583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,183900,3963845400,23400,23400,23400,23400,0
|
|
20230615,183800,3963845400,23400,23400,23400,23400,0
|
|
20230615,183700,3963845400,23400,23400,23400,23400,0
|
|
20230615,183600,3963845400,23400,23400,23400,23400,0
|
|
20230615,183500,3963845400,23400,23400,23400,23400,0
|
|
20230615,183400,3963845400,23400,23400,23400,23400,0
|
|
20230615,183300,3963845400,23400,23400,23400,23400,0
|
|
20230615,183200,3963845400,23400,23400,23400,23400,0
|
|
20230615,183100,3963845400,23400,23400,23400,23400,0
|
|
20230615,183000,3963845400,23400,23400,23400,23400,0
|
|
20230615,182900,3963845400,23400,23400,23400,23400,0
|
|
20230615,182800,3963845400,23400,23400,23400,23400,0
|
|
20230615,182700,3963845400,23400,23400,23400,23400,0
|
|
20230615,182600,3963845400,23400,23400,23400,23400,0
|
|
20230615,182500,3963845400,23400,23400,23400,23400,0
|
|
20230615,182400,3963845400,23400,23400,23400,23400,0
|
|
20230615,182300,3963845400,23400,23400,23400,23400,0
|
|
20230615,182200,3963845400,23400,23400,23400,23400,0
|
|
20230615,182100,3963845400,23400,23400,23400,23400,0
|
|
20230615,182000,3963845400,23400,23400,23400,23400,0
|
|
20230615,181900,3963845400,23400,23400,23400,23400,0
|
|
20230615,181800,3963845400,23400,23400,23400,23400,0
|
|
20230615,181700,3963845400,23400,23400,23400,23400,0
|
|
20230615,181600,3963845400,23400,23400,23400,23400,0
|
|
20230615,181500,3963845400,23400,23400,23400,23400,0
|
|
20230615,181400,3963845400,23400,23400,23400,23400,0
|
|
20230615,181300,3963845400,23400,23400,23400,23400,0
|
|
20230615,181200,3963845400,23400,23400,23400,23400,0
|
|
20230615,181100,3963845400,23400,23400,23400,23400,0
|
|
20230615,181000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,180900,3963845400,23400,23400,23400,23400,0
|
|
20230615,180800,3963845400,23400,23400,23400,23400,0
|
|
20230615,180700,3963845400,23400,23400,23400,23400,0
|
|
20230615,180600,3963845400,23400,23400,23400,23400,0
|
|
20230615,180500,3963845400,23400,23400,23400,23400,0
|
|
20230615,180400,3963845400,23400,23400,23400,23400,0
|
|
20230615,180300,3963845400,23400,23400,23400,23400,0
|
|
20230615,180200,3963845400,23400,23400,23400,23400,0
|
|
20230615,180100,3963845400,23400,23400,23400,23400,0
|
|
20230615,180000,3963845400,23400,23400,23400,23400,0
|
|
20230615,175900,3963845400,23400,23400,23400,23400,0
|
|
20230615,175800,3963845400,23400,23400,23400,23400,0
|
|
20230615,175700,3963845400,23400,23400,23400,23400,0
|
|
20230615,175600,3963845400,23400,23400,23400,23400,0
|
|
20230615,175500,3963845400,23400,23400,23400,23400,0
|
|
20230615,175400,3963845400,23400,23400,23400,23400,0
|
|
20230615,175300,3963845400,23400,23400,23400,23400,0
|
|
20230615,175200,3963845400,23400,23400,23400,23400,0
|
|
20230615,175100,3963845400,23400,23400,23400,23400,0
|
|
20230615,175000,3963845400,23400,23400,23400,23400,0
|
|
20230615,174900,3963845400,23400,23400,23400,23400,0
|
|
20230615,174800,3963845400,23400,23400,23400,23400,0
|
|
20230615,174700,3963845400,23400,23400,23400,23400,0
|
|
20230615,174600,3963845400,23400,23400,23400,23400,0
|
|
20230615,174500,3963845400,23400,23400,23400,23400,0
|
|
20230615,174400,3963845400,23400,23400,23400,23400,0
|
|
20230615,174300,3963845400,23400,23400,23400,23400,0
|
|
20230615,174200,3963845400,23400,23400,23400,23400,0
|
|
20230615,174100,3963845400,23400,23400,23400,23400,0
|
|
20230615,174000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,173900,3963845400,23400,23400,23400,23400,0
|
|
20230615,173800,3963845400,23400,23400,23400,23400,0
|
|
20230615,173700,3963845400,23400,23400,23400,23400,0
|
|
20230615,173600,3963845400,23400,23400,23400,23400,0
|
|
20230615,173500,3963845400,23400,23400,23400,23400,0
|
|
20230615,173400,3963845400,23400,23400,23400,23400,0
|
|
20230615,173300,3963845400,23400,23400,23400,23400,0
|
|
20230615,173200,3963845400,23400,23400,23400,23400,0
|
|
20230615,173100,3963845400,23400,23400,23400,23400,0
|
|
20230615,173000,3963845400,23400,23400,23400,23400,0
|
|
20230615,172900,3963845400,23400,23400,23400,23400,0
|
|
20230615,172800,3963845400,23400,23400,23400,23400,0
|
|
20230615,172700,3963845400,23400,23400,23400,23400,0
|
|
