634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,193000,2825126300,23400,23400,23400,23400,0
|
|
20230619,192900,2825126300,23400,23400,23400,23400,0
|
|
20230619,192800,2825126300,23400,23400,23400,23400,0
|
|
20230619,192700,2825126300,23400,23400,23400,23400,0
|
|
20230619,192600,2825126300,23400,23400,23400,23400,0
|
|
20230619,192500,2825126300,23400,23400,23400,23400,0
|
|
20230619,192400,2825126300,23400,23400,23400,23400,0
|
|
20230619,192300,2825126300,23400,23400,23400,23400,0
|
|
20230619,192200,2825126300,23400,23400,23400,23400,0
|
|
20230619,192100,2825126300,23400,23400,23400,23400,0
|
|
20230619,192000,2825126300,23400,23400,23400,23400,0
|
|
20230619,191900,2825126300,23400,23400,23400,23400,0
|
|
20230619,191800,2825126300,23400,23400,23400,23400,0
|
|
20230619,191700,2825126300,23400,23400,23400,23400,0
|
|
20230619,191600,2825126300,23400,23400,23400,23400,0
|
|
20230619,191500,2825126300,23400,23400,23400,23400,0
|
|
20230619,191400,2825126300,23400,23400,23400,23400,0
|
|
20230619,191300,2825126300,23400,23400,23400,23400,0
|
|
20230619,191200,2825126300,23400,23400,23400,23400,0
|
|
20230619,191100,2825126300,23400,23400,23400,23400,0
|
|
20230619,191000,2825126300,23400,23400,23400,23400,0
|
|
20230619,190900,2825126300,23400,23400,23400,23400,0
|
|
20230619,190800,2825126300,23400,23400,23400,23400,0
|
|
20230619,190700,2825126300,23400,23400,23400,23400,0
|
|
20230619,190600,2825126300,23400,23400,23400,23400,0
|
|
20230619,190500,2825126300,23400,23400,23400,23400,0
|
|
20230619,190400,2825126300,23400,23400,23400,23400,0
|
|
20230619,190300,2825126300,23400,23400,23400,23400,0
|
|
20230619,190200,2825126300,23400,23400,23400,23400,0
|
|
20230619,190100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,190000,2825126300,23400,23400,23400,23400,0
|
|
20230619,185900,2825126300,23400,23400,23400,23400,0
|
|
20230619,185800,2825126300,23400,23400,23400,23400,0
|
|
20230619,185700,2825126300,23400,23400,23400,23400,0
|
|
20230619,185600,2825126300,23400,23400,23400,23400,0
|
|
20230619,185500,2825126300,23400,23400,23400,23400,0
|
|
20230619,185400,2825126300,23400,23400,23400,23400,0
|
|
20230619,185300,2825126300,23400,23400,23400,23400,0
|
|
20230619,185200,2825126300,23400,23400,23400,23400,0
|
|
20230619,185100,2825126300,23400,23400,23400,23400,0
|
|
20230619,185000,2825126300,23400,23400,23400,23400,0
|
|
20230619,184900,2825126300,23400,23400,23400,23400,0
|
|
20230619,184800,2825126300,23400,23400,23400,23400,0
|
|
20230619,184700,2825126300,23400,23400,23400,23400,0
|
|
20230619,184600,2825126300,23400,23400,23400,23400,0
|
|
20230619,184500,2825126300,23400,23400,23400,23400,0
|
|
20230619,184400,2825126300,23400,23400,23400,23400,0
|
|
20230619,184300,2825126300,23400,23400,23400,23400,0
|
|
20230619,184200,2825126300,23400,23400,23400,23400,0
|
|
20230619,184100,2825126300,23400,23400,23400,23400,0
|
|
20230619,184000,2825126300,23400,23400,23400,23400,0
|
|
20230619,183900,2825126300,23400,23400,23400,23400,0
|
|
20230619,183800,2825126300,23400,23400,23400,23400,0
|
|
20230619,183700,2825126300,23400,23400,23400,23400,0
|
|
20230619,183600,2825126300,23400,23400,23400,23400,0
|
|
20230619,183500,2825126300,23400,23400,23400,23400,0
|
|
20230619,183400,2825126300,23400,23400,23400,23400,0
|
|
20230619,183300,2825126300,23400,23400,23400,23400,0
|
|
20230619,183200,2825126300,23400,23400,23400,23400,0
|
|
20230619,183100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,183000,2825126300,23400,23400,23400,23400,0
|
|
20230619,182900,2825126300,23400,23400,23400,23400,0
|
|
20230619,182800,2825126300,23400,23400,23400,23400,0
|
|
20230619,182700,2825126300,23400,23400,23400,23400,0
|
|
20230619,182600,2825126300,23400,23400,23400,23400,0
|
|
20230619,182500,2825126300,23400,23400,23400,23400,0
|
|
20230619,182400,2825126300,23400,23400,23400,23400,0
|
|
20230619,182300,2825126300,23400,23400,23400,23400,0
|
|
20230619,182200,2825126300,23400,23400,23400,23400,0
|
|
20230619,182100,2825126300,23400,23400,23400,23400,0
|
|
20230619,182000,2825126300,23400,23400,23400,23400,0
|
|
20230619,181900,2825126300,23400,23400,23400,23400,0
|
|
20230619,181800,2825126300,23400,23400,23400,23400,0
|
|
20230619,181700,2825126300,23400,23400,23400,23400,0
|
|
20230619,181600,2825126300,23400,23400,23400,23400,0
|
|
20230619,181500,2825126300,23400,23400,23400,23400,0
|
|
20230619,181400,2825126300,23400,23400,23400,23400,0
|
|
20230619,181300,2825126300,23400,23400,23400,23400,0
|
|
20230619,181200,2825126300,23400,23400,23400,23400,0
|
|
