664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,200000,4945559700,24450,24450,24450,24450,0
|
|
20230612,195900,4945559700,24450,24450,24450,24450,0
|
|
20230612,195800,4945559700,24450,24450,24450,24450,0
|
|
20230612,195700,4945559700,24450,24450,24450,24450,0
|
|
20230612,195600,4945559700,24450,24450,24450,24450,0
|
|
20230612,195500,4945559700,24450,24450,24450,24450,0
|
|
20230612,195400,4945559700,24450,24450,24450,24450,0
|
|
20230612,195300,4945559700,24450,24450,24450,24450,0
|
|
20230612,195200,4945559700,24450,24450,24450,24450,0
|
|
20230612,195100,4945559700,24450,24450,24450,24450,0
|
|
20230612,195000,4945559700,24450,24450,24450,24450,0
|
|
20230612,194900,4945559700,24450,24450,24450,24450,0
|
|
20230612,194800,4945559700,24450,24450,24450,24450,0
|
|
20230612,194700,4945559700,24450,24450,24450,24450,0
|
|
20230612,194600,4945559700,24450,24450,24450,24450,0
|
|
20230612,194500,4945559700,24450,24450,24450,24450,0
|
|
20230612,194400,4945559700,24450,24450,24450,24450,0
|
|
20230612,194300,4945559700,24450,24450,24450,24450,0
|
|
20230612,194200,4945559700,24450,24450,24450,24450,0
|
|
20230612,194100,4945559700,24450,24450,24450,24450,0
|
|
20230612,194000,4945559700,24450,24450,24450,24450,0
|
|
20230612,193900,4945559700,24450,24450,24450,24450,0
|
|
20230612,193800,4945559700,24450,24450,24450,24450,0
|
|
20230612,193700,4945559700,24450,24450,24450,24450,0
|
|
20230612,193600,4945559700,24450,24450,24450,24450,0
|
|
20230612,193500,4945559700,24450,24450,24450,24450,0
|
|
20230612,193400,4945559700,24450,24450,24450,24450,0
|
|
20230612,193300,4945559700,24450,24450,24450,24450,0
|
|
20230612,193200,4945559700,24450,24450,24450,24450,0
|
|
20230612,193100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,193000,4945559700,24450,24450,24450,24450,0
|
|
20230612,192900,4945559700,24450,24450,24450,24450,0
|
|
20230612,192800,4945559700,24450,24450,24450,24450,0
|
|
20230612,192700,4945559700,24450,24450,24450,24450,0
|
|
20230612,192600,4945559700,24450,24450,24450,24450,0
|
|
20230612,192500,4945559700,24450,24450,24450,24450,0
|
|
20230612,192400,4945559700,24450,24450,24450,24450,0
|
|
20230612,192300,4945559700,24450,24450,24450,24450,0
|
|
20230612,192200,4945559700,24450,24450,24450,24450,0
|
|
20230612,192100,4945559700,24450,24450,24450,24450,0
|
|
20230612,192000,4945559700,24450,24450,24450,24450,0
|
|
20230612,191900,4945559700,24450,24450,24450,24450,0
|
|
20230612,191800,4945559700,24450,24450,24450,24450,0
|
|
20230612,191700,4945559700,24450,24450,24450,24450,0
|
|
20230612,191600,4945559700,24450,24450,24450,24450,0
|
|
20230612,191500,4945559700,24450,24450,24450,24450,0
|
|
20230612,191400,4945559700,24450,24450,24450,24450,0
|
|
20230612,191300,4945559700,24450,24450,24450,24450,0
|
|
20230612,191200,4945559700,24450,24450,24450,24450,0
|
|
20230612,191100,4945559700,24450,24450,24450,24450,0
|
|
20230612,191000,4945559700,24450,24450,24450,24450,0
|
|
20230612,190900,4945559700,24450,24450,24450,24450,0
|
|
20230612,190800,4945559700,24450,24450,24450,24450,0
|
|
20230612,190700,4945559700,24450,24450,24450,24450,0
|
|
20230612,190600,4945559700,24450,24450,24450,24450,0
|
|
20230612,190500,4945559700,24450,24450,24450,24450,0
|
|
20230612,190400,4945559700,24450,24450,24450,24450,0
|
|
20230612,190300,4945559700,24450,24450,24450,24450,0
|
|
20230612,190200,4945559700,24450,24450,24450,24450,0
|
|
20230612,190100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,190000,4945559700,24450,24450,24450,24450,0
|
|
20230612,185900,4945559700,24450,24450,24450,24450,0
|
|
20230612,185800,4945559700,24450,24450,24450,24450,0
|
|
20230612,185700,4945559700,24450,24450,24450,24450,0
|
|
20230612,185600,4945559700,24450,24450,24450,24450,0
|
|
20230612,185500,4945559700,24450,24450,24450,24450,0
|
|
20230612,185400,4945559700,24450,24450,24450,24450,0
|
|
20230612,185300,4945559700,24450,24450,24450,24450,0
|
|
20230612,185200,4945559700,24450,24450,24450,24450,0
|
|
20230612,185100,4945559700,24450,24450,24450,24450,0
|
|
20230612,185000,4945559700,24450,24450,24450,24450,0
|
|
20230612,184900,4945559700,24450,24450,24450,24450,0
|
|
20230612,184800,4945559700,24450,24450,24450,24450,0
|
|
20230612,184700,4945559700,24450,24450,24450,24450,0
|
|
20230612,184600,4945559700,24450,24450,24450,24450,0
|
|
20230612,184500,4945559700,24450,24450,24450,24450,0
|
|
20230612,184400,4945559700,24450,24450,24450,24450,0
|
|
20230612,184300,4945559700,24450,24450,24450,24450,0
|
|
20230612,184200,4945559700,24450,24450,24450,24450,0
|
|
20230612,184100,4945559700,24450,24450,24450,24450,0
|
|
20230612,184000,4945559700,24450,24450,24450,24450,0
|
|
20230612,183900,4945559700,24450,24450,24450,24450,0
|
|
20230612,183800,4945559700,24450,24450,24450,24450,0
|
|