20230615,172600,3963845400,23400,23400,23400,23400,0
|
|
20230615,172500,3963845400,23400,23400,23400,23400,0
|
|
20230615,172400,3963845400,23400,23400,23400,23400,0
|
|
20230615,172300,3963845400,23400,23400,23400,23400,0
|
|
20230615,172200,3963845400,23400,23400,23400,23400,0
|
|
20230615,172100,3963845400,23400,23400,23400,23400,0
|
|
20230615,172000,3963845400,23400,23400,23400,23400,0
|
|
20230615,171900,3963845400,23400,23400,23400,23400,0
|
|
20230615,171800,3963845400,23400,23400,23400,23400,0
|
|
20230615,171700,3963845400,23400,23400,23400,23400,0
|
|
20230615,171600,3963845400,23400,23400,23400,23400,0
|
|
20230615,171500,3963845400,23400,23400,23400,23400,0
|
|
20230615,171400,3963845400,23400,23400,23400,23400,0
|
|
20230615,171300,3963845400,23400,23400,23400,23400,0
|
|
20230615,171200,3963845400,23400,23400,23400,23400,0
|
|
20230615,171100,3963845400,23400,23400,23400,23400,0
|
|
20230615,171000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,170900,3963845400,23400,23400,23400,23400,0
|
|
20230615,170800,3963845400,23400,23400,23400,23400,0
|
|
20230615,170700,3963845400,23400,23400,23400,23400,0
|
|
20230615,170600,3963845400,23400,23400,23400,23400,0
|
|
20230615,170500,3963845400,23400,23400,23400,23400,0
|
|
20230615,170400,3963845400,23400,23400,23400,23400,0
|
|
20230615,170300,3963845400,23400,23400,23400,23400,0
|
|
20230615,170200,3963845400,23400,23400,23400,23400,0
|
|
20230615,170100,3963845400,23400,23400,23400,23400,0
|
|
20230615,170000,3963845400,23400,23400,23400,23400,0
|
|
20230615,165900,3963845400,23400,23400,23400,23400,0
|
|
20230615,165800,3963845400,23400,23400,23400,23400,0
|
|
20230615,165700,3963845400,23400,23400,23400,23400,0
|
|
20230615,165600,3963845400,23400,23400,23400,23400,0
|
|
20230615,165500,3963845400,23400,23400,23400,23400,0
|
|
20230615,165400,3963845400,23400,23400,23400,23400,0
|
|
20230615,165300,3963845400,23400,23400,23400,23400,0
|
|
20230615,165200,3963845400,23400,23400,23400,23400,0
|
|
20230615,165100,3963845400,23400,23400,23400,23400,0
|
|
20230615,165000,3963845400,23400,23400,23400,23400,0
|
|
20230615,164900,3963845400,23400,23400,23400,23400,0
|
|
20230615,164800,3963845400,23400,23400,23400,23400,0
|
|
20230615,164700,3963845400,23400,23400,23400,23400,0
|
|
20230615,164600,3963845400,23400,23400,23400,23400,0
|
|
20230615,164500,3963845400,23400,23400,23400,23400,0
|
|
20230615,164400,3963845400,23400,23400,23400,23400,0
|
|
20230615,164300,3963845400,23400,23400,23400,23400,0
|
|
20230615,164200,3963845400,23400,23400,23400,23400,0
|
|
20230615,164100,3963845400,23400,23400,23400,23400,0
|
|
20230615,164000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,163900,3963845400,23400,23400,23400,23400,0
|
|
20230615,163800,3963845400,23400,23400,23400,23400,0
|
|
20230615,163700,3963845400,23400,23400,23400,23400,0
|
|
20230615,163600,3963845400,23400,23400,23400,23400,0
|
|
20230615,163500,3963845400,23400,23400,23400,23400,0
|
|
20230615,163400,3963845400,23400,23400,23400,23400,0
|
|
20230615,163300,3963845400,23400,23400,23400,23400,0
|
|
20230615,163200,3963845400,23400,23400,23400,23400,0
|
|
20230615,163100,3963845400,23400,23400,23400,23400,0
|
|
20230615,163000,3963845400,23400,23400,23400,23400,0
|
|
20230615,162900,3963845400,23400,23400,23400,23400,0
|
|
20230615,162800,3963845400,23400,23400,23400,23400,0
|
|
20230615,162700,3963845400,23400,23400,23400,23400,0
|
|
20230615,162600,3963845400,23400,23400,23400,23400,0
|
|
20230615,162500,3963845400,23400,23400,23400,23400,0
|
|
20230615,162400,3963845400,23400,23400,23400,23400,0
|
|
20230615,162300,3963845400,23400,23400,23400,23400,0
|
|
20230615,162200,3963845400,23400,23400,23400,23400,0
|
|
20230615,162100,3963845400,23400,23400,23400,23400,0
|
|
20230615,162000,3963845400,23400,23400,23400,23400,0
|
|
20230615,161900,3963845400,23400,23400,23400,23400,0
|
|
20230615,161800,3963845400,23400,23400,23400,23400,0
|
|
20230615,161700,3963845400,23400,23400,23400,23400,0
|
|
20230615,161600,3963845400,23400,23400,23400,23400,0
|
|
20230615,161500,3963845400,23400,23400,23400,23400,0
|
|
20230615,161400,3963845400,23400,23400,23400,23400,0
|
|
20230615,161300,3963845400,23400,23400,23400,23400,0
|