20230619,181100,2825126300,23400,23400,23400,23400,0
|
|
20230619,181000,2825126300,23400,23400,23400,23400,0
|
|
20230619,180900,2825126300,23400,23400,23400,23400,0
|
|
20230619,180800,2825126300,23400,23400,23400,23400,0
|
|
20230619,180700,2825126300,23400,23400,23400,23400,0
|
|
20230619,180600,2825126300,23400,23400,23400,23400,0
|
|
20230619,180500,2825126300,23400,23400,23400,23400,0
|
|
20230619,180400,2825126300,23400,23400,23400,23400,0
|
|
20230619,180300,2825126300,23400,23400,23400,23400,0
|
|
20230619,180200,2825126300,23400,23400,23400,23400,0
|
|
20230619,180100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,180000,2825126300,23400,23400,23400,23400,0
|
|
20230619,175900,2825126300,23400,23400,23400,23400,0
|
|
20230619,175800,2825126300,23400,23400,23400,23400,0
|
|
20230619,175700,2825126300,23400,23400,23400,23400,0
|
|
20230619,175600,2825126300,23400,23400,23400,23400,0
|
|
20230619,175500,2825126300,23400,23400,23400,23400,0
|
|
20230619,175400,2825126300,23400,23400,23400,23400,0
|
|
20230619,175300,2825126300,23400,23400,23400,23400,0
|
|
20230619,175200,2825126300,23400,23400,23400,23400,0
|
|
20230619,175100,2825126300,23400,23400,23400,23400,0
|
|
20230619,175000,2825126300,23400,23400,23400,23400,0
|
|
20230619,174900,2825126300,23400,23400,23400,23400,0
|
|
20230619,174800,2825126300,23400,23400,23400,23400,0
|
|
20230619,174700,2825126300,23400,23400,23400,23400,0
|
|
20230619,174600,2825126300,23400,23400,23400,23400,0
|
|
20230619,174500,2825126300,23400,23400,23400,23400,0
|
|
20230619,174400,2825126300,23400,23400,23400,23400,0
|
|
20230619,174300,2825126300,23400,23400,23400,23400,0
|
|
20230619,174200,2825126300,23400,23400,23400,23400,0
|
|
20230619,174100,2825126300,23400,23400,23400,23400,0
|
|
20230619,174000,2825126300,23400,23400,23400,23400,0
|
|
20230619,173900,2825126300,23400,23400,23400,23400,0
|
|
20230619,173800,2825126300,23400,23400,23400,23400,0
|
|
20230619,173700,2825126300,23400,23400,23400,23400,0
|
|
20230619,173600,2825126300,23400,23400,23400,23400,0
|
|
20230619,173500,2825126300,23400,23400,23400,23400,0
|
|
20230619,173400,2825126300,23400,23400,23400,23400,0
|
|
20230619,173300,2825126300,23400,23400,23400,23400,0
|
|
20230619,173200,2825126300,23400,23400,23400,23400,0
|
|
20230619,173100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,173000,2825126300,23400,23400,23400,23400,0
|
|
20230619,172900,2825126300,23400,23400,23400,23400,0
|
|
20230619,172800,2825126300,23400,23400,23400,23400,0
|
|
20230619,172700,2825126300,23400,23400,23400,23400,0
|
|
20230619,172600,2825126300,23400,23400,23400,23400,0
|
|
20230619,172500,2825126300,23400,23400,23400,23400,0
|
|
20230619,172400,2825126300,23400,23400,23400,23400,0
|
|
20230619,172300,2825126300,23400,23400,23400,23400,0
|
|
20230619,172200,2825126300,23400,23400,23400,23400,0
|
|
20230619,172100,2825126300,23400,23400,23400,23400,0
|
|
20230619,172000,2825126300,23400,23400,23400,23400,0
|
|
20230619,171900,2825126300,23400,23400,23400,23400,0
|
|
20230619,171800,2825126300,23400,23400,23400,23400,0
|
|
20230619,171700,2825126300,23400,23400,23400,23400,0
|
|
20230619,171600,2825126300,23400,23400,23400,23400,0
|
|
20230619,171500,2825126300,23400,23400,23400,23400,0
|
|
20230619,171400,2825126300,23400,23400,23400,23400,0
|
|
20230619,171300,2825126300,23400,23400,23400,23400,0
|
|
20230619,171200,2825126300,23400,23400,23400,23400,0
|
|
20230619,171100,2825126300,23400,23400,23400,23400,0
|
|
20230619,171000,2825126300,23400,23400,23400,23400,0
|
|
20230619,170900,2825126300,23400,23400,23400,23400,0
|
|
20230619,170800,2825126300,23400,23400,23400,23400,0
|
|
20230619,170700,2825126300,23400,23400,23400,23400,0
|
|
20230619,170600,2825126300,23400,23400,23400,23400,0
|
|
20230619,170500,2825126300,23400,23400,23400,23400,0
|
|
20230619,170400,2825126300,23400,23400,23400,23400,0
|
|
20230619,170300,2825126300,23400,23400,23400,23400,0
|
|
20230619,170200,2825126300,23400,23400,23400,23400,0
|
|
20230619,170100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,170000,2825126300,23400,23400,23400,23400,0
|
|
20230619,165900,2825126300,23400,23400,23400,23400,0
|
|
20230619,165800,2825126300,23400,23400,23400,23400,0
|
|
20230619,165700,2825126300,23400,23400,23400,23400,0
|
|
20230619,165600,2825126300,23400,23400,23400,23400,0
|
|
20230619,165500,2825126300,23400,23400,23400,23400,0
|
|
20230619,165400,2825126300,23400,23400,23400,23400,0
|
|
20230619,165300,2825126300,23400,23400,23400,23400,0
|
|
20230619,165200,2825126300,23400,23400,23400,23400,0