20230612,183700,4945559700,24450,24450,24450,24450,0
|
|
20230612,183600,4945559700,24450,24450,24450,24450,0
|
|
20230612,183500,4945559700,24450,24450,24450,24450,0
|
|
20230612,183400,4945559700,24450,24450,24450,24450,0
|
|
20230612,183300,4945559700,24450,24450,24450,24450,0
|
|
20230612,183200,4945559700,24450,24450,24450,24450,0
|
|
20230612,183100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,183000,4945559700,24450,24450,24450,24450,0
|
|
20230612,182900,4945559700,24450,24450,24450,24450,0
|
|
20230612,182800,4945559700,24450,24450,24450,24450,0
|
|
20230612,182700,4945559700,24450,24450,24450,24450,0
|
|
20230612,182600,4945559700,24450,24450,24450,24450,0
|
|
20230612,182500,4945559700,24450,24450,24450,24450,0
|
|
20230612,182400,4945559700,24450,24450,24450,24450,0
|
|
20230612,182300,4945559700,24450,24450,24450,24450,0
|
|
20230612,182200,4945559700,24450,24450,24450,24450,0
|
|
20230612,182100,4945559700,24450,24450,24450,24450,0
|
|
20230612,182000,4945559700,24450,24450,24450,24450,0
|
|
20230612,181900,4945559700,24450,24450,24450,24450,0
|
|
20230612,181800,4945559700,24450,24450,24450,24450,0
|
|
20230612,181700,4945559700,24450,24450,24450,24450,0
|
|
20230612,181600,4945559700,24450,24450,24450,24450,0
|
|
20230612,181500,4945559700,24450,24450,24450,24450,0
|
|
20230612,181400,4945559700,24450,24450,24450,24450,0
|
|
20230612,181300,4945559700,24450,24450,24450,24450,0
|
|
20230612,181200,4945559700,24450,24450,24450,24450,0
|
|
20230612,181100,4945559700,24450,24450,24450,24450,0
|
|
20230612,181000,4945559700,24450,24450,24450,24450,0
|
|
20230612,180900,4945559700,24450,24450,24450,24450,0
|
|
20230612,180800,4945559700,24450,24450,24450,24450,0
|
|
20230612,180700,4945559700,24450,24450,24450,24450,0
|
|
20230612,180600,4945559700,24450,24450,24450,24450,0
|
|
20230612,180500,4945559700,24450,24450,24450,24450,0
|
|
20230612,180400,4945559700,24450,24450,24450,24450,0
|
|
20230612,180300,4945559700,24450,24450,24450,24450,0
|
|
20230612,180200,4945559700,24450,24450,24450,24450,0
|
|
20230612,180100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,180000,4945559700,24450,24450,24450,24450,0
|
|
20230612,175900,4945559700,24450,24450,24450,24450,0
|
|
20230612,175800,4945559700,24450,24450,24450,24450,0
|
|
20230612,175700,4945559700,24450,24450,24450,24450,0
|
|
20230612,175600,4945559700,24450,24450,24450,24450,0
|
|
20230612,175500,4945559700,24450,24450,24450,24450,0
|
|
20230612,175400,4945559700,24450,24450,24450,24450,0
|
|
20230612,175300,4945559700,24450,24450,24450,24450,0
|
|
20230612,175200,4945559700,24450,24450,24450,24450,0
|
|
20230612,175100,4945559700,24450,24450,24450,24450,0
|
|
20230612,175000,4945559700,24450,24450,24450,24450,0
|
|
20230612,174900,4945559700,24450,24450,24450,24450,0
|
|
20230612,174800,4945559700,24450,24450,24450,24450,0
|
|
20230612,174700,4945559700,24450,24450,24450,24450,0
|
|
20230612,174600,4945559700,24450,24450,24450,24450,0
|
|
20230612,174500,4945559700,24450,24450,24450,24450,0
|
|
20230612,174400,4945559700,24450,24450,24450,24450,0
|
|
20230612,174300,4945559700,24450,24450,24450,24450,0
|
|
20230612,174200,4945559700,24450,24450,24450,24450,0
|
|
20230612,174100,4945559700,24450,24450,24450,24450,0
|
|
20230612,174000,4945559700,24450,24450,24450,24450,0
|
|
20230612,173900,4945559700,24450,24450,24450,24450,0
|
|
20230612,173800,4945559700,24450,24450,24450,24450,0
|
|
20230612,173700,4945559700,24450,24450,24450,24450,0
|
|
20230612,173600,4945559700,24450,24450,24450,24450,0
|
|
20230612,173500,4945559700,24450,24450,24450,24450,0
|
|
20230612,173400,4945559700,24450,24450,24450,24450,0
|
|
20230612,173300,4945559700,24450,24450,24450,24450,0
|
|
20230612,173200,4945559700,24450,24450,24450,24450,0
|
|
20230612,173100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,173000,4945559700,24450,24450,24450,24450,0
|
|
20230612,172900,4945559700,24450,24450,24450,24450,0
|
|
20230612,172800,4945559700,24450,24450,24450,24450,0
|
|
20230612,172700,4945559700,24450,24450,24450,24450,0
|
|
20230612,172600,4945559700,24450,24450,24450,24450,0
|
|
20230612,172500,4945559700,24450,24450,24450,24450,0
|
|
20230612,172400,4945559700,24450,24450,24450,24450,0
|
|
20230612,172300,4945559700,24450,24450,24450,24450,0
|
|
20230612,172200,4945559700,24450,24450,24450,24450,0
|
|
20230612,172100,4945559700,24450,24450,24450,24450,0
|
|
20230612,172000,4945559700,24450,24450,24450,24450,0
|
|
20230612,171900,4945559700,24450,24450,24450,24450,0
|
|
20230612,171800,4945559700,24450,24450,24450,24450,0
|
|
20230612,171700,4945559700,24450,24450,24450,24450,0
|
|
20230612,171600,4945559700,24450,24450,24450,24450,0
|
|
20230612,171500,4945559700,24450,24450,24450,24450,0
|
|
20230612,171400,4945559700,24450,24450,24450,24450,0
|
|