|
20230615,161200,3963845400,23400,23400,23400,23400,0
|
|
20230615,161100,3963845400,23400,23400,23400,23400,0
|
|
20230615,161000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,160900,3963845400,23400,23400,23400,23400,0
|
|
20230615,160800,3963845400,23400,23400,23400,23400,0
|
|
20230615,160700,3963845400,23400,23400,23400,23400,0
|
|
20230615,160600,3963845400,23400,23400,23400,23400,0
|
|
20230615,160500,3963845400,23400,23400,23400,23400,0
|
|
20230615,160400,3963845400,23400,23400,23400,23400,0
|
|
20230615,160300,3963845400,23400,23400,23400,23400,0
|
|
20230615,160200,3963845400,23400,23400,23400,23400,0
|
|
20230615,160100,3963845400,23400,23400,23400,23400,0
|
|
20230615,160000,3963845400,23400,23400,23400,23400,0
|
|
20230615,155900,3963845400,23400,23400,23400,23400,0
|
|
20230615,155800,3963845400,23400,23400,23400,23400,0
|
|
20230615,155700,3963845400,23400,23400,23400,23400,0
|
|
20230615,155600,3963845400,23400,23400,23400,23400,0
|
|
20230615,155500,3963845400,23400,23400,23400,23400,0
|
|
20230615,155400,3963845400,23400,23400,23400,23400,0
|
|
20230615,155300,3963845400,23400,23400,23400,23400,0
|
|
20230615,155200,3963845400,23400,23400,23400,23400,0
|
|
20230615,155100,3963845400,23400,23400,23400,23400,0
|
|
20230615,155000,3963845400,23400,23400,23400,23400,0
|
|
20230615,154900,3963845400,23400,23400,23400,23400,0
|
|
20230615,154800,3963845400,23400,23400,23400,23400,0
|
|
20230615,154700,3963845400,23400,23400,23400,23400,0
|
|
20230615,154600,3963845400,23400,23400,23400,23400,0
|
|
20230615,154500,3963845400,23400,23400,23400,23400,0
|
|
20230615,154400,3963845400,23400,23400,23400,23400,0
|
|
20230615,154300,3963845400,23400,23400,23400,23400,0
|
|
20230615,154200,3963845400,23400,23400,23400,23400,0
|
|
20230615,154100,3963845400,23400,23400,23400,23400,0
|
|
20230615,154000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,153900,3963845400,23400,23400,23400,23400,0
|
|
20230615,153800,3963845400,23400,23400,23400,23400,0
|
|
20230615,153700,3963845400,23400,23400,23400,23400,0
|
|
20230615,153600,3963845400,23400,23400,23400,23400,0
|
|
20230615,153500,3963845400,23400,23400,23400,23400,0
|
|
20230615,153400,3963845400,23400,23400,23400,23400,0
|
|
20230615,153300,3963845400,23400,23400,23400,23400,0
|
|
20230615,153200,3963845400,23400,23400,23400,23400,0
|
|
20230615,153100,3963845400,23400,23400,23400,23400,0
|
|
20230615,153000,3963845400,23400,23400,23400,23400,4666
|
|
20230615,152900,3854661000,23500,23500,23500,23500,0
|
|
20230615,152800,3854661000,23500,23500,23500,23500,0
|
|
20230615,152700,3854661000,23500,23500,23500,23500,0
|
|
20230615,152600,3854661000,23500,23500,23500,23500,0
|
|
20230615,152500,3854661000,23500,23500,23500,23500,0
|
|
20230615,152400,3854661000,23500,23500,23500,23500,0
|
|
20230615,152300,3854661000,23500,23500,23500,23500,0
|
|
20230615,152200,3854661000,23500,23500,23500,23500,0
|
|
20230615,152100,3854661000,23500,23500,23500,23500,0
|
|
20230615,152000,3854661000,23500,23500,23500,23500,0
|
|
20230615,151900,3854661000,23500,23450,23500,23450,925
|
|
20230615,151800,3832966400,23450,23500,23500,23450,323
|
|
20230615,151700,3825391250,23500,23450,23500,23450,229
|
|
20230615,151600,3820014550,23500,23500,23500,23450,245
|
|
20230615,151500,3814261300,23450,23500,23500,23450,1330
|
|
20230615,151400,3783006800,23500,23500,23500,23450,137
|
|
20230615,151300,3779789950,23500,23500,23500,23450,139
|
|
20230615,151200,3776526500,23500,23450,23500,23450,15
|
|
20230615,151100,3776174200,23500,23500,23500,23500,1074
|
|
20230615,151000,3750935200,23550,23500,23550,23500,123
|
|
20230615,150900,3748038600,23550,23550,23550,23550,13
|
|
20230615,150800,3747732450,23550,23500,23550,23500,211
|
|
20230615,150700,3742773550,23500,23500,23550,23500,143
|
|
20230615,150600,3739407800,23500,23550,23550,23500,164
|
|
20230615,150500,3735548200,23550,23500,23550,23500,39
|
|
20230615,150400,3734630900,23500,23500,23500,23500,161
|
|
20230615,150300,3730847400,23500,23450,23500,23450,566
|
|
20230615,150200,3717567400,23450,23450,23500,23400,749
|
|
20230615,150100,3700005350,23450,23500,23500,23450,122
|
|
20230615,150000,3697142700,23500,23500,23500,23450,809
|
|