|
|
20230619,165100,2825126300,23400,23400,23400,23400,0
|
|
20230619,165000,2825126300,23400,23400,23400,23400,0
|
|
20230619,164900,2825126300,23400,23400,23400,23400,0
|
|
20230619,164800,2825126300,23400,23400,23400,23400,0
|
|
20230619,164700,2825126300,23400,23400,23400,23400,0
|
|
20230619,164600,2825126300,23400,23400,23400,23400,0
|
|
20230619,164500,2825126300,23400,23400,23400,23400,0
|
|
20230619,164400,2825126300,23400,23400,23400,23400,0
|
|
20230619,164300,2825126300,23400,23400,23400,23400,0
|
|
20230619,164200,2825126300,23400,23400,23400,23400,0
|
|
20230619,164100,2825126300,23400,23400,23400,23400,0
|
|
20230619,164000,2825126300,23400,23400,23400,23400,0
|
|
20230619,163900,2825126300,23400,23400,23400,23400,0
|
|
20230619,163800,2825126300,23400,23400,23400,23400,0
|
|
20230619,163700,2825126300,23400,23400,23400,23400,0
|
|
20230619,163600,2825126300,23400,23400,23400,23400,0
|
|
20230619,163500,2825126300,23400,23400,23400,23400,0
|
|
20230619,163400,2825126300,23400,23400,23400,23400,0
|
|
20230619,163300,2825126300,23400,23400,23400,23400,0
|
|
20230619,163200,2825126300,23400,23400,23400,23400,0
|
|
20230619,163100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,163000,2825126300,23400,23400,23400,23400,0
|
|
20230619,162900,2825126300,23400,23400,23400,23400,0
|
|
20230619,162800,2825126300,23400,23400,23400,23400,0
|
|
20230619,162700,2825126300,23400,23400,23400,23400,0
|
|
20230619,162600,2825126300,23400,23400,23400,23400,0
|
|
20230619,162500,2825126300,23400,23400,23400,23400,0
|
|
20230619,162400,2825126300,23400,23400,23400,23400,0
|
|
20230619,162300,2825126300,23400,23400,23400,23400,0
|
|
20230619,162200,2825126300,23400,23400,23400,23400,0
|
|
20230619,162100,2825126300,23400,23400,23400,23400,0
|
|
20230619,162000,2825126300,23400,23400,23400,23400,0
|
|
20230619,161900,2825126300,23400,23400,23400,23400,0
|
|
20230619,161800,2825126300,23400,23400,23400,23400,0
|
|
20230619,161700,2825126300,23400,23400,23400,23400,0
|
|
20230619,161600,2825126300,23400,23400,23400,23400,0
|
|
20230619,161500,2825126300,23400,23400,23400,23400,0
|
|
20230619,161400,2825126300,23400,23400,23400,23400,0
|
|
20230619,161300,2825126300,23400,23400,23400,23400,0
|
|
20230619,161200,2825126300,23400,23400,23400,23400,0
|
|
20230619,161100,2825126300,23400,23400,23400,23400,0
|
|
20230619,161000,2825126300,23400,23400,23400,23400,0
|
|
20230619,160900,2825126300,23400,23400,23400,23400,0
|
|
20230619,160800,2825126300,23400,23400,23400,23400,0
|
|
20230619,160700,2825126300,23400,23400,23400,23400,0
|
|
20230619,160600,2825126300,23400,23400,23400,23400,0
|
|
20230619,160500,2825126300,23400,23400,23400,23400,0
|
|
20230619,160400,2825126300,23400,23400,23400,23400,0
|
|
20230619,160300,2825126300,23400,23400,23400,23400,0
|
|
20230619,160200,2825126300,23400,23400,23400,23400,0
|
|
20230619,160100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,160000,2825126300,23400,23400,23400,23400,0
|
|
20230619,155900,2825126300,23400,23400,23400,23400,0
|
|
20230619,155800,2825126300,23400,23400,23400,23400,0
|
|
20230619,155700,2825126300,23400,23400,23400,23400,0
|
|
20230619,155600,2825126300,23400,23400,23400,23400,0
|
|
20230619,155500,2825126300,23400,23400,23400,23400,0
|
|
20230619,155400,2825126300,23400,23400,23400,23400,0
|
|
20230619,155300,2825126300,23400,23400,23400,23400,0
|
|
20230619,155200,2825126300,23400,23400,23400,23400,0
|
|
20230619,155100,2825126300,23400,23400,23400,23400,0
|
|
20230619,155000,2825126300,23400,23400,23400,23400,0
|
|
20230619,154900,2825126300,23400,23400,23400,23400,0
|
|
20230619,154800,2825126300,23400,23400,23400,23400,0
|
|
20230619,154700,2825126300,23400,23400,23400,23400,0
|
|
20230619,154600,2825126300,23400,23400,23400,23400,0
|
|
20230619,154500,2825126300,23400,23400,23400,23400,0
|
|
20230619,154400,2825126300,23400,23400,23400,23400,0
|
|
20230619,154300,2825126300,23400,23400,23400,23400,0
|
|
20230619,154200,2825126300,23400,23400,23400,23400,0
|
|
20230619,154100,2825126300,23400,23400,23400,23400,0
|
|
20230619,154000,2825126300,23400,23400,23400,23400,0
|
|
20230619,153900,2825126300,23400,23400,23400,23400,0
|
|
20230619,153800,2825126300,23400,23400,23400,23400,0
|
|
20230619,153700,2825126300,23400,23400,23400,23400,0
|
|
20230619,153600,2825126300,23400,23400,23400,23400,0
|
|
20230619,153500,2825126300,23400,23400,23400,23400,0
|
|
20230619,153400,2825126300,23400,23400,23400,23400,0
|
|
20230619,153300,2825126300,23400,23400,23400,23400,0
|
|
20230619,153200,2825126300,23400,23400,23400,23400,0
