616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,191200,4043329900,23800,23800,23800,23800,0
|
|
20230612,191100,4043329900,23800,23800,23800,23800,0
|
|
20230612,191000,4043329900,23800,23800,23800,23800,0
|
|
20230612,190900,4043329900,23800,23800,23800,23800,0
|
|
20230612,190800,4043329900,23800,23800,23800,23800,0
|
|
20230612,190700,4043329900,23800,23800,23800,23800,0
|
|
20230612,190600,4043329900,23800,23800,23800,23800,0
|
|
20230612,190500,4043329900,23800,23800,23800,23800,0
|
|
20230612,190400,4043329900,23800,23800,23800,23800,0
|
|
20230612,190300,4043329900,23800,23800,23800,23800,0
|
|
20230612,190200,4043329900,23800,23800,23800,23800,0
|
|
20230612,190100,4043329900,23800,23800,23800,23800,0
|
|
20230612,190000,4043329900,23800,23800,23800,23800,0
|
|
20230612,185900,4043329900,23800,23800,23800,23800,0
|
|
20230612,185800,4043329900,23800,23800,23800,23800,0
|
|
20230612,185700,4043329900,23800,23800,23800,23800,0
|
|
20230612,185600,4043329900,23800,23800,23800,23800,0
|
|
20230612,185500,4043329900,23800,23800,23800,23800,0
|
|
20230612,185400,4043329900,23800,23800,23800,23800,0
|
|
20230612,185300,4043329900,23800,23800,23800,23800,0
|
|
20230612,185200,4043329900,23800,23800,23800,23800,0
|
|
20230612,185100,4043329900,23800,23800,23800,23800,0
|
|
20230612,185000,4043329900,23800,23800,23800,23800,0
|
|
20230612,184900,4043329900,23800,23800,23800,23800,0
|
|
20230612,184800,4043329900,23800,23800,23800,23800,0
|
|
20230612,184700,4043329900,23800,23800,23800,23800,0
|
|
20230612,184600,4043329900,23800,23800,23800,23800,0
|
|
20230612,184500,4043329900,23800,23800,23800,23800,0
|
|
20230612,184400,4043329900,23800,23800,23800,23800,0
|
|
20230612,184300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,184200,4043329900,23800,23800,23800,23800,0
|
|
20230612,184100,4043329900,23800,23800,23800,23800,0
|
|
20230612,184000,4043329900,23800,23800,23800,23800,0
|
|
20230612,183900,4043329900,23800,23800,23800,23800,0
|
|
20230612,183800,4043329900,23800,23800,23800,23800,0
|
|
20230612,183700,4043329900,23800,23800,23800,23800,0
|
|
20230612,183600,4043329900,23800,23800,23800,23800,0
|
|
20230612,183500,4043329900,23800,23800,23800,23800,0
|
|
20230612,183400,4043329900,23800,23800,23800,23800,0
|
|
20230612,183300,4043329900,23800,23800,23800,23800,0
|
|
20230612,183200,4043329900,23800,23800,23800,23800,0
|
|
20230612,183100,4043329900,23800,23800,23800,23800,0
|
|
20230612,183000,4043329900,23800,23800,23800,23800,0
|
|
20230612,182900,4043329900,23800,23800,23800,23800,0
|
|
20230612,182800,4043329900,23800,23800,23800,23800,0
|
|
20230612,182700,4043329900,23800,23800,23800,23800,0
|
|
20230612,182600,4043329900,23800,23800,23800,23800,0
|
|
20230612,182500,4043329900,23800,23800,23800,23800,0
|
|
20230612,182400,4043329900,23800,23800,23800,23800,0
|
|
20230612,182300,4043329900,23800,23800,23800,23800,0
|
|
20230612,182200,4043329900,23800,23800,23800,23800,0
|
|
20230612,182100,4043329900,23800,23800,23800,23800,0
|
|
20230612,182000,4043329900,23800,23800,23800,23800,0
|
|
20230612,181900,4043329900,23800,23800,23800,23800,0
|
|
20230612,181800,4043329900,23800,23800,23800,23800,0
|
|
20230612,181700,4043329900,23800,23800,23800,23800,0
|
|
20230612,181600,4043329900,23800,23800,23800,23800,0
|
|
20230612,181500,4043329900,23800,23800,23800,23800,0
|
|
20230612,181400,4043329900,23800,23800,23800,23800,0
|
|
20230612,181300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,181200,4043329900,23800,23800,23800,23800,0
|
|
20230612,181100,4043329900,23800,23800,23800,23800,0
|
|
20230612,181000,4043329900,23800,23800,23800,23800,0
|
|
20230612,180900,4043329900,23800,23800,23800,23800,0
|
|
20230612,180800,4043329900,23800,23800,23800,23800,0
|
|
20230612,180700,4043329900,23800,23800,23800,23800,0
|
|
20230612,180600,4043329900,23800,23800,23800,23800,0
|
|
20230612,180500,4043329900,23800,23800,23800,23800,0
|
|
20230612,180400,4043329900,23800,23800,23800,23800,0
|
|
20230612,180300,4043329900,23800,23800,23800,23800,0
|
|
20230612,180200,4043329900,23800,23800,23800,23800,0
|
|
20230612,180100,4043329900,23800,23800,23800,23800,0
|
|
20230612,180000,4043329900,23800,23800,23800,23800,0
|
|
20230612,175900,4043329900,23800,23800,23800,23800,0
|
|
20230612,175800,4043329900,23800,23800,23800,23800,0
|
|
20230612,175700,4043329900,23800,23800,23800,23800,0
|
|
20230612,175600,4043329900,23800,23800,23800,23800,0
|
|