20230615,145900,3678133400,23550,23550,23550,23550,112
|
|
20230615,145800,3675495800,23500,23500,23550,23500,68
|
|
20230615,145700,3673897200,23500,23500,23550,23500,133
|
|
20230615,145600,3670771350,23500,23500,23550,23500,81
|
|
20230615,145500,3668867200,23500,23500,23500,23450,122
|
|
20230615,145400,3666002850,23500,23550,23550,23500,305
|
|
20230615,145300,3658827200,23550,23550,23550,23500,127
|
|
20230615,145200,3655838950,23550,23500,23550,23450,168
|
|
20230615,145100,3651889700,23550,23450,23550,23450,142
|
|
20230615,145000,3648554700,23500,23500,23500,23450,71
|
|
20230615,144900,3646888800,23450,23500,23550,23450,572
|
|
20230615,144800,3633432350,23500,23450,23500,23450,64
|
|
20230615,144700,3631931200,23500,23450,23500,23450,183
|
|
20230615,144600,3627633300,23500,23500,23500,23500,68
|
|
20230615,144500,3626035300,23450,23500,23500,23450,125
|
|
20230615,144400,3623100400,23450,23500,23550,23450,730
|
|
20230615,144300,3605960200,23500,23550,23550,23500,160
|
|
20230615,144200,3602199800,23500,23550,23550,23500,60
|
|
20230615,144100,3600789400,23500,23550,23550,23500,724
|
|
20230615,144000,3583771650,23500,23550,23550,23500,801
|
|
20230615,143900,3564930300,23550,23500,23600,23500,538
|
|
20230615,143800,3552277550,23550,23550,23550,23500,679
|
|
20230615,143700,3536289700,23550,23500,23550,23500,60
|
|
20230615,143600,3534879300,23550,23500,23550,23500,71
|
|
20230615,143500,3533210400,23550,23600,23600,23550,181
|
|
20230615,143400,3528947450,23600,23550,23600,23550,132
|
|
20230615,143300,3525834550,23550,23600,23600,23550,60
|
|
20230615,143200,3524421150,23550,23600,23600,23550,68
|
|
20230615,143100,3522818950,23550,23600,23600,23550,147
|
|
20230615,143000,3519352350,23550,23550,23600,23550,74
|
|
20230615,142900,3517609300,23550,23550,23600,23550,593
|
|
20230615,142800,3503643750,23600,23550,23600,23550,305
|
|
20230615,142700,3496460200,23550,23500,23550,23500,214
|
|
20230615,142600,3491428700,23500,23450,23500,23450,211
|
|
20230615,142500,3486472850,23500,23500,23500,23450,84
|
|
20230615,142400,3484501950,23500,23450,23500,23450,74
|
|
20230615,142300,3482766050,23500,23500,23500,23450,144
|
|
20230615,142200,3479384650,23500,23450,23500,23450,283
|
|
20230615,142100,3472736750,23500,23500,23500,23500,8
|
|
20230615,142000,3472548750,23450,23500,23500,23450,154
|
|
20230615,141900,3468932350,23500,23500,23500,23450,157
|
|
20230615,141800,3465249850,23500,23550,23550,23500,34
|
|
20230615,141700,3464450150,23500,23500,23550,23500,590
|
|
20230615,141600,3450584750,23500,23500,23500,23450,138
|
|
20230615,141500,3447344350,23450,23450,23500,23450,119
|
|
20230615,141400,3444553400,23500,23400,23500,23400,449
|
|
20230615,141300,3434026550,23450,23450,23450,23400,72
|
|
20230615,141200,3432340750,23450,23450,23450,23450,93
|
|
20230615,141100,3430159900,23500,23500,23500,23400,261
|
|
20230615,141000,3424041150,23500,23450,23500,23450,597
|
|
20230615,140900,3410040750,23500,23450,23500,23450,230
|
|
20230615,140800,3404638350,23500,23450,23500,23450,151
|
|
20230615,140700,3401096700,23450,23400,23500,23400,176
|
|
20230615,140600,3396964600,23450,23450,23500,23450,27
|
|
20230615,140500,3396330950,23450,23450,23450,23450,135
|
|
20230615,140400,3393165200,23450,23500,23500,23400,155
|
|
20230615,140300,3389537000,23500,23450,23500,23450,191
|
|
20230615,140200,3385056150,23450,23500,23500,23400,1108
|
|
20230615,140100,3359103950,23500,23450,23500,23450,233
|
|
20230615,140000,3353639700,23450,23450,23450,23400,181
|
|
20230615,135900,3349400300,23450,23400,23450,23400,636
|
|
20230615,135800,3334488700,23450,23450,23450,23400,289
|
|
20230615,135700,3327714250,23450,23400,23450,23400,70
|
|
20230615,135600,3326075350,23450,23400,23450,23400,90
|
|
20230615,135500,3323968950,23450,23400,23450,23400,37
|
|
20230615,135400,3323101350,23400,23450,23450,23400,172
|
|
20230615,135300,3319070550,23450,23450,23500,23450,155
|
|
20230615,135200,3315435400,23500,23450,23500,23450,372
|
|
20230615,135100,3306711500,23450,23450,23450,23400,113
|
|
20230615,135000,3304064250,23450,23500,23500,23450,86
|
|
20230615,134900,3302047150,23500,23450,23500,23400,121
|
|
20230615,134800,3299211900,23450,23500,23500,23450,91
|
|
