611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,190700,4395059550,25300,25300,25300,25300,0
|
|
20230620,190600,4395059550,25300,25300,25300,25300,0
|
|
20230620,190500,4395059550,25300,25300,25300,25300,0
|
|
20230620,190400,4395059550,25300,25300,25300,25300,0
|
|
20230620,190300,4395059550,25300,25300,25300,25300,0
|
|
20230620,190200,4395059550,25300,25300,25300,25300,0
|
|
20230620,190100,4395059550,25300,25300,25300,25300,0
|
|
20230620,190000,4395059550,25300,25300,25300,25300,0
|
|
20230620,185900,4395059550,25300,25300,25300,25300,0
|
|
20230620,185800,4395059550,25300,25300,25300,25300,0
|
|
20230620,185700,4395059550,25300,25300,25300,25300,0
|
|
20230620,185600,4395059550,25300,25300,25300,25300,0
|
|
20230620,185500,4395059550,25300,25300,25300,25300,0
|
|
20230620,185400,4395059550,25300,25300,25300,25300,0
|
|
20230620,185300,4395059550,25300,25300,25300,25300,0
|
|
20230620,185200,4395059550,25300,25300,25300,25300,0
|
|
20230620,185100,4395059550,25300,25300,25300,25300,0
|
|
20230620,185000,4395059550,25300,25300,25300,25300,0
|
|
20230620,184900,4395059550,25300,25300,25300,25300,0
|
|
20230620,184800,4395059550,25300,25300,25300,25300,0
|
|
20230620,184700,4395059550,25300,25300,25300,25300,0
|
|
20230620,184600,4395059550,25300,25300,25300,25300,0
|
|
20230620,184500,4395059550,25300,25300,25300,25300,0
|
|
20230620,184400,4395059550,25300,25300,25300,25300,0
|
|
20230620,184300,4395059550,25300,25300,25300,25300,0
|
|
20230620,184200,4395059550,25300,25300,25300,25300,0
|
|
20230620,184100,4395059550,25300,25300,25300,25300,0
|
|
20230620,184000,4395059550,25300,25300,25300,25300,0
|
|
20230620,183900,4395059550,25300,25300,25300,25300,0
|
|
20230620,183800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,183700,4395059550,25300,25300,25300,25300,0
|
|
20230620,183600,4395059550,25300,25300,25300,25300,0
|
|
20230620,183500,4395059550,25300,25300,25300,25300,0
|
|
20230620,183400,4395059550,25300,25300,25300,25300,0
|
|
20230620,183300,4395059550,25300,25300,25300,25300,0
|
|
20230620,183200,4395059550,25300,25300,25300,25300,0
|
|
20230620,183100,4395059550,25300,25300,25300,25300,0
|
|
20230620,183000,4395059550,25300,25300,25300,25300,0
|
|
20230620,182900,4395059550,25300,25300,25300,25300,0
|
|
20230620,182800,4395059550,25300,25300,25300,25300,0
|
|
20230620,182700,4395059550,25300,25300,25300,25300,0
|
|
20230620,182600,4395059550,25300,25300,25300,25300,0
|
|
20230620,182500,4395059550,25300,25300,25300,25300,0
|
|
20230620,182400,4395059550,25300,25300,25300,25300,0
|
|
20230620,182300,4395059550,25300,25300,25300,25300,0
|
|
20230620,182200,4395059550,25300,25300,25300,25300,0
|
|
20230620,182100,4395059550,25300,25300,25300,25300,0
|
|
20230620,182000,4395059550,25300,25300,25300,25300,0
|
|
20230620,181900,4395059550,25300,25300,25300,25300,0
|
|
20230620,181800,4395059550,25300,25300,25300,25300,0
|
|
20230620,181700,4395059550,25300,25300,25300,25300,0
|
|
20230620,181600,4395059550,25300,25300,25300,25300,0
|
|
20230620,181500,4395059550,25300,25300,25300,25300,0
|
|
20230620,181400,4395059550,25300,25300,25300,25300,0
|
|
20230620,181300,4395059550,25300,25300,25300,25300,0
|
|
20230620,181200,4395059550,25300,25300,25300,25300,0
|
|
20230620,181100,4395059550,25300,25300,25300,25300,0
|
|
20230620,181000,4395059550,25300,25300,25300,25300,0
|
|
20230620,180900,4395059550,25300,25300,25300,25300,0
|
|
20230620,180800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,180700,4395059550,25300,25300,25300,25300,0
|
|
20230620,180600,4395059550,25300,25300,25300,25300,0
|
|
20230620,180500,4395059550,25300,25300,25300,25300,0
|
|
20230620,180400,4395059550,25300,25300,25300,25300,0
|
|
20230620,180300,4395059550,25300,25300,25300,25300,0
|
|
20230620,180200,4395059550,25300,25300,25300,25300,0
|
|
20230620,180100,4395059550,25300,25300,25300,25300,0
|
|
20230620,180000,4395059550,25300,25300,25300,25300,0
|
|
20230620,175900,4395059550,25300,25300,25300,25300,0
|
|
20230620,175800,4395059550,25300,25300,25300,25300,0
|
|
20230620,175700,4395059550,25300,25300,25300,25300,0
|
|
20230620,175600,4395059550,25300,25300,25300,25300,0
|
|
20230620,175500,4395059550,25300,25300,25300,25300,0
|
|
20230620,175400,4395059550,25300,25300,25300,25300,0
|
|
20230620,175300,4395059550,25300,25300,25300,25300,0
|
|
20230620,175200,4395059550,25300,25300,25300,25300,0
|
|
20230620,175100,4395059550,25300,25300,25300,25300,0