|
|
20230619,153100,2825126300,23400,23400,23400,23400,2125
|
|
20230619,153000,2825126300,23400,23400,23400,23400,2125
|
|
20230619,152900,2775401300,23350,23350,23350,23350,0
|
|
20230619,152800,2775401300,23350,23350,23350,23350,0
|
|
20230619,152700,2775401300,23350,23350,23350,23350,0
|
|
20230619,152600,2775401300,23350,23350,23350,23350,0
|
|
20230619,152500,2775401300,23350,23350,23350,23350,0
|
|
20230619,152400,2775401300,23350,23350,23350,23350,0
|
|
20230619,152300,2775401300,23350,23350,23350,23350,0
|
|
20230619,152200,2775401300,23350,23350,23350,23350,0
|
|
20230619,152100,2775401300,23350,23350,23350,23350,0
|
|
20230619,152000,2775401300,23350,23350,23350,23350,0
|
|
20230619,151900,2775401300,23350,23400,23400,23350,183
|
|
20230619,151800,2771127750,23350,23350,23350,23350,62
|
|
20230619,151700,2769680050,23350,23350,23400,23350,437
|
|
20230619,151600,2759475600,23400,23350,23400,23350,277
|
|
20230619,151500,2753007550,23350,23350,23350,23300,1051
|
|
20230619,151400,2728470450,23400,23400,23400,23350,7
|
|
20230619,151300,2728306700,23400,23400,23400,23400,51
|
|
20230619,151200,2727113300,23400,23400,23400,23400,253
|
|
20230619,151100,2721193100,23400,23400,23400,23400,198
|
|
20230619,151000,2716559900,23400,23400,23400,23400,53
|
|
20230619,150900,2715319700,23400,23400,23400,23400,120
|
|
20230619,150800,2712511700,23400,23400,23400,23300,225
|
|
20230619,150700,2707247200,23400,23300,23400,23300,28
|
|
20230619,150600,2706594550,23400,23400,23400,23350,2878
|
|
20230619,150500,2639331950,23450,23400,23450,23400,326
|
|
20230619,150400,2631703300,23400,23450,23450,23400,246
|
|
20230619,150300,2625941400,23450,23450,23450,23450,166
|
|
20230619,150200,2622048700,23450,23450,23450,23400,362
|
|
20230619,150100,2613560000,23450,23450,23450,23450,928
|
|
20230619,150000,2591798400,23450,23450,23450,23450,17
|
|
20230619,145900,2591399750,23400,23450,23450,23400,271
|
|
20230619,145800,2585057700,23400,23400,23400,23400,286
|
|
20230619,145700,2578365300,23400,23400,23400,23400,0
|
|
20230619,145600,2578365300,23400,23400,23400,23400,128
|
|
20230619,145500,2575370100,23400,23400,23400,23400,116
|
|
20230619,145400,2572655700,23400,23400,23400,23400,32
|
|
20230619,145300,2571906900,23450,23400,23450,23350,91
|
|
20230619,145200,2569779300,23400,23400,23400,23400,182
|
|
20230619,145100,2565520500,23400,23400,23400,23400,130
|
|
20230619,145000,2562478500,23400,23400,23400,23400,5
|
|
20230619,144900,2562361500,23400,23400,23400,23400,6
|
|
20230619,144800,2562221100,23400,23400,23400,23400,97
|
|
20230619,144700,2559951300,23400,23350,23400,23350,1150
|
|
20230619,144600,2533048800,23400,23400,23400,23400,310
|
|
20230619,144500,2525794800,23350,23350,23350,23350,70
|
|
20230619,144400,2524160300,23350,23350,23350,23350,0
|
|
20230619,144300,2524160300,23350,23350,23350,23350,0
|
|
20230619,144200,2524160300,23350,23400,23400,23350,116
|
|
20230619,144100,2521445950,23400,23400,23400,23400,0
|
|
20230619,144000,2521445950,23400,23400,23400,23350,29
|
|
20230619,143900,2520767700,23400,23350,23400,23350,111
|
|
20230619,143800,2518175800,23350,23350,23350,23350,125
|
|
20230619,143700,2515257050,23300,23300,23300,23300,126
|
|
20230619,143600,2512321250,23350,23350,23350,23350,24
|
|
20230619,143500,2511760850,23350,23350,23350,23350,50
|
|
20230619,143400,2510593350,23350,23350,23350,23350,5
|
|
20230619,143300,2510476600,23300,23300,23300,23300,0
|
|
20230619,143200,2510476600,23300,23300,23300,23300,3
|
|
20230619,143100,2510406700,23350,23350,23350,23350,100
|
|
20230619,143000,2508071700,23350,23350,23350,23350,5
|
|
20230619,142900,2507954950,23300,23300,23300,23300,111
|
|
20230619,142800,2505368650,23300,23300,23300,23300,2
|
|
20230619,142700,2505322050,23250,23250,23300,23250,46
|
|
20230619,142600,2504250450,23250,23250,23250,23250,151
|
|
20230619,142500,2500739700,23200,23200,23200,23200,0
|
|
20230619,142400,2500739700,23200,23200,23200,23150,547
|
|
20230619,142300,2488051100,23150,23150,23150,23150,147
|
|
20230619,142200,2484648050,23150,23150,23150,23150,101
|
|
20230619,142100,2482309900,23150,23200,23200,23150,140
|
|
20230619,142000,2479064400,23200,23250,23250,23200,55
|
|
20230619,141900,2477788150,23250,23200,23250,23200,28
|
|
20230619,141800,2477137700,23200,23200,23200,23200,0
|
|
20230619,141700,2477137700,23200,23200,23200,23200,3
|
|
20230619,141600,2477068100,23250,23200,23250,23200,17
|
|
20230619,141500,2476673600,23150,23250,23250,23150,121
|
|
20230619,141400,2473870200,23250,23250,23250,23250,11
|
|