20230615,134700,3297077550,23500,23450,23500,23450,92
|
|
20230615,134600,3294918650,23450,23450,23450,23400,331
|
|
20230615,134500,3287159300,23400,23350,23400,23350,183
|
|
20230615,134400,3282884050,23350,23450,23450,23350,198
|
|
20230615,134300,3278249850,23400,23400,23400,23400,98
|
|
20230615,134200,3275956650,23400,23400,23400,23400,313
|
|
20230615,134100,3268632450,23350,23400,23400,23350,1497
|
|
20230615,134000,3233605250,23400,23450,23450,23400,129
|
|
20230615,133900,3230582800,23450,23450,23450,23450,237
|
|
20230615,133800,3225025150,23450,23450,23450,23450,665
|
|
20230615,133700,3209430900,23400,23450,23450,23400,102
|
|
20230615,133600,3207041600,23450,23450,23450,23400,150
|
|
20230615,133500,3203526700,23400,23400,23400,23400,315
|
|
20230615,133400,3196155700,23400,23400,23400,23400,52
|
|
20230615,133300,3194938900,23450,23450,23450,23400,125
|
|
20230615,133200,3192010250,23400,23450,23450,23400,332
|
|
20230615,133100,3184238350,23450,23450,23450,23450,218
|
|
20230615,133000,3179126250,23450,23450,23450,23450,139
|
|
20230615,132900,3175866700,23450,23500,23500,23450,2436
|
|
20230615,132800,3118629550,23500,23500,23500,23500,179
|
|
20230615,132700,3114423050,23500,23550,23550,23500,103
|
|
20230615,132600,3112000000,23550,23500,23550,23500,54
|
|
20230615,132500,3110730900,23550,23500,23550,23500,126
|
|
20230615,132400,3107766200,23500,23550,23550,23500,58
|
|
20230615,132300,3106402900,23550,23500,23550,23500,126
|
|
20230615,132200,3103438200,23550,23550,23550,23550,287
|
|
20230615,132100,3096679350,23550,23550,23550,23550,52
|
|
20230615,132000,3095454750,23550,23550,23600,23550,126
|
|
20230615,131900,3092486500,23550,23500,23550,23500,182
|
|
20230615,131800,3088203400,23500,23500,23550,23500,236
|
|
20230615,131700,3082653200,23550,23500,23550,23500,71
|
|
20230615,131600,3080983750,23550,23500,23550,23500,149
|
|
20230615,131500,3077480150,23500,23550,23550,23500,168
|
|
20230615,131400,3073530100,23500,23550,23550,23500,211
|
|
20230615,131300,3068565550,23500,23500,23500,23500,69
|
|
20230615,131200,3066944050,23500,23550,23550,23500,91
|
|
20230615,131100,3064804500,23550,23550,23550,23550,384
|
|
20230615,131000,3055761300,23550,23600,23600,23550,627
|
|
20230615,130900,3040995350,23550,23550,23550,23550,0
|
|
20230615,130800,3040995350,23550,23550,23550,23550,17
|
|
20230615,130700,3040595000,23600,23600,23600,23600,31
|
|
20230615,130600,3039863400,23600,23600,23600,23600,1
|
|
20230615,130500,3039839800,23550,23550,23550,23550,294
|
|
20230615,130400,3032916100,23550,23550,23600,23550,538
|
|
20230615,130300,3020242650,23550,23550,23550,23550,284
|
|
20230615,130200,3013554450,23600,23600,23600,23550,87
|
|
20230615,130100,3011504700,23600,23600,23650,23550,178
|
|
20230615,130000,3007305600,23600,23600,23650,23600,77
|
|
20230615,125900,3005485650,23600,23600,23600,23600,27
|
|
20230615,125800,3004848450,23600,23600,23600,23600,27
|
|
20230615,125700,3004211250,23600,23650,23650,23600,284
|
|
20230615,125600,2997501050,23600,23600,23600,23600,19
|
|
20230615,125500,2997052650,23600,23600,23600,23600,121
|
|
20230615,125400,2994197050,23600,23600,23600,23600,20
|
|
20230615,125300,2993725050,23650,23650,23650,23650,154
|
|
20230615,125200,2990082950,23650,23650,23650,23650,11
|
|
20230615,125100,2989822800,23650,23650,23650,23650,1
|
|
20230615,125000,2989799150,23650,23550,23650,23550,390
|
|
20230615,124900,2980598000,23550,23550,23550,23500,391
|
|
20230615,124800,2971404950,23550,23550,23550,23550,21
|
|
20230615,124700,2970910400,23550,23550,23550,23550,0
|
|
20230615,124600,2970910400,23550,23550,23550,23550,136
|
|
20230615,124500,2967707600,23500,23500,23500,23500,0
|
|
20230615,124400,2967707600,23500,23450,23500,23450,444
|
|
20230615,124300,2957275600,23450,23450,23450,23450,77
|
|
20230615,124200,2955469950,23450,23450,23500,23450,135
|
|
20230615,124100,2952301050,23450,23450,23450,23450,789
|
|
20230615,124000,2933799000,23500,23500,23500,23500,7
|
|
20230615,123900,2933634500,23450,23450,23500,23450,48
|
|
20230615,123800,2932506750,23450,23500,23500,23450,264
|
|
20230615,123700,2926306050,23500,23550,23550,23500,675
|
|
20230615,123600,2910438650,23550,23550,23550,23550,3
|
|