20230612,175500,4043329900,23800,23800,23800,23800,0
|
|
20230612,175400,4043329900,23800,23800,23800,23800,0
|
|
20230612,175300,4043329900,23800,23800,23800,23800,0
|
|
20230612,175200,4043329900,23800,23800,23800,23800,0
|
|
20230612,175100,4043329900,23800,23800,23800,23800,0
|
|
20230612,175000,4043329900,23800,23800,23800,23800,0
|
|
20230612,174900,4043329900,23800,23800,23800,23800,0
|
|
20230612,174800,4043329900,23800,23800,23800,23800,0
|
|
20230612,174700,4043329900,23800,23800,23800,23800,0
|
|
20230612,174600,4043329900,23800,23800,23800,23800,0
|
|
20230612,174500,4043329900,23800,23800,23800,23800,0
|
|
20230612,174400,4043329900,23800,23800,23800,23800,0
|
|
20230612,174300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,174200,4043329900,23800,23800,23800,23800,0
|
|
20230612,174100,4043329900,23800,23800,23800,23800,0
|
|
20230612,174000,4043329900,23800,23800,23800,23800,0
|
|
20230612,173900,4043329900,23800,23800,23800,23800,0
|
|
20230612,173800,4043329900,23800,23800,23800,23800,0
|
|
20230612,173700,4043329900,23800,23800,23800,23800,0
|
|
20230612,173600,4043329900,23800,23800,23800,23800,0
|
|
20230612,173500,4043329900,23800,23800,23800,23800,0
|
|
20230612,173400,4043329900,23800,23800,23800,23800,0
|
|
20230612,173300,4043329900,23800,23800,23800,23800,0
|
|
20230612,173200,4043329900,23800,23800,23800,23800,0
|
|
20230612,173100,4043329900,23800,23800,23800,23800,0
|
|
20230612,173000,4043329900,23800,23800,23800,23800,0
|
|
20230612,172900,4043329900,23800,23800,23800,23800,0
|
|
20230612,172800,4043329900,23800,23800,23800,23800,0
|
|
20230612,172700,4043329900,23800,23800,23800,23800,0
|
|
20230612,172600,4043329900,23800,23800,23800,23800,0
|
|
20230612,172500,4043329900,23800,23800,23800,23800,0
|
|
20230612,172400,4043329900,23800,23800,23800,23800,0
|
|
20230612,172300,4043329900,23800,23800,23800,23800,0
|
|
20230612,172200,4043329900,23800,23800,23800,23800,0
|
|
20230612,172100,4043329900,23800,23800,23800,23800,0
|
|
20230612,172000,4043329900,23800,23800,23800,23800,0
|
|
20230612,171900,4043329900,23800,23800,23800,23800,0
|
|
20230612,171800,4043329900,23800,23800,23800,23800,0
|
|
20230612,171700,4043329900,23800,23800,23800,23800,0
|
|
20230612,171600,4043329900,23800,23800,23800,23800,0
|
|
20230612,171500,4043329900,23800,23800,23800,23800,0
|
|
20230612,171400,4043329900,23800,23800,23800,23800,0
|
|
20230612,171300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,171200,4043329900,23800,23800,23800,23800,0
|
|
20230612,171100,4043329900,23800,23800,23800,23800,0
|
|
20230612,171000,4043329900,23800,23800,23800,23800,0
|
|
20230612,170900,4043329900,23800,23800,23800,23800,0
|
|
20230612,170800,4043329900,23800,23800,23800,23800,0
|
|
20230612,170700,4043329900,23800,23800,23800,23800,0
|
|
20230612,170600,4043329900,23800,23800,23800,23800,0
|
|
20230612,170500,4043329900,23800,23800,23800,23800,0
|
|
20230612,170400,4043329900,23800,23800,23800,23800,0
|
|
20230612,170300,4043329900,23800,23800,23800,23800,0
|
|
20230612,170200,4043329900,23800,23800,23800,23800,0
|
|
20230612,170100,4043329900,23800,23800,23800,23800,0
|
|
20230612,170000,4043329900,23800,23800,23800,23800,0
|
|
20230612,165900,4043329900,23800,23800,23800,23800,0
|
|
20230612,165800,4043329900,23800,23800,23800,23800,0
|
|
20230612,165700,4043329900,23800,23800,23800,23800,0
|
|
20230612,165600,4043329900,23800,23800,23800,23800,0
|
|
20230612,165500,4043329900,23800,23800,23800,23800,0
|
|
20230612,165400,4043329900,23800,23800,23800,23800,0
|
|
20230612,165300,4043329900,23800,23800,23800,23800,0
|
|
20230612,165200,4043329900,23800,23800,23800,23800,0
|
|
20230612,165100,4043329900,23800,23800,23800,23800,0
|
|
20230612,165000,4043329900,23800,23800,23800,23800,0
|
|
20230612,164900,4043329900,23800,23800,23800,23800,0
|
|
20230612,164800,4043329900,23800,23800,23800,23800,0
|
|
20230612,164700,4043329900,23800,23800,23800,23800,0
|
|
20230612,164600,4043329900,23800,23800,23800,23800,0
|
|
20230612,164500,4043329900,23800,23800,23800,23800,0
|
|
20230612,164400,4043329900,23800,23800,23800,23800,0
|
|
20230612,164300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,164200,4043329900,23800,23800,23800,23800,0
|
|
20230612,164100,4043329900,23800,23800,23800,23800,0
|
|
20230612,164000,4043329900,23800,23800,23800,23800,0
|
|
20230612,163900,4043329900,23800,23800,23800,23800,0
|
|
20230612,163800,4043329900,23800,23800,23800,23800,0
|
|