20230619,141300,2473614450,23200,23200,23200,23200,150
|
|
20230619,141200,2470134450,23250,23200,23250,23200,32
|
|
20230619,141100,2469392000,23250,23200,23250,23200,91
|
|
20230619,141000,2467276300,23200,23250,23250,23200,849
|
|
20230619,140900,2447579450,23250,23250,23250,23250,105
|
|
20230619,140800,2445138200,23250,23250,23250,23250,4
|
|
20230619,140700,2445045200,23300,23300,23300,23300,1
|
|
20230619,140600,2445021900,23300,23200,23300,23200,126
|
|
20230619,140500,2442098500,23200,23200,23200,23200,10
|
|
20230619,140400,2441866500,23200,23200,23200,23200,0
|
|
20230619,140300,2441866500,23200,23200,23200,23200,1221
|
|
20230619,140200,2413539300,23250,23300,23300,23250,1111
|
|
20230619,140100,2387707250,23300,23300,23300,23300,72
|
|
20230619,140000,2386029650,23300,23300,23350,23300,208
|
|
20230619,135900,2381183000,23300,23300,23300,23300,0
|
|
20230619,135800,2381183000,23300,23300,23300,23250,164
|
|
20230619,135700,2377369600,23300,23300,23300,23300,2001
|
|
20230619,135600,2330746300,23350,23350,23350,23350,1
|
|
20230619,135500,2330722950,23350,23350,23350,23350,16
|
|
20230619,135400,2330349350,23350,23350,23350,23350,50
|
|
20230619,135300,2329181850,23350,23350,23350,23350,0
|
|
20230619,135200,2329181850,23350,23350,23350,23350,0
|
|
20230619,135100,2329181850,23350,23350,23350,23350,30
|
|
20230619,135000,2328481350,23350,23350,23350,23350,50
|
|
20230619,134900,2327313850,23300,23350,23350,23300,111
|
|
20230619,134800,2324724550,23350,23350,23350,23350,50
|
|
20230619,134700,2323557050,23400,23400,23400,23400,1
|
|
20230619,134600,2323533650,23350,23350,23400,23350,125
|
|
20230619,134500,2320614850,23350,23350,23350,23350,0
|
|
20230619,134400,2320614850,23350,23350,23350,23350,0
|
|
20230619,134300,2320614850,23350,23350,23350,23350,256
|
|
20230619,134200,2314637250,23400,23400,23400,23400,0
|
|
20230619,134100,2314637250,23400,23400,23400,23400,1
|
|
20230619,134000,2314613850,23400,23400,23400,23400,426
|
|
20230619,133900,2304645450,23400,23400,23400,23400,1
|
|
20230619,133800,2304622050,23350,23350,23350,23350,0
|
|
20230619,133700,2304622050,23350,23350,23350,23350,701
|
|
20230619,133600,2288253700,23350,23350,23350,23350,1
|
|
20230619,133500,2288230350,23350,23300,23350,23300,381
|
|
20230619,133400,2279349600,23350,23350,23350,23350,2442
|
|
20230619,133300,2222328900,23350,23400,23400,23350,216
|
|
20230619,133200,2217281650,23400,23400,23400,23400,66
|
|
20230619,133100,2215737250,23400,23350,23400,23350,229
|
|
20230619,133000,2210383650,23350,23400,23400,23350,1023
|
|
20230619,132900,2186451400,23400,23400,23400,23400,308
|
|
20230619,132800,2179244200,23450,23450,23450,23450,9
|
|
20230619,132700,2179033150,23450,23450,23450,23450,0
|
|
20230619,132600,2179033150,23450,23500,23500,23450,79
|
|
20230619,132500,2177178150,23450,23450,23450,23450,0
|
|
20230619,132400,2177178150,23450,23450,23450,23450,710
|
|
20230619,132300,2160528650,23400,23450,23450,23400,65
|
|
20230619,132200,2159007600,23450,23450,23450,23450,0
|
|
20230619,132100,2159007600,23450,23450,23450,23450,31
|
|
20230619,132000,2158280650,23400,23400,23400,23400,0
|
|
20230619,131900,2158280650,23400,23400,23400,23400,0
|
|
20230619,131800,2158280650,23400,23400,23400,23400,769
|
|
20230619,131700,2140286050,23400,23450,23450,23400,108
|
|
20230619,131600,2137758450,23450,23450,23450,23450,0
|
|
20230619,131500,2137758450,23450,23450,23450,23450,142
|
|
20230619,131400,2134428550,23450,23450,23450,23450,0
|
|
20230619,131300,2134428550,23450,23450,23450,23450,4
|
|
20230619,131200,2134334750,23450,23450,23450,23450,0
|
|
20230619,131100,2134334750,23450,23450,23450,23450,0
|
|
20230619,131000,2134334750,23450,23450,23450,23450,0
|
|
20230619,130900,2134334750,23450,23450,23450,23450,123
|
|
20230619,130800,2131450400,23500,23450,23500,23450,32
|
|
20230619,130700,2130699500,23450,23450,23450,23450,13
|
|
20230619,130600,2130394650,23500,23500,23500,23500,8
|
|
20230619,130500,2130206650,23550,23550,23550,23550,264
|
|
20230619,130400,2123989450,23550,23550,23550,23550,52
|
|
20230619,130300,2122764850,23550,23450,23550,23400,419
|
|
20230619,130200,2112953000,23450,23500,23500,23450,180
|
|
20230619,130100,2108728650,23500,23500,23500,23400,616
|
|
20230619,130000,2094291450,23500,23500,23500,23500,509
|
|
20230619,125900,2082329950,23500,23500,23500,23500,100
|
|
20230619,125800,2079979950,23500,23550,23550,23500,11
|
|
20230619,125700,2079721400,23550,23500,23550,23500,941
|
|
20230619,125600,2057582500,23500,23500,23500,23500,14
|
|
20230619,125500,2057253500,23500,23500,23500,23450,744