20230615,123500,2910368000,23600,23550,23600,23550,79
|
|
20230615,123400,2908504250,23600,23550,23600,23550,31
|
|
20230615,123300,2907774150,23600,23600,23600,23550,108
|
|
20230615,123200,2905230650,23550,23600,23600,23550,11
|
|
20230615,123100,2904971100,23600,23550,23600,23550,140
|
|
20230615,123000,2901669700,23550,23550,23550,23550,30
|
|
20230615,122900,2900963200,23550,23500,23550,23500,4
|
|
20230615,122800,2900869150,23500,23500,23550,23500,90
|
|
20230615,122700,2898749750,23500,23500,23500,23500,133
|
|
20230615,122600,2895624250,23500,23450,23500,23450,266
|
|
20230615,122500,2889380950,23450,23500,23550,23450,690
|
|
20230615,122400,2873178300,23450,23450,23500,23450,266
|
|
20230615,122300,2866938850,23450,23450,23500,23450,968
|
|
20230615,122200,2844239050,23450,23500,23500,23450,2273
|
|
20230615,122100,2790857250,23550,23550,23600,23550,2085
|
|
20230615,122000,2741752050,23600,23600,23600,23600,79
|
|
20230615,121900,2739887650,23600,23550,23600,23550,85
|
|
20230615,121800,2737883400,23600,23600,23600,23600,5
|
|
20230615,121700,2737765400,23600,23550,23600,23550,95
|
|
20230615,121600,2735525150,23550,23600,23600,23550,541
|
|
20230615,121500,2722783700,23600,23600,23600,23600,505
|
|
20230615,121400,2710865700,23600,23600,23600,23600,59
|
|
20230615,121300,2709473300,23550,23600,23600,23550,103
|
|
20230615,121200,2707043000,23600,23600,23600,23600,7
|
|
20230615,121100,2706877800,23600,23600,23600,23550,393
|
|
20230615,121000,2697604750,23600,23600,23600,23600,60
|
|
20230615,120900,2696188750,23550,23550,23600,23550,74
|
|
20230615,120800,2694446000,23600,23550,23600,23550,84
|
|
20230615,120700,2692464100,23550,23600,23600,23550,276
|
|
20230615,120600,2685961600,23600,23650,23650,23600,303
|
|
20230615,120500,2678805700,23650,23600,23650,23600,316
|
|
20230615,120400,2671342750,23600,23500,23600,23450,600
|
|
20230615,120300,2657229400,23550,23500,23550,23450,312
|
|
20230615,120200,2649895300,23500,23500,23500,23500,83
|
|
20230615,120100,2647944800,23500,23500,23500,23500,4
|
|
20230615,120000,2647850800,23450,23450,23450,23450,20
|
|
20230615,115900,2647381800,23450,23400,23500,23400,243
|
|
20230615,115800,2641688000,23400,23450,23450,23400,212
|
|
20230615,115700,2636725300,23450,23350,23450,23350,708
|
|
20230615,115600,2620182950,23350,23350,23350,23350,860
|
|
20230615,115500,2600101950,23350,23350,23400,23350,1246
|
|
20230615,115400,2571007750,23400,23350,23400,23350,275
|
|
20230615,115300,2564582750,23400,23400,23400,23400,4
|
|
20230615,115200,2564489150,23400,23400,23400,23400,107
|
|
20230615,115100,2561985350,23450,23400,23450,23400,351
|
|
20230615,115000,2553768050,23400,23400,23400,23400,178
|
|
20230615,114900,2549602850,23350,23350,23350,23350,60
|
|
20230615,114800,2548201850,23400,23400,23400,23400,102
|
|
20230615,114700,2545815050,23400,23400,23400,23350,500
|
|
20230615,114600,2534117700,23400,23400,23400,23400,99
|
|
20230615,114500,2531801100,23400,23450,23450,23400,909
|
|
20230615,114400,2510515600,23450,23450,23450,23450,114
|
|
20230615,114300,2507842300,23400,23400,23400,23350,158
|
|
20230615,114200,2504147300,23400,23400,23400,23400,726
|
|
20230615,114100,2487158900,23400,23400,23400,23350,994
|
|
20230615,114000,2463946800,23400,23400,23400,23400,313
|
|
20230615,113900,2456622600,23400,23400,23400,23400,403
|
|
20230615,113800,2447192400,23400,23400,23400,23400,0
|
|
20230615,113700,2447192400,23400,23450,23450,23400,234
|
|
20230615,113600,2441708600,23450,23400,23450,23400,9
|
|
20230615,113500,2441497600,23400,23400,23400,23400,1
|
|
20230615,113400,2441474200,23450,23450,23450,23450,1
|
|
20230615,113300,2441450750,23450,23400,23450,23400,945
|
|
20230615,113200,2419336150,23400,23400,23400,23400,39
|
|
20230615,113100,2418423550,23400,23400,23400,23400,712
|
|
20230615,113000,2401762750,23450,23450,23450,23450,89
|
|
20230615,112900,2399675700,23450,23450,23450,23450,505
|
|
20230615,112800,2387833450,23450,23400,23550,23400,2053
|
|
20230615,112700,2339667150,23400,23400,23400,23400,250
|
|
20230615,112600,2333817150,23400,23300,23400,23300,330
|
|
20230615,112500,2326109250,23350,23300,23350,23300,183
|
|
20230615,112400,2321837200,23300,23350,23350,23300,85
|
|