20230612,163700,4043329900,23800,23800,23800,23800,0
|
|
20230612,163600,4043329900,23800,23800,23800,23800,0
|
|
20230612,163500,4043329900,23800,23800,23800,23800,0
|
|
20230612,163400,4043329900,23800,23800,23800,23800,0
|
|
20230612,163300,4043329900,23800,23800,23800,23800,0
|
|
20230612,163200,4043329900,23800,23800,23800,23800,0
|
|
20230612,163100,4043329900,23800,23800,23800,23800,0
|
|
20230612,163000,4043329900,23800,23800,23800,23800,0
|
|
20230612,162900,4043329900,23800,23800,23800,23800,0
|
|
20230612,162800,4043329900,23800,23800,23800,23800,0
|
|
20230612,162700,4043329900,23800,23800,23800,23800,0
|
|
20230612,162600,4043329900,23800,23800,23800,23800,0
|
|
20230612,162500,4043329900,23800,23800,23800,23800,0
|
|
20230612,162400,4043329900,23800,23800,23800,23800,0
|
|
20230612,162300,4043329900,23800,23800,23800,23800,0
|
|
20230612,162200,4043329900,23800,23800,23800,23800,0
|
|
20230612,162100,4043329900,23800,23800,23800,23800,0
|
|
20230612,162000,4043329900,23800,23800,23800,23800,0
|
|
20230612,161900,4043329900,23800,23800,23800,23800,0
|
|
20230612,161800,4043329900,23800,23800,23800,23800,0
|
|
20230612,161700,4043329900,23800,23800,23800,23800,0
|
|
20230612,161600,4043329900,23800,23800,23800,23800,0
|
|
20230612,161500,4043329900,23800,23800,23800,23800,0
|
|
20230612,161400,4043329900,23800,23800,23800,23800,0
|
|
20230612,161300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,161200,4043329900,23800,23800,23800,23800,0
|
|
20230612,161100,4043329900,23800,23800,23800,23800,0
|
|
20230612,161000,4043329900,23800,23800,23800,23800,0
|
|
20230612,160900,4043329900,23800,23800,23800,23800,0
|
|
20230612,160800,4043329900,23800,23800,23800,23800,0
|
|
20230612,160700,4043329900,23800,23800,23800,23800,0
|
|
20230612,160600,4043329900,23800,23800,23800,23800,0
|
|
20230612,160500,4043329900,23800,23800,23800,23800,0
|
|
20230612,160400,4043329900,23800,23800,23800,23800,0
|
|
20230612,160300,4043329900,23800,23800,23800,23800,0
|
|
20230612,160200,4043329900,23800,23800,23800,23800,0
|
|
20230612,160100,4043329900,23800,23800,23800,23800,0
|
|
20230612,160000,4043329900,23800,23800,23800,23800,0
|
|
20230612,155900,4043329900,23800,23800,23800,23800,0
|
|
20230612,155800,4043329900,23800,23800,23800,23800,0
|
|
20230612,155700,4043329900,23800,23800,23800,23800,0
|
|
20230612,155600,4043329900,23800,23800,23800,23800,0
|
|
20230612,155500,4043329900,23800,23800,23800,23800,0
|
|
20230612,155400,4043329900,23800,23800,23800,23800,0
|
|
20230612,155300,4043329900,23800,23800,23800,23800,0
|
|
20230612,155200,4043329900,23800,23800,23800,23800,0
|
|
20230612,155100,4043329900,23800,23800,23800,23800,0
|
|
20230612,155000,4043329900,23800,23800,23800,23800,0
|
|
20230612,154900,4043329900,23800,23800,23800,23800,0
|
|
20230612,154800,4043329900,23800,23800,23800,23800,0
|
|
20230612,154700,4043329900,23800,23800,23800,23800,0
|
|
20230612,154600,4043329900,23800,23800,23800,23800,0
|
|
20230612,154500,4043329900,23800,23800,23800,23800,0
|
|
20230612,154400,4043329900,23800,23800,23800,23800,0
|
|
20230612,154300,4043329900,23800,23800,23800,23800,3610
|
|
20230612,154200,4043329900,23800,23800,23800,23800,0
|
|
20230612,154100,4043329900,23800,23800,23800,23800,0
|
|
20230612,154000,4043329900,23800,23800,23800,23800,0
|
|
20230612,153900,4043329900,23800,23800,23800,23800,0
|
|
20230612,153800,4043329900,23800,23800,23800,23800,0
|
|
20230612,153700,4043329900,23800,23800,23800,23800,0
|
|
20230612,153600,4043329900,23800,23800,23800,23800,0
|
|
20230612,153500,4043329900,23800,23800,23800,23800,0
|
|
20230612,153400,4043329900,23800,23800,23800,23800,0
|
|
20230612,153300,4043329900,23800,23800,23800,23800,0
|
|
20230612,153200,4043329900,23800,23800,23800,23800,0
|
|
20230612,153100,4043329900,23800,23800,23800,23800,0
|
|
20230612,153000,4043329900,23800,23800,23800,23800,3610
|
|
20230612,152900,3957411900,23850,23850,23850,23850,0
|
|
20230612,152800,3957411900,23850,23850,23850,23850,0
|
|
20230612,152700,3957411900,23850,23850,23850,23850,0
|
|
20230612,152600,3957411900,23850,23850,23850,23850,0
|
|
20230612,152500,3957411900,23850,23850,23850,23850,0
|
|
20230612,152400,3957411900,23850,23850,23850,23850,0
|
|
20230612,152300,3957411900,23850,23850,23850,23850,0
|
|
20230612,152200,3957411900,23850,23850,23850,23850,0
|
|
20230612,152100,3957411900,23850,23850,23850,23850,0
|
|
20230612,152000,3957411900,23850,23850,23850,23850,0
|
|