|
|
20230620,175000,4395059550,25300,25300,25300,25300,0
|
|
20230620,174900,4395059550,25300,25300,25300,25300,0
|
|
20230620,174800,4395059550,25300,25300,25300,25300,0
|
|
20230620,174700,4395059550,25300,25300,25300,25300,0
|
|
20230620,174600,4395059550,25300,25300,25300,25300,0
|
|
20230620,174500,4395059550,25300,25300,25300,25300,0
|
|
20230620,174400,4395059550,25300,25300,25300,25300,0
|
|
20230620,174300,4395059550,25300,25300,25300,25300,0
|
|
20230620,174200,4395059550,25300,25300,25300,25300,0
|
|
20230620,174100,4395059550,25300,25300,25300,25300,0
|
|
20230620,174000,4395059550,25300,25300,25300,25300,0
|
|
20230620,173900,4395059550,25300,25300,25300,25300,0
|
|
20230620,173800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,173700,4395059550,25300,25300,25300,25300,0
|
|
20230620,173600,4395059550,25300,25300,25300,25300,0
|
|
20230620,173500,4395059550,25300,25300,25300,25300,0
|
|
20230620,173400,4395059550,25300,25300,25300,25300,0
|
|
20230620,173300,4395059550,25300,25300,25300,25300,0
|
|
20230620,173200,4395059550,25300,25300,25300,25300,0
|
|
20230620,173100,4395059550,25300,25300,25300,25300,0
|
|
20230620,173000,4395059550,25300,25300,25300,25300,0
|
|
20230620,172900,4395059550,25300,25300,25300,25300,0
|
|
20230620,172800,4395059550,25300,25300,25300,25300,0
|
|
20230620,172700,4395059550,25300,25300,25300,25300,0
|
|
20230620,172600,4395059550,25300,25300,25300,25300,0
|
|
20230620,172500,4395059550,25300,25300,25300,25300,0
|
|
20230620,172400,4395059550,25300,25300,25300,25300,0
|
|
20230620,172300,4395059550,25300,25300,25300,25300,0
|
|
20230620,172200,4395059550,25300,25300,25300,25300,0
|
|
20230620,172100,4395059550,25300,25300,25300,25300,0
|
|
20230620,172000,4395059550,25300,25300,25300,25300,0
|
|
20230620,171900,4395059550,25300,25300,25300,25300,0
|
|
20230620,171800,4395059550,25300,25300,25300,25300,0
|
|
20230620,171700,4395059550,25300,25300,25300,25300,0
|
|
20230620,171600,4395059550,25300,25300,25300,25300,0
|
|
20230620,171500,4395059550,25300,25300,25300,25300,0
|
|
20230620,171400,4395059550,25300,25300,25300,25300,0
|
|
20230620,171300,4395059550,25300,25300,25300,25300,0
|
|
20230620,171200,4395059550,25300,25300,25300,25300,0
|
|
20230620,171100,4395059550,25300,25300,25300,25300,0
|
|
20230620,171000,4395059550,25300,25300,25300,25300,0
|
|
20230620,170900,4395059550,25300,25300,25300,25300,0
|
|
20230620,170800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,170700,4395059550,25300,25300,25300,25300,0
|
|
20230620,170600,4395059550,25300,25300,25300,25300,0
|
|
20230620,170500,4395059550,25300,25300,25300,25300,0
|
|
20230620,170400,4395059550,25300,25300,25300,25300,0
|
|
20230620,170300,4395059550,25300,25300,25300,25300,0
|
|
20230620,170200,4395059550,25300,25300,25300,25300,0
|
|
20230620,170100,4395059550,25300,25300,25300,25300,0
|
|
20230620,170000,4395059550,25300,25300,25300,25300,0
|
|
20230620,165900,4395059550,25300,25300,25300,25300,0
|
|
20230620,165800,4395059550,25300,25300,25300,25300,0
|
|
20230620,165700,4395059550,25300,25300,25300,25300,0
|
|
20230620,165600,4395059550,25300,25300,25300,25300,0
|
|
20230620,165500,4395059550,25300,25300,25300,25300,0
|
|
20230620,165400,4395059550,25300,25300,25300,25300,0
|
|
20230620,165300,4395059550,25300,25300,25300,25300,0
|
|
20230620,165200,4395059550,25300,25300,25300,25300,0
|
|
20230620,165100,4395059550,25300,25300,25300,25300,0
|
|
20230620,165000,4395059550,25300,25300,25300,25300,0
|
|
20230620,164900,4395059550,25300,25300,25300,25300,0
|
|
20230620,164800,4395059550,25300,25300,25300,25300,0
|
|
20230620,164700,4395059550,25300,25300,25300,25300,0
|
|
20230620,164600,4395059550,25300,25300,25300,25300,0
|
|
20230620,164500,4395059550,25300,25300,25300,25300,0
|
|
20230620,164400,4395059550,25300,25300,25300,25300,0
|
|
20230620,164300,4395059550,25300,25300,25300,25300,0
|
|
20230620,164200,4395059550,25300,25300,25300,25300,0
|
|
20230620,164100,4395059550,25300,25300,25300,25300,0
|
|
20230620,164000,4395059550,25300,25300,25300,25300,0
|
|
20230620,163900,4395059550,25300,25300,25300,25300,0
|
|
20230620,163800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,163700,4395059550,25300,25300,25300,25300,0
|
|
20230620,163600,4395059550,25300,25300,25300,25300,0
|
|
20230620,163500,4395059550,25300,25300,25300,25300,0
|
|
20230620,163400,4395059550,25300,25300,25300,25300,0