20230612,171300,4945559700,24450,24450,24450,24450,0
|
|
20230612,171200,4945559700,24450,24450,24450,24450,0
|
|
20230612,171100,4945559700,24450,24450,24450,24450,0
|
|
20230612,171000,4945559700,24450,24450,24450,24450,0
|
|
20230612,170900,4945559700,24450,24450,24450,24450,0
|
|
20230612,170800,4945559700,24450,24450,24450,24450,0
|
|
20230612,170700,4945559700,24450,24450,24450,24450,0
|
|
20230612,170600,4945559700,24450,24450,24450,24450,0
|
|
20230612,170500,4945559700,24450,24450,24450,24450,0
|
|
20230612,170400,4945559700,24450,24450,24450,24450,0
|
|
20230612,170300,4945559700,24450,24450,24450,24450,0
|
|
20230612,170200,4945559700,24450,24450,24450,24450,0
|
|
20230612,170100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,170000,4945559700,24450,24450,24450,24450,0
|
|
20230612,165900,4945559700,24450,24450,24450,24450,0
|
|
20230612,165800,4945559700,24450,24450,24450,24450,0
|
|
20230612,165700,4945559700,24450,24450,24450,24450,0
|
|
20230612,165600,4945559700,24450,24450,24450,24450,0
|
|
20230612,165500,4945559700,24450,24450,24450,24450,0
|
|
20230612,165400,4945559700,24450,24450,24450,24450,0
|
|
20230612,165300,4945559700,24450,24450,24450,24450,0
|
|
20230612,165200,4945559700,24450,24450,24450,24450,0
|
|
20230612,165100,4945559700,24450,24450,24450,24450,0
|
|
20230612,165000,4945559700,24450,24450,24450,24450,0
|
|
20230612,164900,4945559700,24450,24450,24450,24450,0
|
|
20230612,164800,4945559700,24450,24450,24450,24450,0
|
|
20230612,164700,4945559700,24450,24450,24450,24450,0
|
|
20230612,164600,4945559700,24450,24450,24450,24450,0
|
|
20230612,164500,4945559700,24450,24450,24450,24450,0
|
|
20230612,164400,4945559700,24450,24450,24450,24450,0
|
|
20230612,164300,4945559700,24450,24450,24450,24450,0
|
|
20230612,164200,4945559700,24450,24450,24450,24450,0
|
|
20230612,164100,4945559700,24450,24450,24450,24450,0
|
|
20230612,164000,4945559700,24450,24450,24450,24450,0
|
|
20230612,163900,4945559700,24450,24450,24450,24450,0
|
|
20230612,163800,4945559700,24450,24450,24450,24450,0
|
|
20230612,163700,4945559700,24450,24450,24450,24450,0
|
|
20230612,163600,4945559700,24450,24450,24450,24450,0
|
|
20230612,163500,4945559700,24450,24450,24450,24450,0
|
|
20230612,163400,4945559700,24450,24450,24450,24450,0
|
|
20230612,163300,4945559700,24450,24450,24450,24450,0
|
|
20230612,163200,4945559700,24450,24450,24450,24450,0
|
|
20230612,163100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,163000,4945559700,24450,24450,24450,24450,0
|
|
20230612,162900,4945559700,24450,24450,24450,24450,0
|
|
20230612,162800,4945559700,24450,24450,24450,24450,0
|
|
20230612,162700,4945559700,24450,24450,24450,24450,0
|
|
20230612,162600,4945559700,24450,24450,24450,24450,0
|
|
20230612,162500,4945559700,24450,24450,24450,24450,0
|
|
20230612,162400,4945559700,24450,24450,24450,24450,0
|
|
20230612,162300,4945559700,24450,24450,24450,24450,0
|
|
20230612,162200,4945559700,24450,24450,24450,24450,0
|
|
20230612,162100,4945559700,24450,24450,24450,24450,0
|
|
20230612,162000,4945559700,24450,24450,24450,24450,0
|
|
20230612,161900,4945559700,24450,24450,24450,24450,0
|
|
20230612,161800,4945559700,24450,24450,24450,24450,0
|
|
20230612,161700,4945559700,24450,24450,24450,24450,0
|
|
20230612,161600,4945559700,24450,24450,24450,24450,0
|
|
20230612,161500,4945559700,24450,24450,24450,24450,0
|
|
20230612,161400,4945559700,24450,24450,24450,24450,0
|
|
20230612,161300,4945559700,24450,24450,24450,24450,0
|
|
20230612,161200,4945559700,24450,24450,24450,24450,0
|
|
20230612,161100,4945559700,24450,24450,24450,24450,0
|
|
20230612,161000,4945559700,24450,24450,24450,24450,0
|
|
20230612,160900,4945559700,24450,24450,24450,24450,0
|
|
20230612,160800,4945559700,24450,24450,24450,24450,0
|
|
20230612,160700,4945559700,24450,24450,24450,24450,0
|
|
20230612,160600,4945559700,24450,24450,24450,24450,0
|
|
20230612,160500,4945559700,24450,24450,24450,24450,0
|
|
20230612,160400,4945559700,24450,24450,24450,24450,0
|
|
20230612,160300,4945559700,24450,24450,24450,24450,0
|
|
20230612,160200,4945559700,24450,24450,24450,24450,0
|
|
20230612,160100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,160000,4945559700,24450,24450,24450,24450,0
|
|
20230612,155900,4945559700,24450,24450,24450,24450,0
|
|
20230612,155800,4945559700,24450,24450,24450,24450,0
|
|
20230612,155700,4945559700,24450,24450,24450,24450,0
|
|
20230612,155600,4945559700,24450,24450,24450,24450,0
|
|
20230612,155500,4945559700,24450,24450,24450,24450,0
|
|
20230612,155400,4945559700,24450,24450,24450,24450,0
|
|
20230612,155300,4945559700,24450,24450,24450,24450,0
|
|
20230612,155200,4945559700,24450,24450,24450,24450,0
|
|
20230612,155100,4945559700,24450,24450,24450,24450,0
|
|
20230612,155000,4945559700,24450,24450,24450,24450,0
|
|