20230612,151900,3957411900,23850,23850,23850,23750,190
|
|
20230612,151800,3952880500,23800,23800,23850,23750,526
|
|
20230612,151700,3940368500,23800,23800,23800,23750,102
|
|
20230612,151600,3937941000,23800,23750,23850,23750,380
|
|
20230612,151500,3928897050,23750,23800,23850,23750,362
|
|
20230612,151400,3920275550,23800,23800,23850,23800,137
|
|
20230612,151300,3917011450,23800,23750,23800,23750,72
|
|
20230612,151200,3915298300,23750,23850,23850,23750,273
|
|
20230612,151100,3908800650,23800,23800,23850,23800,91
|
|
20230612,151000,3906630750,23800,23850,23850,23800,70
|
|
20230612,150900,3904962150,23850,23850,23850,23750,110
|
|
20230612,150800,3902339650,23850,23750,23850,23750,196
|
|
20230612,150700,3897673400,23750,23750,23800,23750,24
|
|
20230612,150600,3897102800,23750,23750,23800,23750,243
|
|
20230612,150500,3891320000,23800,23750,23800,23750,58
|
|
20230612,150400,3889941550,23750,23750,23850,23750,5504
|
|
20230612,150300,3759190450,23750,23750,23750,23700,138
|
|
20230612,150200,3755918000,23700,23750,23750,23700,19
|
|
20230612,150100,3755467100,23700,23750,23750,23700,1309
|
|
20230612,150000,3724442750,23750,23750,23750,23700,83
|
|
20230612,145900,3722471550,23700,23750,23750,23700,20
|
|
20230612,145800,3721996950,23750,23750,23750,23700,62
|
|
20230612,145700,3720524500,23700,23750,23750,23700,120
|
|
20230612,145600,3717676000,23700,23700,23750,23700,29
|
|
20230612,145500,3716988100,23700,23700,23750,23700,16
|
|
20230612,145400,3716608300,23700,23750,23750,23700,202
|
|
20230612,145300,3711819300,23750,23700,23750,23700,259
|
|
20230612,145200,3705676750,23750,23700,23750,23700,13
|
|
20230612,145100,3705368050,23700,23700,23750,23700,44
|
|
20230612,145000,3704323500,23750,23700,23750,23700,105
|
|
20230612,144900,3701829800,23700,23750,23750,23700,371
|
|
20230612,144800,3693026150,23750,23700,23750,23700,145
|
|
20230612,144700,3689587450,23700,23700,23700,23700,340
|
|
20230612,144600,3681529450,23750,23700,23750,23700,87
|
|
20230612,144500,3679463400,23700,23700,23750,23700,133
|
|
20230612,144400,3676309700,23750,23800,23800,23750,455
|
|
20230612,144300,3665503350,23800,23750,23800,23750,28
|
|
20230612,144200,3664837000,23800,23750,23800,23750,136
|
|
20230612,144100,3661600400,23750,23750,23750,23700,122
|
|
20230612,144000,3658703000,23750,23750,23750,23750,19
|
|
20230612,143900,3658251750,23750,23750,23750,23750,358
|
|
20230612,143800,3649749250,23750,23750,23800,23700,418
|
|
20230612,143700,3639821200,23750,23750,23800,23750,402
|
|
20230612,143600,3630273100,23750,23750,23800,23750,223
|
|
20230612,143500,3624975850,23800,23750,23800,23750,289
|
|
20230612,143400,3618097700,23800,23750,23800,23750,62
|
|
20230612,143300,3616624600,23800,23800,23800,23750,45
|
|
20230612,143200,3615554150,23750,23800,23800,23750,225
|
|
20230612,143100,3610201000,23750,23800,23800,23750,352
|
|
20230612,143000,3601823750,23800,23750,23800,23750,21
|
|
20230612,142900,3601324000,23800,23800,23800,23800,43
|
|
20230612,142800,3600300600,23750,23800,23800,23750,105
|
|
20230612,142700,3597801650,23800,23750,23800,23750,26
|
|
20230612,142600,3597183150,23800,23750,23800,23750,26
|
|
20230612,142500,3596564450,23750,23800,23800,23750,21
|
|
20230612,142400,3596064700,23800,23750,23800,23750,111
|
|
20230612,142300,3593423550,23750,23800,23800,23750,13
|
|
20230612,142200,3593114200,23800,23800,23800,23750,515
|
|
20230612,142100,3580857250,23800,23800,23800,23800,95
|
|
20230612,142000,3578596250,23750,23750,23750,23750,3
|
|
20230612,141900,3578525000,23800,23800,23800,23800,43
|
|
20230612,141800,3577501600,23800,23800,23800,23750,97
|
|
20230612,141700,3575195250,23800,23800,23800,23750,386
|
|
20230612,141600,3566011850,23800,23750,23800,23750,34
|
|
20230612,141500,3565202800,23750,23800,23800,23750,141
|
|
20230612,141400,3561847150,23750,23750,23750,23750,110
|
|
20230612,141300,3559234650,23700,23700,23750,23700,312
|
|
20230612,141200,3551838650,23650,23700,23700,23650,301
|
|
20230612,141100,3544705000,23700,23750,23750,23700,1435
|
|
20230612,141000,3510694750,23750,23750,23750,23750,111
|
|
20230612,140900,3508058500,23700,23700,23700,23700,0
|
|
20230612,140800,3508058500,23700,23750,23750,23700,144
|
|
20230612,140700,3504638600,23750,23750,23750,23700,34
|
|
20230612,140600,3503831150,23750,23750,23750,23750,128
|
|
20230612,140500,3500791150,23700,23700,23750,23700,343
|
|
20230612,140400,3492655300,23700,23700,23750,23700,46
|
|
