581 lines
32 KiB
CSV
581 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,183700,29528188900,36950,36950,36950,36950,0
|
|
20230612,183600,29528188900,36950,36950,36950,36950,0
|
|
20230612,183500,29528188900,36950,36950,36950,36950,0
|
|
20230612,183400,29528188900,36950,36950,36950,36950,0
|
|
20230612,183300,29528188900,36950,36950,36950,36950,0
|
|
20230612,183200,29528188900,36950,36950,36950,36950,0
|
|
20230612,183100,29528188900,36950,36950,36950,36950,0
|
|
20230612,183000,29528188900,36950,36950,36950,36950,0
|
|
20230612,182900,29528188900,36950,36950,36950,36950,0
|
|
20230612,182800,29528188900,36950,36950,36950,36950,0
|
|
20230612,182700,29528188900,36950,36950,36950,36950,0
|
|
20230612,182600,29528188900,36950,36950,36950,36950,0
|
|
20230612,182500,29528188900,36950,36950,36950,36950,0
|
|
20230612,182400,29528188900,36950,36950,36950,36950,0
|
|
20230612,182300,29528188900,36950,36950,36950,36950,0
|
|
20230612,182200,29528188900,36950,36950,36950,36950,0
|
|
20230612,182100,29528188900,36950,36950,36950,36950,0
|
|
20230612,182000,29528188900,36950,36950,36950,36950,0
|
|
20230612,181900,29528188900,36950,36950,36950,36950,0
|
|
20230612,181800,29528188900,36950,36950,36950,36950,0
|
|
20230612,181700,29528188900,36950,36950,36950,36950,0
|
|
20230612,181600,29528188900,36950,36950,36950,36950,0
|
|
20230612,181500,29528188900,36950,36950,36950,36950,0
|
|
20230612,181400,29528188900,36950,36950,36950,36950,0
|
|
20230612,181300,29528188900,36950,36950,36950,36950,0
|
|
20230612,181200,29528188900,36950,36950,36950,36950,0
|
|
20230612,181100,29528188900,36950,36950,36950,36950,0
|
|
20230612,181000,29528188900,36950,36950,36950,36950,0
|
|
20230612,180900,29528188900,36950,36950,36950,36950,0
|
|
20230612,180800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,180700,29528188900,36950,36950,36950,36950,0
|
|
20230612,180600,29528188900,36950,36950,36950,36950,0
|
|
20230612,180500,29528188900,36950,36950,36950,36950,0
|
|
20230612,180400,29528188900,36950,36950,36950,36950,0
|
|
20230612,180300,29528188900,36950,36950,36950,36950,0
|
|
20230612,180200,29528188900,36950,36950,36950,36950,0
|
|
20230612,180100,29528188900,36950,36950,36950,36950,0
|
|
20230612,180000,29528188900,36950,36950,36950,36950,0
|
|
20230612,175900,29528188900,36950,36950,36950,36950,0
|
|
20230612,175800,29528188900,36950,36950,36950,36950,0
|
|
20230612,175700,29528188900,36950,36950,36950,36950,0
|
|
20230612,175600,29528188900,36950,36950,36950,36950,0
|
|
20230612,175500,29528188900,36950,36950,36950,36950,0
|
|
20230612,175400,29528188900,36950,36950,36950,36950,0
|
|
20230612,175300,29528188900,36950,36950,36950,36950,0
|
|
20230612,175200,29528188900,36950,36950,36950,36950,0
|
|
20230612,175100,29528188900,36950,36950,36950,36950,0
|
|
20230612,175000,29528188900,36950,36950,36950,36950,0
|
|
20230612,174900,29528188900,36950,36950,36950,36950,0
|
|
20230612,174800,29528188900,36950,36950,36950,36950,0
|
|
20230612,174700,29528188900,36950,36950,36950,36950,0
|
|
20230612,174600,29528188900,36950,36950,36950,36950,0
|
|
20230612,174500,29528188900,36950,36950,36950,36950,0
|
|
20230612,174400,29528188900,36950,36950,36950,36950,0
|
|
20230612,174300,29528188900,36950,36950,36950,36950,0
|
|
20230612,174200,29528188900,36950,36950,36950,36950,0
|
|
20230612,174100,29528188900,36950,36950,36950,36950,0
|
|
20230612,174000,29528188900,36950,36950,36950,36950,0
|
|
20230612,173900,29528188900,36950,36950,36950,36950,0
|
|
20230612,173800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,173700,29528188900,36950,36950,36950,36950,0
|
|
20230612,173600,29528188900,36950,36950,36950,36950,0
|
|
20230612,173500,29528188900,36950,36950,36950,36950,0
|
|
20230612,173400,29528188900,36950,36950,36950,36950,0
|
|
20230612,173300,29528188900,36950,36950,36950,36950,0
|
|
20230612,173200,29528188900,36950,36950,36950,36950,0
|
|
20230612,173100,29528188900,36950,36950,36950,36950,0
|
|
20230612,173000,29528188900,36950,36950,36950,36950,0