20230612,154900,4945559700,24450,24450,24450,24450,0
|
|
20230612,154800,4945559700,24450,24450,24450,24450,0
|
|
20230612,154700,4945559700,24450,24450,24450,24450,0
|
|
20230612,154600,4945559700,24450,24450,24450,24450,0
|
|
20230612,154500,4945559700,24450,24450,24450,24450,0
|
|
20230612,154400,4945559700,24450,24450,24450,24450,0
|
|
20230612,154300,4945559700,24450,24450,24450,24450,0
|
|
20230612,154200,4945559700,24450,24450,24450,24450,0
|
|
20230612,154100,4945559700,24450,24450,24450,24450,0
|
|
20230612,154000,4945559700,24450,24450,24450,24450,0
|
|
20230612,153900,4945559700,24450,24450,24450,24450,0
|
|
20230612,153800,4945559700,24450,24450,24450,24450,0
|
|
20230612,153700,4945559700,24450,24450,24450,24450,0
|
|
20230612,153600,4945559700,24450,24450,24450,24450,0
|
|
20230612,153500,4945559700,24450,24450,24450,24450,0
|
|
20230612,153400,4945559700,24450,24450,24450,24450,0
|
|
20230612,153300,4945559700,24450,24450,24450,24450,0
|
|
20230612,153200,4945559700,24450,24450,24450,24450,0
|
|
20230612,153100,4945559700,24450,24450,24450,24450,12201
|
|
20230612,153000,4945559700,24450,24450,24450,24450,12201
|
|
20230612,152900,4647245250,24500,24500,24500,24500,0
|
|
20230612,152800,4647245250,24500,24500,24500,24500,0
|
|
20230612,152700,4647245250,24500,24500,24500,24500,0
|
|
20230612,152600,4647245250,24500,24500,24500,24500,0
|
|
20230612,152500,4647245250,24500,24500,24500,24500,0
|
|
20230612,152400,4647245250,24500,24500,24500,24500,0
|
|
20230612,152300,4647245250,24500,24500,24500,24500,0
|
|
20230612,152200,4647245250,24500,24500,24500,24500,0
|
|
20230612,152100,4647245250,24500,24500,24500,24500,0
|
|
20230612,152000,4647245250,24500,24500,24500,24500,0
|
|
20230612,151900,4647245250,24500,24500,24550,24450,2545
|
|
20230612,151800,4584894600,24550,24550,24550,24500,442
|
|
20230612,151700,4574055550,24550,24550,24550,24500,4483
|
|
20230612,151600,4464212250,24500,24500,24550,24500,319
|
|
20230612,151500,4456395050,24550,24550,24550,24500,94
|
|
20230612,151400,4454087700,24550,24600,24600,24550,185
|
|
20230612,151300,4449544350,24600,24600,24600,24600,195
|
|
20230612,151200,4444747350,24600,24550,24600,24500,1043
|
|
20230612,151100,4419111050,24550,24550,24550,24550,659
|
|
20230612,151000,4402932600,24500,24500,24550,24500,201
|
|
20230612,150900,4398006550,24500,24550,24550,24500,468
|
|
20230612,150800,4386524550,24550,24550,24550,24550,784
|
|
20230612,150700,4367277350,24600,24550,24600,24550,366
|
|
20230612,150600,4358289300,24550,24550,24550,24550,331
|
|
20230612,150500,4350163250,24600,24550,24600,24550,94
|
|
20230612,150400,4347851050,24550,24500,24550,24500,72
|
|
20230612,150300,4346083600,24500,24500,24550,24500,621
|
|
20230612,150200,4330848150,24550,24550,24550,24550,184
|
|
20230612,150100,4326330950,24550,24550,24550,24550,593
|
|
20230612,150000,4311772800,24550,24600,24600,24550,70
|
|
20230612,145900,4310054250,24550,24600,24600,24550,40
|
|
20230612,145800,4309072200,24500,24550,24550,24500,2347
|
|
20230612,145700,4251455250,24550,24600,24600,24550,411
|
|
20230612,145600,4241359550,24550,24600,24600,24550,173
|
|
20230612,145500,4237105700,24600,24600,24650,24600,458
|
|
20230612,145400,4225838700,24600,24600,24650,24600,234
|
|
20230612,145300,4220081000,24600,24600,24600,24600,407
|
|
20230612,145200,4210068800,24600,24600,24650,24600,583
|
|
20230612,145100,4195726950,24600,24650,24650,24600,238
|
|
20230612,145000,4189869350,24600,24600,24650,24600,377
|
|
20230612,144900,4180594500,24600,24600,24600,24600,70
|
|
20230612,144800,4178872500,24600,24600,24600,24600,240
|
|
20230612,144700,4172968500,24600,24600,24650,24600,331
|
|
20230612,144600,4164825850,24600,24600,24600,24600,38
|
|
20230612,144500,4163891050,24600,24600,24600,24550,90
|
|
20230612,144400,4161677200,24600,24600,24600,24600,162
|
|
20230612,144300,4157692000,24600,24550,24600,24550,59
|
|
20230612,144200,4156242500,24600,24600,24650,24600,105
|
|
20230612,144100,4153657800,24550,24550,24550,24550,49
|
|
20230612,144000,4152454850,24550,24600,24600,24550,949
|
|
20230612,143900,4129111350,24600,24600,24600,24600,1
|
|
20230612,143800,4129086750,24600,24600,24600,24600,39
|
|
20230612,143700,4128127350,24600,24600,24600,24600,6
|
|
20230612,143600,4127979750,24600,24600,24650,24600,168
|
|
20230612,143500,4123846700,24600,24650,24650,24600,25
|
|
20230612,143400,4123231500,24550,24550,24600,24550,454
|
|
20230612,143300,4112071750,24600,24600,24600,24600,25
|
|
20230612,143200,4111456750,24600,24600,24600,24600,522
|
|
20230612,143100,4098615550,24600,24600,24600,24600,68
|
|
20230612,143000,4096942750,24600,24650,24650,24600,607
|
|
20230612,142900,4082010000,24650,24600,24650,24600,578
|
|
20230612,142800,4067791150,24600,24600,24600,24600,0
|
|
20230612,142700,4067791150,24600,24650,24650,24600,68