20230612,140300,3491563250,23750,23750,23750,23750,84
|
|
20230612,140200,3489568250,23700,23750,23750,23700,43
|
|
20230612,140100,3488547150,23750,23700,23750,23700,91
|
|
20230612,140000,3486388850,23700,23750,23750,23700,177
|
|
20230612,135900,3482193350,23750,23700,23750,23700,57
|
|
20230612,135800,3480839650,23750,23750,23750,23700,51
|
|
20230612,135700,3479628650,23700,23700,23800,23700,13
|
|
20230612,135600,3479319550,23800,23800,23800,23800,80
|
|
20230612,135500,3477415550,23700,23750,23750,23700,254
|
|
20230612,135400,3471392200,23700,23750,23750,23700,115
|
|
20230612,135300,3468661100,23750,23750,23750,23750,9
|
|
20230612,135200,3468447350,23750,23700,23750,23700,201
|
|
20230612,135100,3463674350,23700,23700,23750,23700,5
|
|
20230612,135000,3463555800,23700,23750,23800,23700,52
|
|
20230612,134900,3462320800,23800,23800,23800,23750,157
|
|
20230612,134800,3458590450,23800,23800,23800,23800,96
|
|
20230612,134700,3456305650,23800,23750,23800,23700,623
|
|
20230612,134600,3441509400,23750,23750,23750,23750,74
|
|
20230612,134500,3439751900,23700,23750,23750,23700,80
|
|
20230612,134400,3437852050,23750,23750,23750,23700,32
|
|
20230612,134300,3437092100,23750,23750,23750,23750,12
|
|
20230612,134200,3436807100,23750,23800,23800,23750,157
|
|
20230612,134100,3433077750,23800,23750,23800,23750,97
|
|
20230612,134000,3430769200,23800,23700,23800,23700,224
|
|
20230612,133900,3425439000,23700,23800,23800,23700,24
|
|
20230612,133800,3424869000,23800,23800,23800,23800,114
|
|
20230612,133700,3422155800,23800,23750,23800,23750,12
|
|
20230612,133600,3421870700,23750,23800,23800,23750,15
|
|
20230612,133500,3421513850,23800,23750,23800,23750,22
|
|
20230612,133400,3420991200,23750,23750,23750,23750,83
|
|
20230612,133300,3419019950,23750,23800,23800,23750,360
|
|
20230612,133200,3410464050,23800,23800,23800,23800,32
|
|
20230612,133100,3409702450,23800,23800,23800,23800,31
|
|
20230612,133000,3408964650,23800,23800,23800,23750,696
|
|
20230612,132900,3392431250,23800,23800,23800,23800,20
|
|
20230612,132800,3391955250,23800,23800,23800,23800,30
|
|
20230612,132700,3391241250,23800,23750,23800,23750,122
|
|
20230612,132600,3388343700,23750,23750,23750,23750,32
|
|
20230612,132500,3387583700,23750,23800,23800,23750,22
|
|
20230612,132400,3387060600,23800,23800,23800,23800,24
|
|
20230612,132300,3386489400,23800,23800,23800,23750,182
|
|
20230612,132200,3382160300,23750,23750,23800,23750,83
|
|
20230612,132100,3380188450,23750,23750,23750,23750,365
|
|
20230612,132000,3371519700,23800,23800,23800,23800,32
|
|
20230612,131900,3370758100,23800,23750,23800,23750,169
|
|
20230612,131800,3366740500,23750,23750,23750,23750,112
|
|
20230612,131700,3364080500,23750,23700,23750,23700,50
|
|
20230612,131600,3362894500,23750,23750,23800,23750,576
|
|
20230612,131500,3349211000,23750,23750,23750,23750,100
|
|
20230612,131400,3346836000,23800,23800,23800,23750,140
|
|
20230612,131300,3343506500,23800,23800,23800,23800,7
|
|
20230612,131200,3343339900,23800,23800,23850,23800,204
|
|
20230612,131100,3338480500,23850,23750,23850,23750,123
|
|
20230612,131000,3335557350,23750,23800,23850,23750,272
|
|
20230612,130900,3329074500,23800,23850,23850,23800,182
|
|
20230612,130800,3324737200,23800,23800,23800,23800,136
|
|
20230612,130700,3321500400,23800,23800,23800,23800,192
|
|
20230612,130600,3316930800,23750,23850,23850,23750,32
|
|
20230612,130500,3316168600,23850,23850,23850,23850,67
|
|
20230612,130400,3314570650,23800,23800,23850,23800,249
|
|
20230612,130300,3308644400,23800,23850,23850,23800,114
|
|
20230612,130200,3305925700,23800,23800,23800,23800,492
|
|
20230612,130100,3294216100,23800,23700,23800,23700,351
|
|
20230612,130000,3285876750,23700,23700,23750,23700,240
|
|
20230612,125900,3280187450,23750,23750,23750,23750,1
|
|
20230612,125800,3280163700,23750,23700,23750,23700,87
|
|
20230612,125700,3278097900,23700,23750,23750,23700,22
|
|
20230612,125600,3277575500,23700,23700,23700,23700,114
|
|
20230612,125500,3274873700,23750,23700,23750,23700,3
|
|
20230612,125400,3274802550,23750,23700,23750,23700,118
|
|
20230612,125300,3272000550,23700,23700,23700,23700,10
|
|
20230612,125200,3271763550,23750,23750,23750,23750,5
|
|
20230612,125100,3271644800,23750,23750,23750,23750,106
|
|
20230612,125000,3269127300,23750,23750,23750,23750,0
|
|
20230612,124900,3269127300,23750,23750,23750,23750,0
|
|
20230612,124800,3269127300,23750,23700,23750,23700,63
|
|
20230612,124700,3267633200,23700,23750,23750,23700,147