|
|
20230620,163300,4395059550,25300,25300,25300,25300,0
|
|
20230620,163200,4395059550,25300,25300,25300,25300,0
|
|
20230620,163100,4395059550,25300,25300,25300,25300,0
|
|
20230620,163000,4395059550,25300,25300,25300,25300,0
|
|
20230620,162900,4395059550,25300,25300,25300,25300,0
|
|
20230620,162800,4395059550,25300,25300,25300,25300,0
|
|
20230620,162700,4395059550,25300,25300,25300,25300,0
|
|
20230620,162600,4395059550,25300,25300,25300,25300,0
|
|
20230620,162500,4395059550,25300,25300,25300,25300,0
|
|
20230620,162400,4395059550,25300,25300,25300,25300,0
|
|
20230620,162300,4395059550,25300,25300,25300,25300,0
|
|
20230620,162200,4395059550,25300,25300,25300,25300,0
|
|
20230620,162100,4395059550,25300,25300,25300,25300,0
|
|
20230620,162000,4395059550,25300,25300,25300,25300,0
|
|
20230620,161900,4395059550,25300,25300,25300,25300,0
|
|
20230620,161800,4395059550,25300,25300,25300,25300,0
|
|
20230620,161700,4395059550,25300,25300,25300,25300,0
|
|
20230620,161600,4395059550,25300,25300,25300,25300,0
|
|
20230620,161500,4395059550,25300,25300,25300,25300,0
|
|
20230620,161400,4395059550,25300,25300,25300,25300,0
|
|
20230620,161300,4395059550,25300,25300,25300,25300,0
|
|
20230620,161200,4395059550,25300,25300,25300,25300,0
|
|
20230620,161100,4395059550,25300,25300,25300,25300,0
|
|
20230620,161000,4395059550,25300,25300,25300,25300,0
|
|
20230620,160900,4395059550,25300,25300,25300,25300,0
|
|
20230620,160800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,160700,4395059550,25300,25300,25300,25300,0
|
|
20230620,160600,4395059550,25300,25300,25300,25300,0
|
|
20230620,160500,4395059550,25300,25300,25300,25300,0
|
|
20230620,160400,4395059550,25300,25300,25300,25300,0
|
|
20230620,160300,4395059550,25300,25300,25300,25300,0
|
|
20230620,160200,4395059550,25300,25300,25300,25300,0
|
|
20230620,160100,4395059550,25300,25300,25300,25300,0
|
|
20230620,160000,4395059550,25300,25300,25300,25300,0
|
|
20230620,155900,4395059550,25300,25300,25300,25300,0
|
|
20230620,155800,4395059550,25300,25300,25300,25300,0
|
|
20230620,155700,4395059550,25300,25300,25300,25300,0
|
|
20230620,155600,4395059550,25300,25300,25300,25300,0
|
|
20230620,155500,4395059550,25300,25300,25300,25300,0
|
|
20230620,155400,4395059550,25300,25300,25300,25300,0
|
|
20230620,155300,4395059550,25300,25300,25300,25300,0
|
|
20230620,155200,4395059550,25300,25300,25300,25300,0
|
|
20230620,155100,4395059550,25300,25300,25300,25300,0
|
|
20230620,155000,4395059550,25300,25300,25300,25300,0
|
|
20230620,154900,4395059550,25300,25300,25300,25300,0
|
|
20230620,154800,4395059550,25300,25300,25300,25300,0
|
|
20230620,154700,4395059550,25300,25300,25300,25300,0
|
|
20230620,154600,4395059550,25300,25300,25300,25300,0
|
|
20230620,154500,4395059550,25300,25300,25300,25300,0
|
|
20230620,154400,4395059550,25300,25300,25300,25300,0
|
|
20230620,154300,4395059550,25300,25300,25300,25300,0
|
|
20230620,154200,4395059550,25300,25300,25300,25300,0
|
|
20230620,154100,4395059550,25300,25300,25300,25300,0
|
|
20230620,154000,4395059550,25300,25300,25300,25300,0
|
|
20230620,153900,4395059550,25300,25300,25300,25300,0
|
|
20230620,153800,4395059550,25300,25300,25300,25300,5279
|
|
20230620,153700,4395059550,25300,25300,25300,25300,0
|
|
20230620,153600,4395059550,25300,25300,25300,25300,0
|
|
20230620,153500,4395059550,25300,25300,25300,25300,0
|
|
20230620,153400,4395059550,25300,25300,25300,25300,0
|
|
20230620,153300,4395059550,25300,25300,25300,25300,0
|
|
20230620,153200,4395059550,25300,25300,25300,25300,0
|
|
20230620,153100,4395059550,25300,25300,25300,25300,0
|
|
20230620,153000,4395059550,25300,25300,25300,25300,5279
|
|
20230620,152900,4261500850,25300,25300,25300,25300,0
|
|
20230620,152800,4261500850,25300,25300,25300,25300,0
|
|
20230620,152700,4261500850,25300,25300,25300,25300,0
|
|
20230620,152600,4261500850,25300,25300,25300,25300,0
|
|
20230620,152500,4261500850,25300,25300,25300,25300,0
|
|
20230620,152400,4261500850,25300,25300,25300,25300,0
|
|
20230620,152300,4261500850,25300,25300,25300,25300,0
|
|
20230620,152200,4261500850,25300,25300,25300,25300,0
|
|
20230620,152100,4261500850,25300,25300,25300,25300,0
|
|
20230620,152000,4261500850,25300,25300,25300,25300,0
|
|
20230620,151900,4261500850,25300,25250,25300,25250,267
|
|
20230620,151800,4254753600,25250,25300,25300,25250,397
|
|
20230620,151700,4244710150,25300,25350,25350,25300,576
|
|