|
|
20230612,142600,4066116850,24650,24600,24650,24600,11
|
|
20230612,142500,4065846200,24600,24600,24600,24600,38
|
|
20230612,142400,4064911400,24650,24650,24650,24650,516
|
|
20230612,142300,4052192000,24600,24600,24600,24600,0
|
|
20230612,142200,4052192000,24600,24600,24600,24600,38
|
|
20230612,142100,4051257200,24600,24600,24600,24600,477
|
|
20230612,142000,4039523000,24600,24600,24600,24600,3
|
|
20230612,141900,4039449200,24550,24600,24600,24550,52
|
|
20230612,141800,4038172450,24600,24600,24600,24600,47
|
|
20230612,141700,4037016250,24600,24600,24600,24550,207
|
|
20230612,141600,4031925950,24600,24550,24600,24550,976
|
|
20230612,141500,4007965050,24550,24550,24550,24550,41
|
|
20230612,141400,4006958500,24550,24600,24600,24550,41
|
|
20230612,141300,4005951800,24550,24600,24600,24550,101
|
|
20230612,141200,4003472200,24550,24550,24600,24550,97
|
|
20230612,141100,4001089100,24550,24550,24550,24550,38
|
|
20230612,141000,4000156200,24600,24550,24600,24550,2
|
|
20230612,140900,4000107050,24550,24600,24600,24550,125
|
|
20230612,140800,3997038050,24600,24600,24600,24600,31
|
|
20230612,140700,3996275450,24550,24550,24550,24550,0
|
|
20230612,140600,3996275450,24550,24550,24600,24500,248
|
|
20230612,140500,3990195350,24500,24550,24550,24500,87
|
|
20230612,140400,3988063650,24550,24550,24550,24550,411
|
|
20230612,140300,3977973600,24600,24600,24600,24600,1
|
|
20230612,140200,3977949000,24600,24600,24600,24600,11
|
|
20230612,140100,3977678400,24550,24500,24550,24500,305
|
|
20230612,140000,3970200650,24550,24600,24600,24500,699
|
|
20230612,135900,3953070150,24500,24550,24550,24500,594
|
|
20230612,135800,3938491450,24550,24550,24550,24550,58
|
|
20230612,135700,3937067550,24550,24550,24600,24550,102
|
|
20230612,135600,3934560900,24550,24550,24600,24550,141
|
|
20230612,135500,3931099200,24500,24550,24550,24500,535
|
|
20230612,135400,3917968850,24550,24550,24550,24550,54
|
|
20230612,135300,3916643150,24550,24550,24550,24550,165
|
|
20230612,135200,3912592400,24550,24550,24550,24550,437
|
|
20230612,135100,3901864050,24600,24550,24600,24550,93
|
|
20230612,135000,3899580850,24550,24600,24600,24550,162
|
|
20230612,134900,3895601250,24600,24600,24600,24600,188
|
|
20230612,134800,3890976450,24600,24600,24600,24600,124
|
|
20230612,134700,3887926050,24650,24600,24650,24600,28
|
|
20230612,134600,3887236250,24600,24600,24600,24600,61
|
|
20230612,134500,3885735650,24600,24600,24600,24600,38
|
|
20230612,134400,3884800850,24650,24650,24650,24600,74
|
|
20230612,134300,3882978250,24650,24600,24650,24600,142
|
|
20230612,134200,3879482550,24650,24600,24650,24600,26
|
|
20230612,134100,3878841700,24600,24650,24650,24600,27
|
|
20230612,134000,3878177450,24650,24600,24650,24600,180
|
|
20230612,133900,3873742400,24650,24600,24650,24600,1130
|
|
20230612,133800,3845940800,24600,24550,24600,24550,163
|
|
20230612,133700,3841934950,24500,24550,24550,24500,159
|
|
20230612,133600,3838033400,24550,24550,24550,24500,325
|
|
20230612,133500,3830054850,24550,24550,24600,24500,6734
|
|
20230612,133400,3664945350,24550,24600,24600,24550,62
|
|
20230612,133300,3663420250,24600,24650,24650,24600,116
|
|
20230612,133200,3660566150,24650,24600,24650,24600,144
|
|
20230612,133100,3657023000,24600,24600,24600,24600,255
|
|
20230612,133000,3650750000,24600,24600,24600,24600,240
|
|
20230612,132900,3644846000,24600,24600,24600,24600,49
|
|
20230612,132800,3643640600,24600,24600,24600,24600,399
|
|
20230612,132700,3633825200,24600,24600,24600,24600,6
|
|
20230612,132600,3633677600,24550,24650,24650,24550,5005
|
|
20230612,132500,3510537350,24650,24650,24650,24650,17
|
|
20230612,132400,3510118300,24650,24650,24650,24650,59
|
|
20230612,132300,3508663950,24650,24700,24700,24650,6
|
|
20230612,132200,3508515800,24700,24650,24700,24650,197
|
|
20230612,132100,3503651800,24650,24650,24650,24650,50
|
|
20230612,132000,3502419300,24650,24650,24650,24650,0
|
|
20230612,131900,3502419300,24650,24650,24650,24650,134
|
|
20230612,131800,3499116200,24650,24650,24650,24650,170
|
|
20230612,131700,3494925700,24650,24650,24650,24650,413
|
|
20230612,131600,3484745250,24650,24650,24700,24600,585
|
|
20230612,131500,3470325100,24600,24600,24600,24600,0
|
|
20230612,131400,3470325100,24600,24650,24650,24600,289
|
|
20230612,131300,3463203950,24650,24650,24650,24600,546
|
|
20230612,131200,3449770050,24650,24650,24650,24650,135
|
|
20230612,131100,3446442300,24650,24700,24700,24650,109
|
|
20230612,131000,3443751900,24700,24650,24700,24650,120
|
|
20230612,130900,3440792900,24650,24600,24650,24600,106
|
|
20230612,130800,3438180050,24600,24600,24600,24600,38
|
|
20230612,130700,3437245250,24650,24650,24650,24600,954
|
|
20230612,130600,3413776600,24650,24600,24650,24600,78
|
|
20230612,130500,3411855800,24650,24700,24700,24650,169