|
|
20230612,124600,3264144750,23750,23750,23750,23750,0
|
|
20230612,124500,3264144750,23750,23700,23750,23700,22
|
|
20230612,124400,3263622350,23750,23700,23750,23700,133
|
|
20230612,124300,3260468750,23750,23750,23750,23750,67
|
|
20230612,124200,3258877500,23750,23750,23750,23750,20
|
|
20230612,124100,3258402500,23700,23750,23750,23700,215
|
|
20230612,124000,3253301450,23750,23750,23750,23750,72
|
|
20230612,123900,3251591450,23750,23800,23800,23750,258
|
|
20230612,123800,3245463000,23800,23800,23800,23800,43
|
|
20230612,123700,3244439600,23800,23800,23800,23800,392
|
|
20230612,123600,3235110000,23800,23800,23800,23800,295
|
|
20230612,123500,3228089000,23800,23800,23800,23800,0
|
|
20230612,123400,3228089000,23800,23800,23800,23800,25
|
|
20230612,123300,3227494000,23850,23850,23850,23800,120
|
|
20230612,123200,3224632050,23800,23850,23850,23800,178
|
|
20230612,123100,3220388150,23850,23850,23850,23850,20
|
|
20230612,123000,3219911150,23850,23850,23850,23850,1
|
|
20230612,122900,3219887300,23850,23850,23850,23850,60
|
|
20230612,122800,3218456300,23800,23850,23850,23800,61
|
|
20230612,122700,3217003500,23750,23750,23750,23750,50
|
|
20230612,122600,3215816000,23750,23800,23800,23750,81
|
|
20230612,122500,3213890700,23800,23750,23800,23750,299
|
|
20230612,122400,3206778300,23750,23750,23800,23750,2018
|
|
20230612,122300,3158754000,23750,23700,23750,23700,84
|
|
20230612,122200,3156759100,23700,23800,23800,23700,1513
|
|
20230612,122100,3120800000,23800,23800,23800,23800,1
|
|
20230612,122000,3120776200,23800,23750,23800,23750,324
|
|
20230612,121900,3113075150,23750,23750,23750,23700,953
|
|
20230612,121800,3090466700,23750,23700,23750,23700,345
|
|
20230612,121700,3082287700,23650,23650,23650,23650,2
|
|
20230612,121600,3082240400,23650,23700,23700,23650,152
|
|
20230612,121500,3078638050,23700,23750,23750,23700,1002
|
|
20230612,121400,3054886700,23750,23700,23750,23700,11
|
|
20230612,121300,3054625950,23750,23650,23750,23650,200
|
|
20230612,121200,3049893950,23650,23650,23650,23650,145
|
|
20230612,121100,3046464700,23650,23650,23650,23650,115
|
|
20230612,121000,3043744950,23650,23600,23650,23600,281
|
|
20230612,120900,3037101300,23650,23650,23650,23650,1
|
|
20230612,120800,3037077650,23650,23600,23650,23600,201
|
|
20230612,120700,3032334000,23600,23650,23650,23600,104
|
|
20230612,120600,3029874600,23600,23600,23600,23600,204
|
|
20230612,120500,3025060200,23650,23650,23650,23650,0
|
|
20230612,120400,3025060200,23650,23650,23650,23650,82
|
|
20230612,120300,3023120900,23650,23650,23650,23600,3
|
|
20230612,120200,3023050000,23600,23600,23600,23600,46
|
|
20230612,120100,3021964400,23650,23600,23650,23600,67
|
|
20230612,120000,3020382150,23600,23600,23650,23600,310
|
|
20230612,115900,3013063400,23600,23650,23650,23600,58
|
|
20230612,115800,3011694400,23700,23600,23700,23600,277
|
|
20230612,115700,3005143950,23600,23650,23650,23600,166
|
|
20230612,115600,3001221650,23600,23650,23650,23600,57
|
|
20230612,115500,2999875900,23650,23600,23650,23600,233
|
|
20230612,115400,2994376100,23600,23600,23650,23600,96
|
|
20230612,115300,2992109500,23650,23650,23650,23600,192
|
|
20230612,115200,2987572450,23600,23650,23650,23600,66
|
|
20230612,115100,2986014650,23650,23650,23700,23600,74
|
|
20230612,115000,2984265200,23650,23700,23700,23650,134
|
|
20230612,114900,2981095150,23650,23650,23650,23600,514
|
|
20230612,114800,2968942700,23600,23650,23700,23600,371
|
|
20230612,114700,2960167800,23700,23600,23700,23600,530
|
|
20230612,114600,2947626800,23650,23600,23650,23600,164
|
|
20230612,114500,2943751400,23600,23600,23600,23600,77
|
|
20230612,114400,2941934200,23600,23550,23650,23550,244
|
|
20230612,114300,2936179900,23550,23600,23600,23550,79
|
|
20230612,114200,2934319050,23600,23600,23600,23550,300
|
|
20230612,114100,2927242800,23600,23550,23600,23550,109
|
|
20230612,114000,2924674100,23600,23550,23600,23550,96
|
|
20230612,113900,2922411800,23550,23600,23600,23550,116
|
|
20230612,113800,2919676650,23600,23550,23600,23550,1004
|
|
20230612,113700,2896018350,23550,23550,23550,23500,1344
|
|
20230612,113600,2864396000,23550,23600,23600,23500,1646
|
|
20230612,113500,2825589200,23600,23650,23650,23600,2651
|
|
20230612,113400,2762933400,23700,23700,23700,23700,1001
|
|
20230612,113300,2739209700,23700,23700,23750,23700,709
|
|
20230612,113200,2722404900,23700,23750,23800,23700,148
|
|
20230612,113100,2718893000,23800,23750,23800,23750,474