20230620,151600,4230112450,25350,25300,25350,25250,554
|
|
20230620,151500,4216112000,25300,25250,25350,25250,1230
|
|
20230620,151400,4184984800,25300,25250,25300,25250,350
|
|
20230620,151300,4176145300,25250,25250,25250,25250,275
|
|
20230620,151200,4169201550,25200,25250,25250,25200,162
|
|
20230620,151100,4165118650,25250,25250,25250,25250,11
|
|
20230620,151000,4164840900,25200,25250,25250,25200,179
|
|
20230620,150900,4160326150,25250,25250,25250,25250,314
|
|
20230620,150800,4152397650,25250,25250,25250,25250,224
|
|
20230620,150700,4146741650,25250,25250,25250,25250,324
|
|
20230620,150600,4138560650,25250,25200,25250,25200,298
|
|
20230620,150500,4131038100,25200,25250,25250,25200,292
|
|
20230620,150400,4123675200,25250,25300,25300,25250,25
|
|
20230620,150300,4123043900,25200,25200,25250,25200,1445
|
|
20230620,150200,4086608850,25250,25250,25250,25200,544
|
|
20230620,150100,4072884750,25250,25200,25250,25200,350
|
|
20230620,150000,4064051650,25250,25250,25250,25250,45
|
|
20230620,145900,4062915400,25250,25250,25250,25250,20
|
|
20230620,145800,4062410400,25250,25250,25250,25250,199
|
|
20230620,145700,4057385650,25250,25200,25250,25200,1155
|
|
20230620,145600,4028259750,25150,25150,25200,25150,528
|
|
20230620,145500,4014971700,25150,25150,25150,25150,22
|
|
20230620,145400,4014418400,25150,25200,25200,25150,497
|
|
20230620,145300,4001917450,25150,25150,25150,25150,51
|
|
20230620,145200,4000634800,25200,25200,25200,25200,38
|
|
20230620,145100,3999677200,25200,25200,25200,25150,256
|
|
20230620,145000,3993237250,25200,25200,25200,25200,693
|
|
20230620,144900,3975773650,25200,25200,25200,25200,444
|
|
20230620,144800,3964584850,25200,25200,25200,25150,108
|
|
20230620,144700,3961863750,25150,25100,25150,25100,863
|
|
20230620,144600,3940161300,25150,25150,25150,25100,310
|
|
20230620,144500,3932378750,25100,25100,25100,25100,243
|
|
20230620,144400,3926279450,25150,25150,25150,25100,290
|
|
20230620,144300,3918990900,25150,25100,25150,25100,92
|
|
20230620,144200,3916681150,25100,25150,25150,25100,140
|
|
20230620,144100,3913165550,25150,25100,25150,25100,339
|
|
20230620,144000,3904651600,25150,25150,25150,25100,67
|
|
20230620,143900,3902968600,25150,25100,25150,25100,63
|
|
20230620,143800,3901386950,25200,25200,25200,25200,2
|
|
20230620,143700,3901336550,25200,25150,25200,25150,152
|
|
20230620,143600,3897512350,25150,25150,25150,25150,445
|
|
20230620,143500,3886320600,25150,25150,25200,25150,247
|
|
20230620,143400,3880108500,25150,25200,25200,25150,35
|
|
20230620,143300,3879227000,25200,25200,25200,25150,57
|
|
20230620,143200,3877790900,25200,25200,25200,25200,21
|
|
20230620,143100,3877261700,25200,25200,25200,25200,132
|
|
20230620,143000,3873935300,25200,25200,25200,25200,354
|
|
20230620,142900,3865014500,25200,25200,25200,25150,181
|
|
20230620,142800,3860453550,25200,25200,25200,25200,3
|
|
20230620,142700,3860377950,25150,25050,25150,25050,81
|
|
20230620,142600,3858347650,25050,25050,25050,25050,25
|
|
20230620,142500,3857721400,25100,25050,25100,25050,168
|
|
20230620,142400,3853511600,25050,25050,25050,25050,118
|
|
20230620,142300,3850555700,25100,25100,25100,25050,339
|
|
20230620,142200,3842050800,25100,25150,25150,25100,90
|
|
20230620,142100,3839789950,25150,25100,25150,25100,16
|
|
20230620,142000,3839387800,25150,25150,25150,25150,23
|
|
20230620,141900,3838809350,25150,25150,25150,25100,45
|
|
20230620,141800,3837677900,25150,25150,25150,25150,10
|
|
20230620,141700,3837426400,25200,25150,25200,25050,1037
|
|
20230620,141600,3811406250,25150,25150,25150,25150,103
|
|
20230620,141500,3808815800,25200,25200,25200,25150,265
|
|
20230620,141400,3802147850,25250,25200,25250,25200,116
|
|
20230620,141300,3799224600,25100,25100,25100,25050,230
|
|
20230620,141200,3793452950,25100,25200,25200,25100,2627
|
|
20230620,141100,3727469300,25250,25200,25250,25200,47
|
|
20230620,141000,3726283550,25200,25250,25250,25200,234
|
|
20230620,140900,3720385300,25200,25200,25200,25200,0
|
|
20230620,140800,3720385300,25200,25200,25200,25200,200
|
|
20230620,140700,3715345300,25200,25200,25200,25200,5
|
|
20230620,140600,3715219300,25200,25200,25200,25200,15
|
|
20230620,140500,3714841300,25200,25150,25200,25150,150
|
|
20230620,140400,3711067050,25150,25150,25150,25150,296
|
|
20230620,140300,3703622650,25150,25200,25200,25150,1570
|
|
20230620,140200,3664136100,25200,25200,25200,25200,109
|
|