|
|
20230612,130400,3407688950,24650,24700,24700,24650,47
|
|
20230612,130300,3406530300,24650,24650,24650,24650,753
|
|
20230612,130200,3387968850,24700,24700,24700,24700,0
|
|
20230612,130100,3387968850,24700,24650,24700,24650,126
|
|
20230612,130000,3384860700,24600,24750,24750,24600,22
|
|
20230612,125900,3384319200,24650,24650,24650,24650,1239
|
|
20230612,125800,3353777850,24650,24700,24700,24650,89
|
|
20230612,125700,3351583900,24650,24700,24700,24650,1021
|
|
20230612,125600,3326369200,24700,24700,24700,24700,284
|
|
20230612,125500,3319354400,24700,24750,24750,24700,49
|
|
20230612,125400,3318143600,24700,24700,24700,24700,20
|
|
20230612,125300,3317649600,24700,24700,24700,24700,88
|
|
20230612,125200,3315476000,24700,24700,24700,24700,0
|
|
20230612,125100,3315476000,24700,24700,24700,24650,98
|
|
20230612,125000,3313057400,24750,24750,24750,24750,1
|
|
20230612,124900,3313032650,24650,24700,24750,24650,85
|
|
20230612,124800,3310930650,24700,24700,24700,24700,1
|
|
20230612,124700,3310905950,24650,24650,24700,24650,758
|
|
20230612,124600,3292220250,24650,24650,24650,24650,81
|
|
20230612,124500,3290223600,24650,24650,24650,24650,44
|
|
20230612,124400,3289139000,24700,24750,24750,24700,367
|
|
20230612,124300,3280073350,24700,24750,24750,24700,25
|
|
20230612,124200,3279455350,24700,24700,24700,24700,85
|
|
20230612,124100,3277355850,24700,24750,24750,24700,327
|
|
20230612,124000,3269278850,24750,24700,24750,24700,49
|
|
20230612,123900,3268068000,24700,24700,24700,24700,90
|
|
20230612,123800,3265845000,24700,24700,24700,24700,10
|
|
20230612,123700,3265598000,24700,24700,24700,24700,78
|
|
20230612,123600,3263671400,24700,24700,24700,24700,110
|
|
20230612,123500,3260954400,24700,24700,24700,24700,0
|
|
20230612,123400,3260954400,24700,24700,24700,24700,242
|
|
20230612,123300,3254977000,24700,24700,24750,24700,254
|
|
20230612,123200,3248703000,24700,24700,24700,24700,62
|
|
20230612,123100,3247171600,24750,24750,24750,24700,28
|
|
20230612,123000,3246478900,24750,24750,24750,24750,364
|
|
20230612,122900,3237469900,24750,24750,24800,24750,651
|
|
20230612,122800,3221355500,24750,24750,24750,24750,2
|
|
20230612,122700,3221306000,24750,24700,24750,24700,52
|
|
20230612,122600,3220021500,24700,24750,24750,24700,41
|
|
20230612,122500,3219008700,24700,24700,24700,24700,20
|
|
20230612,122400,3218514700,24700,24700,24700,24650,121
|
|
20230612,122300,3215526500,24750,24750,24750,24750,5
|
|
20230612,122200,3215402750,24700,24650,24700,24650,159
|
|
20230612,122100,3211480450,24650,24650,24650,24650,0
|
|
20230612,122000,3211480450,24650,24750,24750,24650,45
|
|
20230612,121900,3210366800,24750,24700,24750,24650,320
|
|
20230612,121800,3202476750,24750,24700,24750,24700,238
|
|
20230612,121700,3196598100,24700,24700,24700,24700,150
|
|
20230612,121600,3192893100,24700,24700,24700,24700,104
|
|
20230612,121500,3190324300,24650,24650,24650,24650,0
|
|
20230612,121400,3190324300,24650,24650,24650,24650,502
|
|
20230612,121300,3177950000,24650,24600,24650,24600,374
|
|
20230612,121200,3168739450,24600,24600,24600,24600,6
|
|
20230612,121100,3168591850,24600,24600,24600,24600,88
|
|
20230612,121000,3166427050,24600,24600,24600,24600,0
|
|
20230612,120900,3166427050,24600,24600,24600,24600,0
|
|
20230612,120800,3166427050,24600,24600,24600,24600,139
|
|
20230612,120700,3163007650,24600,24600,24600,24600,154
|
|
20230612,120600,3159219250,24600,24600,24600,24600,0
|
|
20230612,120500,3159219250,24600,24600,24600,24600,413
|
|
20230612,120400,3149059450,24600,24600,24600,24600,353
|
|
20230612,120300,3140375650,24600,24550,24600,24550,246
|
|
20230612,120200,3134329000,24600,24600,24600,24600,865
|
|
20230612,120100,3113050000,24600,24600,24600,24600,2
|
|
20230612,120000,3113000800,24600,24600,24600,24600,38
|
|
20230612,115900,3112066000,24650,24650,24650,24650,0
|
|
20230612,115800,3112066000,24650,24600,24650,24600,47
|
|
20230612,115700,3110909400,24650,24650,24650,24650,47
|
|
20230612,115600,3109750850,24650,24600,24650,24600,2689
|
|
20230612,115500,3043596600,24600,24600,24600,24600,116
|
|
20230612,115400,3040743000,24600,24600,24650,24600,161
|
|
20230612,115300,3036778600,24600,24700,24700,24600,1616
|
|
20230612,115200,2996909650,24700,24750,24750,24700,198
|
|
20230612,115100,2992017550,24750,24750,24750,24750,3
|
|
20230612,115000,2991943300,24750,24700,24750,24700,85
|
|
20230612,114900,2989843550,24750,24750,24750,24700,199
|
|
20230612,114800,2984926800,24750,24800,24800,24750,119
|
|
20230612,114700,2981980450,24800,24800,24800,24750,84
|
|
20230612,114600,2979899150,24800,24800,24800,24800,22
|
|
20230612,114500,2979353550,24800,24800,24800,24800,74
|
|
20230612,114400,2977518350,24800,24750,24800,24750,208
|
|
20230612,114300,2972360150,24750,24750,24750,24750,197