|
|
20230612,113000,2707631900,23800,23800,23800,23750,167
|
|
20230612,112900,2703665500,23800,23750,23800,23750,255
|
|
20230612,112800,2697608200,23750,23800,23800,23750,136
|
|
20230612,112700,2694373750,23750,23750,23750,23750,1051
|
|
20230612,112600,2669412500,23800,23750,23800,23700,1359
|
|
20230612,112500,2637145650,23750,23800,23800,23650,3796
|
|
20230612,112400,2547128250,23750,23750,23850,23750,2748
|
|
20230612,112300,2481698150,23800,23750,23800,23750,187
|
|
20230612,112200,2477255900,23800,23800,23800,23750,138
|
|
20230612,112100,2473973850,23750,23750,23750,23750,71
|
|
20230612,112000,2472287600,23800,23750,23800,23750,197
|
|
20230612,111900,2467602850,23750,23750,23750,23750,198
|
|
20230612,111800,2462900350,23800,23750,23800,23750,257
|
|
20230612,111700,2456787850,23800,23800,23800,23750,250
|
|
20230612,111600,2450839000,23750,23800,23800,23750,200
|
|
20230612,111500,2446082850,23800,23800,23800,23750,216
|
|
20230612,111400,2440950650,23750,23800,23800,23750,94
|
|
20230612,111300,2438717150,23800,23700,23800,23700,1037
|
|
20230612,111200,2414086250,23750,23750,23800,23750,1366
|
|
20230612,111100,2381643650,23750,23750,23750,23750,368
|
|
20230612,111000,2372903650,23750,23850,23850,23750,328
|
|
20230612,110900,2365094400,23800,23800,23850,23800,768
|
|
20230612,110800,2346814700,23750,23800,23800,23750,1492
|
|
20230612,110700,2311311600,23800,23800,23800,23800,78
|
|
20230612,110600,2309455200,23850,23800,23850,23800,362
|
|
20230612,110500,2300832150,23800,23800,23850,23800,230
|
|
20230612,110400,2295357950,23800,23800,23800,23800,312
|
|
20230612,110300,2287932350,23800,23850,23850,23800,93
|
|
20230612,110200,2285717950,23800,23850,23850,23800,638
|
|
20230612,110100,2270528900,23850,23850,23900,23800,2613
|
|
20230612,110000,2208208800,23900,23900,23900,23900,44
|
|
20230612,105900,2207157200,23850,23900,23900,23850,696
|
|
20230612,105800,2190548850,23900,23900,23900,23850,805
|
|
20230612,105700,2171336850,23900,23950,23950,23900,482
|
|
20230612,105600,2159815750,23950,23950,23950,23900,24
|
|
20230612,105500,2159241750,23900,23950,23950,23900,154
|
|
20230612,105400,2155556700,23950,23900,23950,23900,255
|
|
20230612,105300,2149461100,23900,23900,23900,23900,719
|
|
20230612,105200,2132277000,23900,23900,23900,23900,195
|
|
20230612,105100,2127616500,23900,23900,23900,23900,162
|
|
20230612,105000,2123744700,23900,23900,23900,23900,133
|
|
20230612,104900,2120566000,23900,23900,23900,23900,852
|
|
20230612,104800,2100203200,23950,23900,23950,23900,375
|
|
20230612,104700,2091236450,23900,23950,23950,23900,1430
|
|
20230612,104600,2057008200,23950,23950,23950,23950,10
|
|
20230612,104500,2056768700,23950,23950,23950,23900,57
|
|
20230612,104400,2055405300,23950,23900,23950,23900,179
|
|
20230612,104300,2051118350,23900,23950,23950,23900,102
|
|
20230612,104200,2048675550,23950,23950,23950,23950,1406
|
|
20230612,104100,2015001850,23950,23950,23950,23950,81
|
|
20230612,104000,2013061900,23950,23900,23950,23900,615
|
|
20230612,103900,1998363350,23900,24000,24000,23850,3152
|
|
20230612,103800,1922979650,24000,24050,24100,24000,1490
|
|
20230612,103700,1887161750,24050,24050,24050,24050,130
|
|
20230612,103600,1884035250,24000,24000,24000,24000,20
|
|
20230612,103500,1883555250,24050,24050,24050,24050,2
|
|
20230612,103400,1883507150,24050,24050,24050,24050,83
|
|
20230612,103300,1881511000,24000,23950,24050,23950,39
|
|
20230612,103200,1880575000,24000,24000,24000,24000,17
|
|
20230612,103100,1880167000,24050,24050,24050,24050,20
|
|
20230612,103000,1879686000,24000,24000,24050,23950,1167
|
|
20230612,102900,1851678800,24000,24050,24050,23950,458
|
|
20230612,102800,1840686750,24050,24050,24050,24050,21
|
|
20230612,102700,1840181700,24000,24050,24050,24000,500
|
|
20230612,102600,1828179900,24050,24100,24100,24050,1518
|
|
20230612,102500,1791636650,24100,24050,24100,24050,35
|
|
20230612,102400,1790793850,24050,24100,24100,24050,226
|
|
20230612,102300,1785347600,24100,24100,24100,24050,141
|
|
20230612,102200,1781949800,24100,24100,24100,24100,21
|
|
20230612,102100,1781443700,24100,24100,24100,24050,211
|
|
20230612,102000,1776359200,24100,24150,24150,24100,289
|
|
20230612,101900,1769382400,24200,24150,24200,24150,290
|
|
20230612,101800,1762377700,24100,24200,24200,24100,1992
|
|
20230612,101700,1714195800,24200,24200,24250,24150,1567
|
|
20230612,101600,1676269400,24200,24200,24200,24150,117
|
|