20230620,140100,3661389300,25200,25200,25200,25200,162
|
|
20230620,140000,3657306900,25200,25250,25300,25200,889
|
|
20230620,135900,3634903800,25250,25250,25250,25250,60
|
|
20230620,135800,3633388800,25250,25250,25250,25200,33
|
|
20230620,135700,3632556050,25250,25200,25250,25200,115
|
|
20230620,135600,3629656800,25300,25300,25300,25300,3
|
|
20230620,135500,3629580900,25200,25200,25200,25200,60
|
|
20230620,135400,3628068900,25200,25250,25250,25150,918
|
|
20230620,135300,3604935650,25250,25250,25250,25200,53
|
|
20230620,135200,3603597650,25300,25300,25350,25250,945
|
|
20230620,135100,3579719700,25300,25300,25300,25300,10
|
|
20230620,135000,3579466700,25300,25300,25300,25300,42
|
|
20230620,134900,3578404100,25250,25250,25300,25250,108
|
|
20230620,134800,3575677000,25250,25350,25400,25250,803
|
|
20230620,134700,3555368900,25350,25350,25400,25300,1023
|
|
20230620,134600,3529437050,25350,25400,25400,25350,15
|
|
20230620,134500,3529056100,25400,25400,25400,25400,28
|
|
20230620,134400,3528344900,25400,25400,25400,25400,150
|
|
20230620,134300,3524534900,25400,25350,25400,25350,173
|
|
20230620,134200,3520142050,25350,25400,25400,25350,210
|
|
20230620,134100,3514811200,25400,25400,25400,25400,62
|
|
20230620,134000,3513236400,25400,25400,25400,25350,631
|
|
20230620,133900,3497210950,25400,25350,25400,25350,141
|
|
20230620,133800,3493635000,25350,25350,25400,25350,222
|
|
20230620,133700,3488006800,25400,25350,25400,25350,289
|
|
20230620,133600,3480679150,25350,25400,25400,25350,488
|
|
20230620,133500,3468303150,25400,25400,25400,25400,78
|
|
20230620,133400,3466321950,25400,25350,25400,25350,804
|
|
20230620,133300,3445919000,25350,25400,25400,25350,202
|
|
20230620,133200,3440796800,25350,25400,25400,25350,30
|
|
20230620,133100,3440036050,25400,25400,25400,25400,28
|
|
20230620,133000,3439324850,25350,25350,25350,25350,0
|
|
20230620,132900,3439324850,25350,25350,25350,25350,58
|
|
20230620,132800,3437854550,25350,25350,25400,25300,498
|
|
20230620,132700,3425228250,25350,25350,25350,25350,210
|
|
20230620,132600,3419904750,25350,25350,25350,25350,50
|
|
20230620,132500,3418637250,25350,25350,25350,25350,297
|
|
20230620,132400,3411108300,25350,25350,25350,25350,17
|
|
20230620,132300,3410677350,25350,25300,25350,25300,30
|
|
20230620,132200,3409916900,25350,25300,25350,25300,197
|
|
20230620,132100,3404928800,25350,25300,25350,25300,32
|
|
20230620,132000,3404117800,25350,25300,25350,25300,21
|
|
20230620,131900,3403586400,25350,25300,25350,25300,99
|
|
20230620,131800,3401080250,25300,25300,25350,25250,180
|
|
20230620,131700,3396528050,25350,25300,25350,25300,370
|
|
20230620,131600,3387165650,25350,25400,25400,25350,612
|
|
20230620,131500,3371635100,25400,25350,25400,25350,42
|
|
20230620,131400,3370569000,25350,25350,25350,25350,181
|
|
20230620,131300,3365980650,25350,25300,25350,25300,163
|
|
20230620,131200,3361855400,25300,25300,25300,25300,435
|
|
20230620,131100,3350849900,25300,25300,25300,25300,59
|
|
20230620,131000,3349357200,25250,25300,25300,25250,31
|
|
20230620,130900,3348572950,25300,25300,25300,25250,162
|
|
20230620,130800,3344474450,25300,25300,25300,25300,827
|
|
20230620,130700,3323551350,25350,25350,25400,25300,603
|
|
20230620,130600,3308270750,25350,25350,25350,25350,188
|
|
20230620,130500,3303504950,25350,25350,25350,25300,469
|
|
20230620,130400,3291621250,25350,25350,25350,25350,1
|
|
20230620,130300,3291595900,25400,25350,25400,25350,36
|
|
20230620,130200,3290681850,25350,25350,25400,25350,12
|
|
20230620,130100,3290377200,25350,25400,25400,25350,1111
|
|
20230620,130000,3262213050,25400,25350,25400,25350,28
|
|
20230620,125900,3261503200,25400,25400,25400,25400,46
|
|
20230620,125800,3260334800,25400,25450,25450,25400,744
|
|
20230620,125700,3241434500,25450,25400,25450,25400,184
|
|
20230620,125600,3236759450,25400,25400,25400,25400,362
|
|
20230620,125500,3227564650,25400,25400,25400,25350,549
|
|
20230620,125400,3213620800,25400,25450,25450,25400,447
|
|
20230620,125300,3202247550,25450,25450,25450,25400,234
|
|
20230620,125200,3196293050,25450,25450,25450,25400,515
|
|
20230620,125100,3183188700,25450,25400,25450,25400,2119
|
|
20230620,125000,3129343800,25400,25400,25400,25350,1078
|
|
20230620,124900,3101965050,25400,25350,25400,25350,1697
|
|
20230620,124800,3058944700,25350,25350,25350,25300,1197
|
|
20230620,124700,3028608550,25350,25200,25350,25150,3666
|
|
20230620,124600,2935957400,25200,25200,25200,25200,30