|
|
20230612,114200,2967484400,24750,24800,24800,24750,178
|
|
20230612,114100,2963075100,24800,24750,24800,24750,1414
|
|
20230612,114000,2928072600,24700,24750,24750,24700,47
|
|
20230612,113900,2926909400,24750,24650,24750,24650,323
|
|
20230612,113800,2918920700,24650,24650,24650,24650,2245
|
|
20230612,113700,2863581450,24650,24700,24750,24650,461
|
|
20230612,113600,2852213700,24700,24700,24700,24700,1482
|
|
20230612,113500,2815608300,24750,24750,24750,24700,34
|
|
20230612,113400,2814766950,24750,24800,24800,24750,362
|
|
20230612,113300,2805807350,24750,24750,24750,24750,26
|
|
20230612,113200,2805163850,24750,24800,24800,24750,803
|
|
20230612,113100,2785255350,24800,24750,24800,24750,517
|
|
20230612,113000,2772441850,24750,24750,24750,24700,82
|
|
20230612,112900,2770412400,24700,24700,24700,24700,177
|
|
20230612,112800,2766040500,24750,24750,24750,24750,78
|
|
20230612,112700,2764110000,24750,24750,24750,24750,124
|
|
20230612,112600,2761041000,24750,24750,24750,24750,165
|
|
20230612,112500,2756957250,24800,24800,24800,24800,18
|
|
20230612,112400,2756510850,24800,24800,24800,24800,151
|
|
20230612,112300,2752766050,24800,24750,24800,24750,51
|
|
20230612,112200,2751503750,24800,24800,24800,24750,520
|
|
20230612,112100,2738614850,24800,24800,24800,24800,341
|
|
20230612,112000,2730158050,24800,24800,24850,24750,318
|
|
20230612,111900,2722272850,24800,24700,24800,24650,504
|
|
20230612,111800,2709820700,24700,24700,24750,24700,536
|
|
20230612,111700,2696581400,24700,24700,24700,24650,211
|
|
20230612,111600,2691369950,24650,24650,24700,24650,410
|
|
20230612,111500,2681262950,24650,24700,24700,24650,161
|
|
20230612,111400,2677291900,24700,24750,24750,24700,912
|
|
20230612,111300,2654764450,24750,24650,24750,24650,409
|
|
20230612,111200,2644666550,24600,24650,24650,24600,11
|
|
20230612,111100,2644395650,24650,24650,24650,24600,240
|
|
20230612,111000,2638484650,24650,24650,24650,24600,3523
|
|
20230612,110900,2551801100,24700,24650,24700,24600,1317
|
|
20230612,110800,2519358250,24650,24650,24700,24650,1058
|
|
20230612,110700,2493278350,24650,24700,24700,24650,98
|
|
20230612,110600,2490858250,24700,24750,24750,24650,1383
|
|
20230612,110500,2456690250,24700,24700,24700,24700,125
|
|
20230612,110400,2453602750,24700,24700,24750,24700,460
|
|
20230612,110300,2442238850,24700,24700,24700,24700,657
|
|
20230612,110200,2426010950,24700,24650,24700,24650,175
|
|
20230612,110100,2421691650,24700,24650,24700,24650,1701
|
|
20230612,110000,2379761300,24650,24700,24700,24650,671
|
|
20230612,105900,2363212800,24700,24700,24700,24650,2586
|
|
20230612,105800,2299345650,24750,24700,24750,24700,2360
|
|
20230612,105700,2241047400,24750,24750,24750,24750,1289
|
|
20230612,105600,2209144650,24800,24750,24800,24750,267
|
|
20230612,105500,2202536350,24750,24800,24800,24750,401
|
|
20230612,105400,2192600950,24850,24800,24850,24800,86
|
|
20230612,105300,2190466900,24900,24800,24900,24750,778
|
|
20230612,105200,2171173300,24800,24800,24800,24800,72
|
|
20230612,105100,2169387700,24800,24800,24800,24750,1025
|
|
20230612,105000,2144017600,24800,24750,24800,24750,614
|
|
20230612,104900,2128800400,24800,24800,24800,24750,408
|
|
20230612,104800,2118692200,24800,24750,24800,24750,2186
|
|
20230612,104700,2064587500,24800,24850,24850,24800,1306
|
|
20230612,104600,2032196800,24850,24850,24850,24850,3
|
|
20230612,104500,2032122250,24900,24800,24900,24800,289
|
|
20230612,104400,2024940750,24850,24850,24850,24800,49
|
|
20230612,104300,2023725200,24850,24800,24850,24800,319
|
|
20230612,104200,2015813500,24750,24800,24800,24750,691
|
|
20230612,104100,1998704900,24800,24800,24800,24800,233
|
|
20230612,104000,1992926500,24800,24750,24800,24750,771
|
|
20230612,103900,1973841900,24750,24800,24800,24750,240
|
|
20230612,103800,1967892500,24750,24800,24800,24750,438
|
|
20230612,103700,1957034750,24800,24800,24800,24800,570
|
|
20230612,103600,1942898750,24800,24800,24800,24800,1271
|
|
20230612,103500,1911377950,24800,24800,24800,24800,53
|
|
20230612,103400,1910063550,24800,24800,24800,24800,520
|
|
20230612,103300,1897167550,24800,24850,24850,24800,88
|
|
20230612,103200,1894984300,24850,24850,24850,24850,158
|
|
20230612,103100,1891058000,24850,24850,24900,24850,8
|
|
20230612,103000,1890859100,24900,24900,24900,24850,28
|
|
20230612,102900,1890162250,24900,24900,24900,24850,157
|
|
20230612,102800,1886253000,24900,24950,24950,24900,41
|
|
20230612,102700,1885230100,24950,24950,24950,24950,9
|
|
20230612,102600,1885005550,24900,24850,24900,24850,755
|
|
20230612,102500,1866208500,24850,24800,24850,24800,116
|
|
20230612,102400,1863331150,24800,24850,24850,24800,140
|
|
20230612,102300,1859857750,24850,24900,24900,24850,146
|
|
20230612,102200,1856224650,24900,24900,24900,24900,71
|
|