|
|
20230619,125400,2039780100,23400,23400,23400,23400,80
|
|
20230619,125300,2037908100,23400,23400,23400,23400,20
|
|
20230619,125200,2037440100,23450,23400,23450,23400,409
|
|
20230619,125100,2027864500,23450,23500,23500,23400,306
|
|
20230619,125000,2020694850,23450,23450,23450,23450,0
|
|
20230619,124900,2020694850,23450,23450,23450,23450,21
|
|
20230619,124800,2020202400,23450,23450,23450,23450,553
|
|
20230619,124700,2007234550,23450,23450,23450,23450,0
|
|
20230619,124600,2007234550,23450,23450,23450,23450,0
|
|
20230619,124500,2007234550,23450,23450,23450,23450,19
|
|
20230619,124400,2006789000,23450,23450,23450,23450,12
|
|
20230619,124300,2006507600,23450,23500,23500,23450,4
|
|
20230619,124200,2006413750,23400,23450,23450,23400,76
|
|
20230619,124100,2004632250,23450,23450,23450,23450,1
|
|
20230619,124000,2004608800,23350,23350,23350,23350,0
|
|
20230619,123900,2004608800,23350,23400,23400,23350,362
|
|
20230619,123800,1996138050,23400,23450,23450,23400,751
|
|
20230619,123700,1978564100,23450,23450,23450,23450,0
|
|
20230619,123600,1978564100,23450,23450,23450,23450,88
|
|
20230619,123500,1976500500,23500,23500,23500,23500,0
|
|
20230619,123400,1976500500,23500,23500,23500,23500,16
|
|
20230619,123300,1976124500,23500,23500,23500,23500,381
|
|
20230619,123200,1967171000,23500,23500,23500,23500,400
|
|
20230619,123100,1957771000,23400,23400,23400,23400,0
|
|
20230619,123000,1957771000,23400,23400,23400,23400,236
|
|
20230619,122900,1952248600,23350,23350,23350,23350,0
|
|
20230619,122800,1952248600,23350,23350,23350,23350,908
|
|
20230619,122700,1931046800,23350,23350,23350,23350,3
|
|
20230619,122600,1930976750,23350,23350,23350,23350,18
|
|
20230619,122500,1930556450,23450,23350,23450,23350,3
|
|
20230619,122400,1930486200,23400,23350,23500,23350,80
|
|
20230619,122300,1928615400,23350,23350,23350,23350,200
|
|
20230619,122200,1923945400,23500,23400,23500,23400,1495
|
|
20230619,122100,1888961900,23450,23450,23450,23450,5
|
|
20230619,122000,1888844650,23500,23500,23500,23500,2
|
|
20230619,121900,1888797650,23500,23450,23500,23450,1291
|
|
20230619,121800,1858523300,23500,23500,23500,23500,3
|
|
20230619,121700,1858452800,23500,23550,23550,23500,12
|
|
20230619,121600,1858170700,23550,23550,23550,23550,17
|
|
20230619,121500,1857770350,23550,23550,23550,23550,0
|
|
20230619,121400,1857770350,23550,23550,23550,23550,1
|
|
20230619,121300,1857746800,23500,23500,23500,23500,7
|
|
20230619,121200,1857582300,23500,23500,23500,23500,100
|
|
20230619,121100,1855232300,23500,23500,23500,23500,1586
|
|
20230619,121000,1817961300,23500,23500,23500,23500,475
|
|
20230619,120900,1806798800,23550,23550,23550,23550,642
|
|
20230619,120800,1791679700,23550,23550,23550,23550,26
|
|
20230619,120700,1791067400,23550,23550,23550,23550,621
|
|
20230619,120600,1776442850,23550,23500,23550,23500,11
|
|
20230619,120500,1776184300,23550,23550,23550,23550,0
|
|
20230619,120400,1776184300,23550,23550,23550,23550,56
|
|
20230619,120300,1774865500,23550,23450,23550,23450,151
|
|
20230619,120200,1771324450,23550,23500,23550,23450,34
|
|
20230619,120100,1770526700,23500,23500,23500,23500,425
|
|
20230619,120000,1760539200,23500,23500,23500,23500,43
|
|
20230619,115900,1759528700,23500,23500,23500,23500,100
|
|
20230619,115800,1757178700,23500,23550,23550,23500,186
|
|
20230619,115700,1752806650,23500,23500,23500,23500,5
|
|
20230619,115600,1752689150,23550,23550,23550,23550,23
|
|
20230619,115500,1752147500,23550,23550,23550,23550,90
|
|
20230619,115400,1750028000,23550,23600,23600,23550,173
|
|
20230619,115300,1745945250,23600,23550,23600,23550,134
|
|
20230619,115200,1742788350,23550,23600,23600,23550,60
|
|
20230619,115100,1741374850,23600,23600,23600,23600,12
|
|
20230619,115000,1741091650,23600,23550,23600,23550,211
|
|
20230619,114900,1736122050,23600,23600,23600,23600,632
|
|
20230619,114800,1721206850,23600,23600,23650,23600,2405
|
|
20230619,114700,1664386950,23600,23450,23600,23450,5117
|
|
20230619,114600,1543978850,23500,23500,23500,23500,7
|
|
20230619,114500,1543814350,23450,23450,23450,23450,1124
|
|
20230619,114400,1517456550,23450,23500,23500,23450,44
|
|
20230619,114300,1516424550,23500,23500,23500,23500,100
|
|
20230619,114200,1514074550,23450,23450,23450,23450,0
|
|
20230619,114100,1514074550,23450,23450,23450,23450,1050
|
|
20230619,114000,1489452050,23450,23450,23450,23400,549
|
|
20230619,113900,1476578050,23450,23400,23450,23400,218
|
|
20230619,113800,1471471850,23450,23450,23450,23450,241
|
|
20230619,113700,1465820400,23450,23450,23450,23450,0
|
|