|
|
20230620,124500,2935201400,25200,25200,25200,25150,138
|
|
20230620,124400,2931724800,25200,25200,25200,25150,91
|
|
20230620,124300,2929435700,25200,25250,25250,25200,425
|
|
20230620,124200,2918723850,25250,25250,25250,25250,484
|
|
20230620,124100,2906502850,25250,25250,25250,25200,79
|
|
20230620,124000,2904510600,25250,25250,25250,25250,60
|
|
20230620,123900,2902995600,25250,25200,25250,25200,76
|
|
20230620,123800,2901079000,25200,25200,25200,25200,265
|
|
20230620,123700,2894401000,25200,25200,25200,25200,67
|
|
20230620,123600,2892712600,25200,25200,25200,25200,0
|
|
20230620,123500,2892712600,25200,25200,25200,25150,38
|
|
20230620,123400,2891755150,25200,25200,25200,25150,11
|
|
20230620,123300,2891478100,25200,25150,25200,25150,31
|
|
20230620,123200,2890697050,25150,25150,25150,25150,53
|
|
20230620,123100,2889364100,25200,25150,25200,25150,36
|
|
20230620,123000,2888457150,25150,25150,25150,25150,12
|
|
20230620,122900,2888155350,25200,25150,25200,25150,126
|
|
20230620,122800,2884985050,25150,25150,25150,25150,195
|
|
20230620,122700,2880080800,25150,25150,25200,25150,141
|
|
20230620,122600,2876533250,25150,25150,25150,25150,9
|
|
20230620,122500,2876306900,25200,25150,25200,25150,135
|
|
20230620,122400,2872910250,25200,25200,25200,25200,23
|
|
20230620,122300,2872330650,25200,25200,25200,25200,85
|
|
20230620,122200,2870188650,25200,25200,25200,25200,6
|
|
20230620,122100,2870037450,25200,25200,25200,25200,239
|
|
20230620,122000,2864014650,25250,25250,25250,25250,1
|
|
20230620,121900,2863989400,25250,25250,25250,25250,56
|
|
20230620,121800,2862575400,25250,25250,25250,25250,21
|
|
20230620,121700,2862045150,25250,25200,25250,25200,1362
|
|
20230620,121600,2827722500,25200,25200,25200,25200,211
|
|
20230620,121500,2822405300,25150,25100,25150,25100,423
|
|
20230620,121400,2811786850,25150,25150,25150,25150,4
|
|
20230620,121300,2811686250,25150,25150,25200,25150,977
|
|
20230620,121200,2787113350,25200,25200,25200,25200,188
|
|
20230620,121100,2782375750,25200,25200,25200,25200,178
|
|
20230620,121000,2777890150,25200,25200,25200,25200,82
|
|
20230620,120900,2775823750,25200,25150,25200,25150,430
|
|
20230620,120800,2765007850,25200,25200,25200,25200,178
|
|
20230620,120700,2760522250,25200,25200,25200,25200,28
|
|
20230620,120600,2759816650,25200,25150,25200,25150,26
|
|
20230620,120500,2759162650,25200,25150,25200,25150,477
|
|
20230620,120400,2747164650,25150,25150,25200,25150,193
|
|
20230620,120300,2742305700,25200,25250,25250,25150,234
|
|
20230620,120200,2736409350,25250,25200,25250,25200,48
|
|
20230620,120100,2735199350,25200,25200,25250,25200,49
|
|
20230620,120000,2733963150,25200,25200,25200,25200,82
|
|
20230620,115900,2731896750,25250,25200,25250,25200,223
|
|
20230620,115800,2726272950,25200,25200,25200,25200,40
|
|
20230620,115700,2725264950,25150,25200,25200,25150,90
|
|
20230620,115600,2722998200,25200,25150,25200,25150,374
|
|
20230620,115500,2713573500,25200,25150,25200,25150,54
|
|
20230620,115400,2712213750,25150,25200,25200,25150,2
|
|
20230620,115300,2712163400,25150,25150,25200,25150,556
|
|
20230620,115200,2698178200,25150,25200,25200,25150,126
|
|
20230620,115100,2695005350,25200,25200,25200,25200,30
|
|
20230620,115000,2694249350,25200,25200,25200,25150,43
|
|
20230620,114900,2693166350,25200,25150,25200,25150,30
|
|
20230620,114800,2692410450,25150,25150,25150,25150,17
|
|
20230620,114700,2691982900,25200,25200,25200,25200,57
|
|
20230620,114600,2690546500,25200,25150,25200,25150,148
|
|
20230620,114500,2686822350,25150,25150,25200,25150,278
|
|
20230620,114400,2679829250,25150,25200,25200,25150,11
|
|
20230620,114300,2679552550,25200,25250,25250,25150,533
|
|
20230620,114200,2666120050,25300,25250,25300,25250,222
|
|
20230620,114100,2660508450,25250,25250,25250,25250,108
|
|
20230620,114000,2657781450,25250,25250,25300,25250,72
|
|
20230620,113900,2655962400,25300,25300,25300,25200,675
|
|
20230620,113800,2638913300,25250,25250,25250,25250,83
|
|
20230620,113700,2636817550,25300,25300,25300,25300,493
|
|
20230620,113600,2624344650,25300,25250,25300,25250,1429
|
|
20230620,113500,2588199050,25250,25300,25300,25200,1240
|
|
20230620,113400,2556849750,25250,25250,25250,25250,369
|
|
20230620,113300,2547532500,25250,25200,25250,25200,80
|
|
20230620,113200,2545515100,25200,25150,25200,25150,1300
|
|
20230620,113100,2512765400,25150,25100,25150,25100,1093
|
|