20230612,102100,1854456750,24900,24800,24900,24800,102
|
|
20230612,102000,1851926950,24900,24850,24900,24850,303
|
|
20230612,101900,1844397300,24850,24850,24850,24850,4
|
|
20230612,101800,1844297900,24850,24850,24850,24850,105
|
|
20230612,101700,1841688650,24800,24800,24800,24800,126
|
|
20230612,101600,1838563850,24800,24800,24850,24800,78
|
|
20230612,101500,1836629400,24800,24850,24850,24800,1353
|
|
20230612,101400,1803074750,24850,24850,24850,24850,103
|
|
20230612,101300,1800515200,24850,24850,24850,24800,173
|
|
20230612,101200,1796217400,24900,24900,24900,24900,9
|
|
20230612,101100,1795993300,24900,24900,24900,24900,0
|
|
20230612,101000,1795993300,24900,24850,24900,24850,20
|
|
20230612,100900,1795495400,24850,24800,24850,24800,350
|
|
20230612,100800,1786811750,24850,24800,24850,24800,564
|
|
20230612,100700,1772821150,24850,24900,24900,24850,484
|
|
20230612,100600,1760793400,24900,24850,24900,24850,23
|
|
20230612,100500,1760221750,24900,24900,24900,24900,20
|
|
20230612,100400,1759723750,24950,24900,24950,24850,160
|
|
20230612,100300,1755746700,24850,24950,24950,24850,125
|
|
20230612,100200,1752635350,24950,24800,24950,24800,1551
|
|
20230612,100100,1714104500,24800,24800,24800,24800,1198
|
|
20230612,100000,1684394100,24900,24850,24900,24850,324
|
|
20230612,095900,1676342650,24850,24850,24850,24800,275
|
|
20230612,095800,1669517900,24850,24850,24850,24800,828
|
|
20230612,095700,1648981450,24850,24850,24850,24800,140
|
|
20230612,095600,1645503850,24850,24900,24900,24850,12
|
|
20230612,095500,1645205600,24900,24800,24900,24800,1415
|
|
20230612,095400,1610112600,24800,24900,24900,24800,649
|
|
20230612,095300,1593986550,24900,24900,24900,24850,288
|
|
20230612,095200,1586826550,24900,24900,24900,24850,71
|
|
20230612,095100,1585058700,24900,24950,24950,24900,102
|
|
20230612,095000,1582515500,24950,24950,25000,24950,480
|
|
20230612,094900,1570538000,24950,24950,24950,24950,130
|
|
20230612,094800,1567294500,24850,24850,24850,24850,650
|
|
20230612,094700,1551142000,24850,24850,24850,24850,370
|
|
20230612,094600,1541947500,24950,24850,24950,24850,17
|
|
20230612,094500,1541524900,24850,24900,24900,24850,104
|
|
20230612,094400,1538939950,24900,24900,24900,24850,41
|
|
20230612,094300,1537919100,24900,24800,24900,24800,398
|
|
20230612,094200,1528009100,24800,24800,24850,24800,710
|
|
20230612,094100,1510389250,24800,24850,24850,24800,1084
|
|
20230612,094000,1483493800,24800,24850,24850,24800,89
|
|
20230612,093900,1481283850,24850,24800,24850,24800,159
|
|
20230612,093800,1477335450,24800,24800,24800,24800,857
|
|
20230612,093700,1456081850,24850,24800,24850,24800,638
|
|
20230612,093600,1440227700,24850,24850,24850,24800,472
|
|
20230612,093500,1428506350,24850,24850,24850,24850,34
|
|
20230612,093400,1427661450,24850,24850,24850,24850,183
|
|
20230612,093300,1423113900,24850,24750,24850,24750,462
|
|
20230612,093200,1411651300,24750,24800,24850,24700,1454
|
|
20230612,093100,1375671000,24750,24800,24850,24750,1621
|
|
20230612,093000,1335502350,24850,24850,24850,24800,1125
|
|
20230612,092900,1307596450,24800,24900,24900,24800,1434
|
|
20230612,092800,1271990700,24900,24850,24950,24800,2390
|
|
20230612,092700,1212646400,24850,24950,24950,24850,5851
|
|
20230612,092600,1066924650,24950,25000,25050,24950,1131
|
|
20230612,092500,1038687600,25050,25050,25050,24950,10651
|
|
20230612,092400,772349200,25150,25050,25150,25050,116
|
|
20230612,092300,769440800,25050,25100,25150,25050,300
|
|
20230612,092200,761901000,25050,25050,25050,25050,7
|
|
20230612,092100,761725650,25000,25050,25050,25000,945
|
|
20230612,092000,738058400,25050,25050,25050,25050,281
|
|
20230612,091900,731019350,25000,25000,25150,25000,382
|
|
20230612,091800,721468150,25000,25050,25150,25000,1800
|
|
20230612,091700,676411500,25050,25100,25100,25050,784
|
|
20230612,091600,656769800,25050,25050,25050,25050,146
|
|
20230612,091500,653112500,25050,25200,25200,25050,1310
|
|
20230612,091400,620207050,25200,25250,25250,25200,293
|
|
20230612,091300,612817050,25250,25100,25250,25050,845
|
|
20230612,091200,591502900,25050,25050,25100,25050,379
|
|
20230612,091100,582004800,25050,25100,25100,25050,568
|
|
20230612,091000,567756700,25150,25200,25200,25150,1202
|
|
20230612,090900,537521750,25200,25200,25200,25150,206
|
|
20230612,090800,532338350,25200,25200,25250,25150,499
|
|
20230612,090700,519762050,25200,25200,25250,25100,1337
|
|
20230612,090600,486080500,25150,25050,25150,25050,1634
|
|
20230612,090500,445078150,25050,25100,25100,25050,420
|
|
20230612,090400,434543900,25100,25100,25150,25100,1105
|
|
20230612,090300,406778600,25100,24950,25150,24950,2680
|
|
20230612,090200,339708350,24950,25050,25050,24950,3313
|
|
20230612,090100,256889400,25000,25250,25250,25000,4946
|
|
20230612,090000,132722050,25200,25300,25350,25200,4728
|