20230619,113600,1465820400,23450,23450,23450,23450,0
|
|
20230619,113500,1465820400,23450,23450,23450,23450,0
|
|
20230619,113400,1465820400,23450,23450,23450,23450,22
|
|
20230619,113300,1465304500,23450,23450,23450,23450,137
|
|
20230619,113200,1462091850,23400,23400,23400,23400,50
|
|
20230619,113100,1460921850,23400,23400,23400,23400,10
|
|
20230619,113000,1460687850,23500,23500,23500,23500,134
|
|
20230619,112900,1457538850,23500,23500,23500,23500,200
|
|
20230619,112800,1452838850,23500,23350,23500,23350,2646
|
|
20230619,112700,1390819850,23300,23300,23300,23300,0
|
|
20230619,112600,1390819850,23300,23300,23300,23300,578
|
|
20230619,112500,1377352450,23300,23300,23300,23300,49
|
|
20230619,112400,1376210750,23300,23300,23300,23300,1
|
|
20230619,112300,1376187450,23350,23350,23350,23350,0
|
|
20230619,112200,1376187450,23350,23350,23350,23350,1
|
|
20230619,112100,1376164100,23350,23350,23350,23350,52
|
|
20230619,112000,1374949900,23350,23350,23350,23350,13
|
|
20230619,111900,1374646350,23400,23400,23400,23400,136
|
|
20230619,111800,1371463950,23400,23400,23400,23400,1
|
|
20230619,111700,1371440550,23350,23350,23350,23350,200
|
|
20230619,111600,1366770550,23350,23350,23350,23350,270
|
|
20230619,111500,1360466050,23350,23350,23350,23350,114
|
|
20230619,111400,1357804150,23350,23350,23350,23350,0
|
|
20230619,111300,1357804150,23350,23350,23350,23350,59
|
|
20230619,111200,1356426500,23400,23400,23400,23400,14
|
|
20230619,111100,1356098900,23400,23400,23400,23400,177
|
|
20230619,111000,1351957100,23400,23400,23400,23350,578
|
|
20230619,110900,1338447900,23400,23400,23400,23400,63
|
|
20230619,110800,1336973700,23350,23400,23400,23350,83
|
|
20230619,110700,1335033650,23400,23400,23400,23400,0
|
|
20230619,110600,1335033650,23400,23400,23400,23400,0
|
|
20230619,110500,1335033650,23400,23400,23400,23400,0
|
|
20230619,110400,1335033650,23400,23400,23400,23400,0
|
|
20230619,110300,1335033650,23400,23400,23400,23350,819
|
|
20230619,110200,1315882850,23400,23400,23400,23400,50
|
|
20230619,110100,1314712850,23350,23350,23350,23350,0
|
|
20230619,110000,1314712850,23350,23350,23400,23350,280
|
|
20230619,105900,1308171700,23350,23400,23400,23350,102
|
|
20230619,105800,1305785000,23350,23400,23450,23350,780
|
|
20230619,105700,1287516650,23400,23400,23400,23350,371
|
|
20230619,105600,1278835300,23400,23450,23450,23400,105
|
|
20230619,105500,1276378250,23450,23500,23500,23450,137
|
|
20230619,105400,1273165450,23450,23450,23450,23450,839
|
|
20230619,105300,1253490900,23450,23350,23450,23350,42
|
|
20230619,105200,1252508800,23400,23500,23500,23400,273
|
|
20230619,105100,1246119050,23450,23450,23500,23300,1368
|
|
20230619,105000,1214059200,23450,23450,23450,23450,0
|
|
20230619,104900,1214059200,23450,23400,23450,23400,15
|
|
20230619,104800,1213708100,23400,23400,23400,23400,64
|
|
20230619,104700,1212210500,23400,23400,23400,23400,146
|
|
20230619,104600,1208794100,23400,23400,23400,23400,30
|
|
20230619,104500,1208092100,23450,23300,23450,23300,129
|
|
20230619,104400,1205086250,23300,23450,23450,23300,761
|
|
20230619,104300,1187293950,23400,23450,23450,23400,107
|
|
20230619,104200,1184788600,23450,23400,23450,23400,43
|
|
20230619,104100,1183782350,23400,23400,23400,23400,4
|
|
20230619,104000,1183688750,23400,23400,23450,23400,67
|
|
20230619,103900,1182120850,23450,23400,23450,23400,4
|
|
20230619,103800,1182027150,23400,23450,23450,23400,51
|
|
20230619,103700,1180833650,23400,23450,23450,23400,284
|
|
20230619,103600,1174185200,23450,23450,23500,23450,514
|
|
20230619,103500,1162131850,23450,23450,23450,23450,667
|
|
20230619,103400,1146490700,23400,23400,23400,23400,7
|
|
20230619,103300,1146326900,23400,23400,23400,23400,71
|
|
20230619,103200,1144665500,23450,23400,23450,23400,66
|
|
20230619,103100,1143119900,23400,23400,23400,23400,100
|
|
20230619,103000,1140779900,23450,23350,23450,23350,393
|
|
20230619,102900,1131588050,23350,23350,23350,23350,381
|
|
20230619,102800,1122691700,23350,23400,23400,23350,245
|
|
20230619,102700,1116970700,23400,23400,23400,23400,0
|
|
20230619,102600,1116970700,23400,23400,23450,23350,550
|
|
20230619,102500,1104078050,23450,23450,23450,23450,0
|
|
20230619,102400,1104078050,23450,23400,23450,23400,296
|
|
20230619,102300,1097151450,23350,23350,23350,23350,187
|
|
20230619,102200,1092785000,23400,23450,23450,23400,118
|
|
20230619,102100,1090018300,23450,23300,23450,23300,1062
|
|
20230619,102000,1065272400,23300,23350,23450,23300,261
|
|
20230619,101900,1059177700,23400,23400,23500,23400,148
|
|