20230615,112300,2319853200,23350,23350,23350,23350,80
|
|
20230615,112200,2317985200,23350,23350,23350,23300,115
|
|
20230615,112100,2315304300,23350,23350,23350,23350,275
|
|
20230615,112000,2308883050,23350,23350,23350,23350,30
|
|
20230615,111900,2308182550,23350,23300,23350,23300,842
|
|
20230615,111800,2288544300,23250,23300,23300,23250,715
|
|
20230615,111700,2271885450,23300,23300,23300,23300,145
|
|
20230615,111600,2268506950,23300,23250,23300,23250,75
|
|
20230615,111500,2266759500,23300,23250,23300,23250,805
|
|
20230615,111400,2248028000,23300,23300,23350,23300,371
|
|
20230615,111300,2239383150,23250,23300,23300,23250,1358
|
|
20230615,111200,2207771000,23350,23250,23350,23200,1777
|
|
20230615,111100,2166452300,23300,23300,23300,23300,1412
|
|
20230615,111000,2133552700,23300,23300,23350,23300,617
|
|
20230615,110900,2119161900,23350,23350,23350,23300,262
|
|
20230615,110800,2113045700,23350,23350,23400,23250,2753
|
|
20230615,110700,2048878700,23350,23350,23400,23350,130
|
|
20230615,110600,2045840600,23350,23300,23350,23300,1247
|
|
20230615,110500,2016730300,23300,23400,23400,23300,823
|
|
20230615,110400,1997529950,23400,23400,23400,23350,282
|
|
20230615,110300,1990941100,23350,23350,23350,23350,565
|
|
20230615,110200,1977748350,23400,23450,23450,23350,1249
|
|
20230615,110100,1948526600,23450,23450,23450,23400,238
|
|
20230615,110000,1942948150,23450,23450,23500,23450,789
|
|
20230615,105900,1924445900,23450,23450,23450,23450,191
|
|
20230615,105800,1919966950,23500,23500,23500,23450,836
|
|
20230615,105700,1900358850,23500,23500,23500,23500,51
|
|
20230615,105600,1899160350,23500,23450,23500,23450,113
|
|
20230615,105500,1896507800,23500,23500,23500,23500,1661
|
|
20230615,105400,1857474300,23550,23550,23550,23550,958
|
|
20230615,105300,1834913400,23550,23550,23550,23550,83
|
|
20230615,105200,1832958750,23550,23550,23550,23550,233
|
|
20230615,105100,1827471600,23550,23550,23550,23550,300
|
|
20230615,105000,1820406600,23550,23450,23550,23450,1236
|
|
20230615,104900,1791350800,23500,23550,23550,23450,1261
|
|
20230615,104800,1761716350,23550,23550,23550,23500,16
|
|
20230615,104700,1761339600,23500,23550,23550,23500,989
|
|
20230615,104600,1738074850,23550,23600,23600,23550,1131
|
|
20230615,104500,1711431750,23600,23600,23600,23600,508
|
|
20230615,104400,1699442950,23650,23650,23650,23600,133
|
|
20230615,104300,1696301850,23650,23650,23650,23650,40
|
|
20230615,104200,1695355850,23650,23600,23650,23600,452
|
|
20230615,104100,1684688300,23600,23650,23650,23600,144
|
|
20230615,104000,1681284650,23650,23650,23650,23650,23
|
|
20230615,103900,1680740700,23600,23650,23650,23600,216
|
|
20230615,103800,1675637300,23650,23700,23700,23600,845
|
|
20230615,103700,1655664200,23700,23700,23750,23700,611
|
|
20230615,103600,1641183200,23700,23700,23750,23650,386
|
|
20230615,103500,1632039500,23700,23700,23700,23700,200
|
|
20230615,103400,1627299500,23650,23700,23700,23650,630
|
|
20230615,103300,1612368600,23700,23750,23750,23700,560
|
|
20230615,103200,1599093950,23750,23750,23750,23750,100
|
|
20230615,103100,1596718950,23700,23650,23700,23650,448
|
|
20230615,103000,1586113750,23650,23600,23650,23600,197
|
|
20230615,102900,1581456800,23600,23600,23600,23600,2172
|
|
20230615,102800,1530197600,23600,23600,23650,23600,134
|
|
20230615,102700,1527033450,23600,23650,23650,23600,14
|
|
20230615,102600,1526702850,23600,23650,23650,23600,154
|
|
20230615,102500,1523061800,23650,23650,23650,23650,540
|
|
20230615,102400,1510290800,23650,23700,23700,23600,1546
|
|
20230615,102300,1473740950,23700,23700,23700,23700,398
|
|
20230615,102200,1464308350,23700,23700,23700,23700,206
|
|
20230615,102100,1459426150,23700,23750,23750,23700,1285
|
|
20230615,102000,1428962600,23750,23750,23750,23750,1696
|
|
20230615,101900,1388682600,23750,23850,23850,23750,1160
|
|
20230615,101800,1361078300,23850,23900,23900,23800,1199
|
|
20230615,101700,1332485900,23900,23900,23900,23850,566
|
|
20230615,101600,1318964800,23950,23950,23950,23950,580
|
|
20230615,101500,1305073800,24000,24000,24050,24000,1345
|
|
20230615,101400,1272793750,24000,24050,24050,24000,425
|
|
20230615,101300,1262572550,24050,24050,24050,24050,64
|
|
20230615,101200,1261033350,24100,24050,24100,24050,115