20230612,101500,1673439000,24150,24150,24200,24150,504
|
|
20230612,101400,1661246650,24150,24100,24200,24100,1314
|
|
20230612,101300,1629523050,24100,24150,24150,24100,135
|
|
20230612,101200,1626264350,24150,24150,24150,24100,183
|
|
20230612,101100,1621845800,24150,24150,24150,24150,445
|
|
20230612,101000,1611099050,24150,24100,24150,24050,924
|
|
20230612,100900,1588836200,24100,24100,24150,24050,166
|
|
20230612,100800,1584832250,24100,24100,24100,24100,607
|
|
20230612,100700,1570203550,24100,24150,24150,24100,39
|
|
20230612,100600,1569262450,24150,24150,24150,24150,37
|
|
20230612,100500,1568368900,24150,24150,24150,24150,79
|
|
20230612,100400,1566461050,24150,24150,24150,24150,20
|
|
20230612,100300,1565978050,24100,24100,24100,24100,170
|
|
20230612,100200,1561881050,24100,24100,24100,24100,76
|
|
20230612,100100,1560049450,24100,24050,24100,24050,458
|
|
20230612,100000,1549033550,24050,24100,24100,24050,383
|
|
20230612,095900,1539819100,24150,24150,24150,24100,191
|
|
20230612,095800,1535213950,24150,24150,24150,24100,1414
|
|
20230612,095700,1501065900,24100,24100,24150,24000,3010
|
|
20230612,095600,1428561950,24100,24050,24100,24050,256
|
|
20230612,095500,1422394100,24050,24050,24050,24050,120
|
|
20230612,095400,1419508100,24050,24100,24100,24050,1304
|
|
20230612,095300,1388144050,24050,24050,24050,24000,1670
|
|
20230612,095200,1347981050,24000,24000,24000,24000,365
|
|
20230612,095100,1339221050,24050,24050,24050,24050,93
|
|
20230612,095000,1336984400,24050,24050,24050,24050,184
|
|
20230612,094900,1332559200,24050,24050,24050,24000,1045
|
|
20230612,094800,1307442500,24050,24050,24100,24000,569
|
|
20230612,094700,1293757700,24050,24100,24100,24050,209
|
|
20230612,094600,1288722100,24050,24150,24150,24050,499
|
|
20230612,094500,1276700300,24150,24100,24150,24100,1419
|
|
20230612,094400,1242435350,24100,24150,24150,24100,115
|
|
20230612,094300,1239659000,24150,24050,24150,24000,1928
|
|
20230612,094200,1193285550,24050,24050,24050,24000,115
|
|
20230612,094100,1190523250,24050,24000,24050,24000,137
|
|
20230612,094000,1187229000,24050,24000,24050,24000,101
|
|
20230612,093900,1184800950,24050,24150,24150,24000,1558
|
|
20230612,093800,1147304600,24150,24150,24200,24100,624
|
|
20230612,093700,1132236450,24150,24150,24200,24100,193
|
|
20230612,093600,1127574000,24100,24150,24150,24100,1557
|
|
20230612,093500,1090006850,24150,24250,24250,24150,567
|
|
20230612,093400,1076285500,24200,24250,24250,24200,2548
|
|
20230612,093300,1014514950,24200,24200,24250,24200,1384
|
|
20230612,093200,981016550,24200,24200,24200,24100,3274
|
|
20230612,093100,901849050,24200,24250,24250,24200,1034
|
|
20230612,093000,876774800,24250,24100,24300,24100,3371
|
|
20230612,092900,795170600,24100,24050,24100,24000,2420
|
|
20230612,092800,736969850,24000,23950,24000,23950,574
|
|
20230612,092700,723193900,23950,23950,24050,23950,1192
|
|
20230612,092600,694598750,23950,23900,24000,23900,1449
|
|
20230612,092500,659914050,23900,23800,23900,23800,1113
|
|
20230612,092400,633394350,23800,23850,23850,23800,761
|
|
20230612,092300,615278400,23850,23900,23900,23850,92
|
|
20230612,092200,613081400,23900,23850,23900,23850,170
|
|
20230612,092100,609019400,23850,23850,23850,23800,526
|
|
20230612,092000,596492250,23900,23900,23900,23850,808
|
|
20230612,091900,577183850,23900,23850,23900,23800,424
|
|
20230612,091800,567066000,23800,23850,23850,23800,1151
|
|
20230612,091700,539630900,23850,23850,23850,23850,584
|
|
20230612,091600,525702500,23900,23850,23900,23850,689
|
|
20230612,091500,509239650,23850,23950,23950,23850,698
|
|
20230612,091400,492554450,23950,23900,23950,23900,132
|
|
20230612,091300,489393100,23900,23900,23900,23850,739
|
|
20230612,091200,471749750,23950,23900,23950,23850,1710
|
|
20230612,091100,430878000,23900,23900,23900,23800,2124
|
|
20230612,091000,380189700,23900,23950,24000,23900,1797
|
|
20230612,090900,337200700,23950,24000,24000,23950,369
|
|
20230612,090800,328348900,24000,23950,24000,23950,309
|
|
20230612,090700,320934000,23950,23950,24000,23900,792
|
|
20230612,090600,301956800,24000,24000,24000,23950,1654
|
|
20230612,090500,262263800,24000,23850,24000,23850,4616
|
|
20230612,090400,151751200,23850,23750,23850,23750,853
|
|
20230612,090300,131482700,23800,23850,23900,23800,669
|
|
20230612,090200,115532400,23800,23800,23800,23700,1515
|
|
20230612,090100,79516650,23750,23800,23800,23750,1427
|
|
20230612,090000,45582900,23800,23850,23850,23800,1911
|