20230620,113000,2485329150,25150,25200,25200,25150,506
|
|
20230620,112900,2472595650,25200,25250,25250,25200,1266
|
|
20230620,112800,2440634200,25250,25250,25250,25250,593
|
|
20230620,112700,2425660950,25250,25300,25300,25250,1631
|
|
20230620,112600,2384442050,25300,25200,25300,25200,484
|
|
20230620,112500,2372220400,25200,25150,25250,25150,3482
|
|
20230620,112400,2284468550,25150,25150,25150,25150,486
|
|
20230620,112300,2272245650,25150,25150,25150,25100,598
|
|
20230620,112200,2257216900,25150,25100,25150,25100,57
|
|
20230620,112100,2255783400,25100,25050,25150,25050,1088
|
|
20230620,112000,2228491050,25050,25050,25050,25050,229
|
|
20230620,111900,2222754600,25050,25050,25050,25000,49
|
|
20230620,111800,2221527600,25000,25000,25000,25000,80
|
|
20230620,111700,2219527600,25000,25000,25000,25000,3232
|
|
20230620,111600,2138727600,25050,25050,25050,25050,1
|
|
20230620,111500,2138702550,25050,25050,25050,25050,58
|
|
20230620,111400,2137249650,25000,25000,25000,25000,86
|
|
20230620,111300,2135099650,24950,24900,24950,24900,614
|
|
20230620,111200,2119786650,24900,24900,24900,24900,555
|
|
20230620,111100,2105967150,24950,24900,24950,24900,38
|
|
20230620,111000,2105019550,24950,25050,25050,24950,2302
|
|
20230620,110900,2047490150,25050,25050,25050,25050,28
|
|
20230620,110800,2046788750,25050,25000,25050,25000,20
|
|
20230620,110700,2046288700,25050,25050,25050,25050,84
|
|
20230620,110600,2044184500,25050,25050,25050,25000,388
|
|
20230620,110500,2034466600,25050,25100,25100,25050,360
|
|
20230620,110400,2025444600,25100,25100,25100,25100,50
|
|
20230620,110300,2024189600,25100,25050,25100,25050,33
|
|
20230620,110200,2023361500,25050,25100,25100,25050,76
|
|
20230620,110100,2021454000,25100,25050,25100,25050,32
|
|
20230620,110000,2020651000,25050,25050,25050,25000,708
|
|
20230620,105900,2002915650,25100,25100,25100,25100,330
|
|
20230620,105800,1994632650,25100,25100,25100,25050,368
|
|
20230620,105700,1985401200,25100,25050,25100,25050,405
|
|
20230620,105600,1975254550,25050,25000,25050,25000,77
|
|
20230620,105500,1973326650,25050,25100,25100,25050,1403
|
|
20230620,105400,1938177500,25100,25100,25100,25050,1005
|
|
20230620,105300,1912955350,25100,25150,25150,25050,1546
|
|
20230620,105200,1874127400,25100,25100,25150,25100,608
|
|
20230620,105100,1858864550,25100,25050,25100,25000,1661
|
|
20230620,105000,1817257500,25000,24800,25000,24800,1807
|
|
20230620,104900,1772180600,24850,24850,24850,24800,349
|
|
20230620,104800,1763512950,24850,24850,24850,24850,0
|
|
20230620,104700,1763512950,24850,24800,24850,24800,140
|
|
20230620,104600,1760039550,24800,24850,24850,24800,268
|
|
20230620,104500,1753393100,24800,24800,24800,24800,57
|
|
20230620,104400,1751979500,24850,24750,24850,24750,65
|
|
20230620,104300,1750370350,24800,24800,24850,24800,81
|
|
20230620,104200,1748361400,24850,24800,24850,24800,22
|
|
20230620,104100,1747815700,24850,24850,24850,24800,574
|
|
20230620,104000,1733561800,24850,24850,24850,24850,57
|
|
20230620,103900,1732145350,24850,24800,24850,24800,66
|
|
20230620,103800,1730507000,24800,24800,24800,24800,30
|
|
20230620,103700,1729763000,24850,24850,24850,24850,60
|
|
20230620,103600,1728272000,24850,24850,24850,24850,64
|
|
20230620,103500,1726681600,24850,24800,24850,24800,167
|
|
20230620,103400,1722533400,24800,24800,24800,24800,271
|
|
20230620,103300,1715812600,24800,24800,24800,24800,28
|
|
20230620,103200,1715118200,24800,24800,24800,24800,83
|
|
20230620,103100,1713059800,24800,24800,24800,24750,290
|
|
20230620,103000,1705870300,24800,24800,24800,24800,4
|
|
20230620,102900,1705771100,24800,24800,24800,24800,25
|
|
20230620,102800,1705151100,24800,24750,24800,24750,24
|
|
20230620,102700,1704556650,24750,24800,24800,24750,2409
|
|
20230620,102600,1644899600,24850,24850,24850,24800,30
|
|
20230620,102500,1644154350,24850,24850,24850,24850,48
|
|
20230620,102400,1642961550,24800,24850,24850,24800,74
|
|
20230620,102300,1641125150,24850,24850,24850,24850,80
|
|
20230620,102200,1639137150,24850,24850,24850,24850,15
|
|
20230620,102100,1638764400,24850,24850,24850,24850,28
|
|
20230620,102000,1638068600,24750,24800,24800,24750,427
|
|
20230620,101900,1627498450,24750,24800,24800,24750,41
|
|
20230620,101800,1626481700,24800,24800,24800,24800,62
|
|
20230620,101700,1624944100,24800,24750,24800,24750,108
|
|
20230620,101600,1622269700,24700,24750,24750,24700,551
|
|
20230620,101500,1608644000,24750,24750,24750,24700,638