|
|
20230615,101100,1258266850,24050,24050,24050,24050,92
|
|
20230615,101000,1256054250,24050,24000,24050,24000,993
|
|
20230615,100900,1232222200,24000,24000,24000,24000,258
|
|
20230615,100800,1226030200,23950,23950,23950,23950,54
|
|
20230615,100700,1224736900,24000,24000,24000,24000,434
|
|
20230615,100600,1214320900,23950,23950,23950,23950,821
|
|
20230615,100500,1194657950,23900,23950,23950,23900,191
|
|
20230615,100400,1190089250,24000,23950,24000,23950,32
|
|
20230615,100300,1189322800,23950,23950,23950,23900,285
|
|
20230615,100200,1182498200,23950,23900,23950,23900,250
|
|
20230615,100100,1176516300,23900,23850,24000,23850,196
|
|
20230615,100000,1171825750,23900,23950,23950,23900,1642
|
|
20230615,095900,1132576900,23950,23950,23950,23950,670
|
|
20230615,095800,1116530400,23900,23950,23950,23900,1130
|
|
20230615,095700,1089467900,23950,24000,24000,23950,5
|
|
20230615,095600,1089348100,23950,24000,24000,23950,1028
|
|
20230615,095500,1064727450,24000,23950,24000,23950,309
|
|
20230615,095400,1057320450,23950,24000,24000,23950,89
|
|
20230615,095300,1055188800,23950,24000,24000,23950,879
|
|
20230615,095200,1034107050,24000,24000,24000,24000,146
|
|
20230615,095100,1030603050,24000,24050,24050,24000,201
|
|
20230615,095000,1025778050,24050,24050,24050,24050,197
|
|
20230615,094900,1021040200,24050,24050,24050,24050,215
|
|
20230615,094800,1015869450,24050,24000,24100,24000,1292
|
|
20230615,094700,984792100,24000,24000,24000,23900,3507
|
|
20230615,094600,900802600,24000,24050,24050,24000,69
|
|
20230615,094500,899146350,24050,24050,24050,24050,0
|
|
20230615,094400,899146350,24050,24050,24050,24000,1438
|
|
20230615,094300,864581150,24100,24100,24100,24100,0
|
|
20230615,094200,864581150,24100,24250,24250,24100,1244
|
|
20230615,094100,834445950,24250,24100,24300,24100,4564
|
|
20230615,094000,724051750,24050,24050,24050,24050,0
|
|
20230615,093900,724051750,24050,24050,24100,24050,282
|
|
20230615,093800,717269150,24050,24100,24100,24050,1029
|
|
20230615,093700,692521150,24100,24050,24100,24050,73
|
|
20230615,093600,690765150,24050,24050,24100,24050,73
|
|
20230615,093500,689008450,24050,24050,24050,24050,1
|
|
20230615,093400,688984400,24050,24100,24100,24050,2
|
|
20230615,093300,688936250,24100,24100,24150,24100,894
|
|
20230615,093200,667390600,24100,24150,24150,24100,550
|
|
20230615,093100,654108150,24100,24000,24100,24000,428
|
|
20230615,093000,643818000,23950,24000,24000,23950,1772
|
|
20230615,092900,601357550,23950,24000,24000,23950,297
|
|
20230615,092800,594234750,24000,23950,24000,23950,695
|
|
20230615,092700,577558300,24000,24100,24100,24000,812
|
|
20230615,092600,558041850,24100,24100,24100,24100,115
|
|
20230615,092500,555270350,24100,24100,24100,24100,503
|
|
20230615,092400,543148050,24100,24100,24100,24100,162
|
|
20230615,092300,539243850,24100,24050,24100,24050,321
|
|
20230615,092200,531516300,24050,24050,24050,24050,61
|
|
20230615,092100,530049250,24000,24000,24000,24000,521
|
|
20230615,092000,517545250,24000,24050,24050,24000,444
|
|
20230615,091900,506879300,24050,24100,24100,24050,781
|
|
20230615,091800,488057750,24150,24100,24150,24100,765
|
|
20230615,091700,469605950,24050,24050,24050,24050,72
|
|
20230615,091600,467874350,23950,23950,23950,23950,153
|
|
20230615,091500,464210000,23950,24050,24050,23950,2142
|
|
20230615,091400,412787450,24100,24150,24150,24000,1837
|
|
20230615,091300,368506050,24200,24150,24200,24150,41
|
|
20230615,091200,367513950,24150,24100,24150,24100,83
|
|
20230615,091100,365513450,24100,24000,24100,24000,1861
|
|
20230615,091000,320738650,24000,24000,24000,24000,89
|
|
20230615,090900,318602650,24000,24050,24100,24000,597
|
|
20230615,090800,304230200,24050,24000,24050,24000,459
|
|
20230615,090700,293211300,24000,24100,24100,24000,1427
|
|
20230615,090600,258905400,24150,24050,24150,24050,91
|
|
20230615,090500,256712750,24050,24100,24200,24050,2052
|
|
20230615,090400,207216300,24050,24200,24250,24050,1272
|
|
20230615,090300,176498000,24200,24300,24300,24150,967
|
|
20230615,090200,153034800,24300,24200,24300,24150,3089
|
|
20230615,090100,78158650,24200,24250,24350,24200,1746
|
|
20230615,090000,35793250,24300,24000,24300,24000,1485
|