20230619,101800,1055714400,23500,23500,23500,23500,253
|
|
20230619,101700,1049768900,23500,23400,23500,23350,312
|
|
20230619,101600,1042456900,23400,23450,23450,23400,195
|
|
20230619,101500,1037890150,23450,23350,23450,23350,748
|
|
20230619,101400,1020407600,23350,23350,23350,23250,704
|
|
20230619,101300,1003974300,23350,23350,23350,23350,151
|
|
20230619,101200,1000448450,23400,23400,23400,23300,118
|
|
20230619,101100,997693050,23400,23300,23400,23300,368
|
|
20230619,101000,989104700,23300,23300,23350,23300,141
|
|
20230619,100900,985818900,23350,23300,23350,23300,88
|
|
20230619,100800,983764600,23300,23300,23300,23300,907
|
|
20230619,100700,962631500,23300,23250,23300,23250,104
|
|
20230619,100600,960208400,23250,23250,23250,23250,293
|
|
20230619,100500,953396150,23200,23250,23250,23200,141
|
|
20230619,100400,950124650,23200,23300,23300,23200,10
|
|
20230619,100300,949892550,23300,23250,23300,23250,411
|
|
20230619,100200,940331650,23200,23250,23300,23200,492
|
|
20230619,100100,928897550,23200,23200,23200,23200,155
|
|
20230619,100000,925301550,23150,23150,23150,23150,47
|
|
20230619,095900,924213500,23150,23200,23200,23150,5
|
|
20230619,095800,924097650,23200,23250,23250,23200,8
|
|
20230619,095700,923912000,23250,23200,23250,23200,513
|
|
20230619,095600,912010300,23100,23100,23150,23100,56
|
|
20230619,095500,910716650,23200,23200,23200,23200,130
|
|
20230619,095400,907700650,23200,23200,23200,23200,100
|
|
20230619,095300,905380650,23200,23200,23200,23200,42
|
|
20230619,095200,904406250,23200,23100,23200,23100,1306
|
|
20230619,095100,874172000,23050,23100,23100,23050,310
|
|
20230619,095000,867026000,23100,23050,23100,23050,1307
|
|
20230619,094900,836835250,23050,23050,23050,23050,70
|
|
20230619,094800,835221750,23050,23050,23050,23050,17
|
|
20230619,094700,834829900,23050,23000,23050,23000,484
|
|
20230619,094600,823673800,23050,23000,23050,23000,4
|
|
20230619,094500,823581700,23000,23050,23050,23000,255
|
|
20230619,094400,817715800,23050,23050,23100,23050,372
|
|
20230619,094300,809141100,23000,23000,23000,23000,807
|
|
20230619,094200,790580100,23000,22850,23000,22850,816
|
|
20230619,094100,771812650,22850,22900,22900,22850,135
|
|
20230619,094000,768725850,22900,22850,22900,22850,107
|
|
20230619,093900,766275800,22900,22800,22900,22800,212
|
|
20230619,093800,761427550,22850,22800,22900,22800,1005
|
|
20230619,093700,738463450,22800,23000,23000,22800,3147
|
|
20230619,093600,666473350,22950,22950,22950,22950,232
|
|
20230619,093500,661148950,22950,22950,22950,22950,183
|
|
20230619,093400,656949100,22900,22950,22950,22900,139
|
|
20230619,093300,653760400,22950,23050,23050,22950,1027
|
|
20230619,093200,630163200,23000,23050,23050,23000,911
|
|
20230619,093100,609166150,23050,23050,23050,23050,35
|
|
20230619,093000,608359400,23050,23050,23050,23000,87
|
|
20230619,092900,606358200,23000,23000,23000,23000,367
|
|
20230619,092800,597917200,23000,23000,23000,23000,18
|
|
20230619,092700,597503200,23000,22950,23000,22950,598
|
|
20230619,092600,583759800,22950,23000,23000,22950,6
|
|
20230619,092500,583621900,23000,23000,23000,23000,109
|
|
20230619,092400,581114900,22950,22950,22950,22950,184
|
|
20230619,092300,576892100,22900,22950,22950,22900,723
|
|
20230619,092200,560322050,22950,23050,23050,22950,795
|
|
20230619,092100,542054250,23050,23050,23050,23050,76
|
|
20230619,092000,540302450,23000,23050,23150,23000,496
|
|
20230619,091900,528892400,23150,23000,23150,23000,306
|
|
20230619,091800,521839100,23150,23050,23150,23000,562
|
|
20230619,091700,508889450,23100,23100,23150,23100,237
|
|
20230619,091600,503412050,23150,23100,23150,23100,1096
|
|
20230619,091500,478081100,23150,23100,23150,23100,253
|
|
20230619,091400,472232900,23100,23100,23100,23100,56
|
|
20230619,091300,470939300,23100,23050,23100,23050,126
|
|
20230619,091200,468031200,23150,22950,23150,22950,2437
|
|
20230619,091100,411830850,23050,23200,23200,22850,3063
|
|
20230619,091000,341459650,23200,23350,23350,23200,1146
|
|
20230619,090900,314802450,23350,23400,23400,23350,493
|
|
20230619,090800,303273650,23400,23500,23500,23400,561
|
|
20230619,090700,290145450,23400,23500,23550,23400,2174
|
|
20230619,090600,239169600,23500,23500,23500,23500,774
|
|
20230619,090500,220980600,23500,23550,23600,23500,1960
|
|
20230619,090400,174806400,23550,23500,23550,23500,1857
|
|
20230619,090300,131138100,23500,23400,23500,23400,673
|
|
20230619,090200,115384300,23350,23400,23450,23350,1492
|
|
20230619,090100,80537500,23400,23250,23400,23200,419
|
|
20230619,090000,70779100,23450,23350,23450,23250,3031
|