|
|
20230620,101400,1592872550,24750,24750,24750,24750,3666
|
|
20230620,101300,1502139050,24750,24800,24800,24750,3072
|
|
20230620,101200,1425970500,24800,24850,24850,24800,140
|
|
20230620,101100,1422494150,24850,24800,24850,24800,546
|
|
20230620,101000,1408949450,24800,24850,24850,24800,90
|
|
20230620,100900,1406717400,24850,24900,24900,24850,1271
|
|
20230620,100800,1375132050,24900,24900,24900,24900,14
|
|
20230620,100700,1374783450,24900,24900,24900,24850,178
|
|
20230620,100600,1370352500,24850,24900,24900,24850,246
|
|
20230620,100500,1364234150,24950,24900,24950,24900,53
|
|
20230620,100400,1362913050,24900,24900,24900,24850,380
|
|
20230620,100300,1353451550,24900,24900,24900,24900,304
|
|
20230620,100200,1345881950,24900,24900,24900,24900,505
|
|
20230620,100100,1333307450,24900,24900,24900,24850,649
|
|
20230620,100000,1317148650,25000,24900,25000,24900,51
|
|
20230620,095900,1315878650,24900,24950,24950,24900,167
|
|
20230620,095800,1311713550,24950,24950,24950,24950,55
|
|
20230620,095700,1310341300,24950,25000,25000,24950,63
|
|
20230620,095600,1308768300,25000,25000,25000,25000,50
|
|
20230620,095500,1307518300,25000,24950,25000,24950,625
|
|
20230620,095400,1291896400,24950,24950,25000,24900,1155
|
|
20230620,095300,1263121650,24950,24950,24950,24950,43
|
|
20230620,095200,1262048800,25000,25000,25000,24850,1040
|
|
20230620,095100,1236073950,25000,24950,25000,24950,35
|
|
20230620,095000,1235199550,24950,24950,24950,24850,916
|
|
20230620,094900,1212368200,24950,25000,25000,24950,126
|
|
20230620,094800,1209224250,25000,25050,25050,25000,1422
|
|
20230620,094700,1173659800,25100,25150,25150,25100,674
|
|
20230620,094600,1156737800,25150,25150,25150,25150,178
|
|
20230620,094500,1152261100,25150,25150,25150,25150,64
|
|
20230620,094400,1150651500,25150,25200,25200,25150,15
|
|
20230620,094300,1150273650,25200,25200,25250,25200,1127
|
|
20230620,094200,1121867000,25200,25350,25350,25200,1060
|
|
20230620,094100,1095066800,25350,25350,25400,25250,2275
|
|
20230620,094000,1037464100,25350,25350,25400,25300,2668
|
|
20230620,093900,969858750,25300,25250,25350,25200,1842
|
|
20230620,093800,923294900,25250,25200,25300,25200,1764
|
|
20230620,093700,878704000,25200,25200,25200,25150,852
|
|
20230620,093600,857238750,25100,25100,25300,25050,2076
|
|
20230620,093500,804957850,25050,25000,25050,25000,1823
|
|
20230620,093400,759330800,25000,25000,25000,24950,216
|
|
20230620,093300,753936200,25000,24850,25000,24850,4938
|
|
20230620,093200,631221600,24850,24900,24900,24850,13
|
|
20230620,093100,630898100,24900,24950,25000,24900,758
|
|
20230620,093000,611969650,25000,24900,25000,24900,519
|
|
20230620,092900,599024650,24900,24750,24900,24750,198
|
|
20230620,092800,594106900,24750,24850,24900,24750,332
|
|
20230620,092700,585866000,24850,24800,24850,24800,197
|
|
20230620,092600,580971950,24700,24800,24800,24700,606
|
|
20230620,092500,565973750,24750,24750,24750,24750,100
|
|
20230620,092400,563498750,24800,24800,24800,24750,168
|
|
20230620,092300,559335350,24800,24800,24850,24750,143
|
|
20230620,092200,555789400,24750,24700,24800,24700,206
|
|
20230620,092100,550683500,24700,24800,24800,24700,1925
|
|
20230620,092000,503052000,24800,24850,24850,24800,3100
|
|
20230620,091900,426026650,24900,24850,24900,24850,87
|
|
20230620,091800,423863850,24850,24850,24850,24850,162
|
|
20230620,091700,419838150,24800,24800,24850,24800,1569
|
|
20230620,091600,380921500,24800,24900,24900,24800,362
|
|
20230620,091500,371919750,24900,24900,24900,24850,1232
|
|
20230620,091400,341301600,24850,24900,24900,24850,81
|
|
20230620,091300,339285150,24900,24900,24900,24900,355
|
|
20230620,091200,330445650,24900,24900,24950,24900,726
|
|
20230620,091100,312357850,24900,24950,24950,24900,866
|
|
20230620,091000,290755450,24900,25000,25050,24900,1319
|
|
20230620,090900,257843100,25050,25050,25050,25000,309
|
|
20230620,090800,250107850,25000,25100,25100,25000,140
|
|
20230620,090700,246600550,25050,25050,25200,24900,316
|
|
20230620,090600,238664800,25050,24850,25050,24850,1178
|
|
20230620,090500,209253000,24950,24850,24950,24850,424
|
|
20230620,090400,198704450,24900,24850,24900,24850,1337
|
|
20230620,090300,165466450,24850,24850,24900,24850,530
|
|
20230620,090200,152282950,24900,24900,24950,24900,404
|
|
20230620,090100,142218950,24900,24900,24900,24850,1161
|
|
20230620,090000,113346350,24900,25050,25050,24850,4381
|