|
|
20230612,172900,29528188900,36950,36950,36950,36950,0
|
|
20230612,172800,29528188900,36950,36950,36950,36950,0
|
|
20230612,172700,29528188900,36950,36950,36950,36950,0
|
|
20230612,172600,29528188900,36950,36950,36950,36950,0
|
|
20230612,172500,29528188900,36950,36950,36950,36950,0
|
|
20230612,172400,29528188900,36950,36950,36950,36950,0
|
|
20230612,172300,29528188900,36950,36950,36950,36950,0
|
|
20230612,172200,29528188900,36950,36950,36950,36950,0
|
|
20230612,172100,29528188900,36950,36950,36950,36950,0
|
|
20230612,172000,29528188900,36950,36950,36950,36950,0
|
|
20230612,171900,29528188900,36950,36950,36950,36950,0
|
|
20230612,171800,29528188900,36950,36950,36950,36950,0
|
|
20230612,171700,29528188900,36950,36950,36950,36950,0
|
|
20230612,171600,29528188900,36950,36950,36950,36950,0
|
|
20230612,171500,29528188900,36950,36950,36950,36950,0
|
|
20230612,171400,29528188900,36950,36950,36950,36950,0
|
|
20230612,171300,29528188900,36950,36950,36950,36950,0
|
|
20230612,171200,29528188900,36950,36950,36950,36950,0
|
|
20230612,171100,29528188900,36950,36950,36950,36950,0
|
|
20230612,171000,29528188900,36950,36950,36950,36950,0
|
|
20230612,170900,29528188900,36950,36950,36950,36950,0
|
|
20230612,170800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,170700,29528188900,36950,36950,36950,36950,0
|
|
20230612,170600,29528188900,36950,36950,36950,36950,0
|
|
20230612,170500,29528188900,36950,36950,36950,36950,0
|
|
20230612,170400,29528188900,36950,36950,36950,36950,0
|
|
20230612,170300,29528188900,36950,36950,36950,36950,0
|
|
20230612,170200,29528188900,36950,36950,36950,36950,0
|
|
20230612,170100,29528188900,36950,36950,36950,36950,0
|
|
20230612,170000,29528188900,36950,36950,36950,36950,0
|
|
20230612,165900,29528188900,36950,36950,36950,36950,0
|
|
20230612,165800,29528188900,36950,36950,36950,36950,0
|
|
20230612,165700,29528188900,36950,36950,36950,36950,0
|
|
20230612,165600,29528188900,36950,36950,36950,36950,0
|
|
20230612,165500,29528188900,36950,36950,36950,36950,0
|
|
20230612,165400,29528188900,36950,36950,36950,36950,0
|
|
20230612,165300,29528188900,36950,36950,36950,36950,0
|
|
20230612,165200,29528188900,36950,36950,36950,36950,0
|
|
20230612,165100,29528188900,36950,36950,36950,36950,0
|
|
20230612,165000,29528188900,36950,36950,36950,36950,0
|
|
20230612,164900,29528188900,36950,36950,36950,36950,0
|
|
20230612,164800,29528188900,36950,36950,36950,36950,0
|
|
20230612,164700,29528188900,36950,36950,36950,36950,0
|
|
20230612,164600,29528188900,36950,36950,36950,36950,0
|
|
20230612,164500,29528188900,36950,36950,36950,36950,0
|
|
20230612,164400,29528188900,36950,36950,36950,36950,0
|
|
20230612,164300,29528188900,36950,36950,36950,36950,0
|
|
20230612,164200,29528188900,36950,36950,36950,36950,0
|
|
20230612,164100,29528188900,36950,36950,36950,36950,0
|
|
20230612,164000,29528188900,36950,36950,36950,36950,0
|
|
20230612,163900,29528188900,36950,36950,36950,36950,0
|
|
20230612,163800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,163700,29528188900,36950,36950,36950,36950,0
|
|
20230612,163600,29528188900,36950,36950,36950,36950,0
|
|
20230612,163500,29528188900,36950,36950,36950,36950,0
|
|
20230612,163400,29528188900,36950,36950,36950,36950,0
|
|
20230612,163300,29528188900,36950,36950,36950,36950,0
|
|
20230612,163200,29528188900,36950,36950,36950,36950,0
|
|
20230612,163100,29528188900,36950,36950,36950,36950,0
|
|
20230612,163000,29528188900,36950,36950,36950,36950,0
|
|
20230612,162900,29528188900,36950,36950,36950,36950,0
|
|
20230612,162800,29528188900,36950,36950,36950,36950,0
|
|
20230612,162700,29528188900,36950,36950,36950,36950,0
|
|
20230612,162600,29528188900,36950,36950,36950,36950,0
|
|
20230612,162500,29528188900,36950,36950,36950,36950,0
|
|
20230612,162400,29528188900,36950,36950,36950,36950,0
|
|
20230612,162300,29528188900,36950,36950,36950,36950,0
|
|
20230612,162200,29528188900,36950,36950,36950,36950,0
|
|
20230612,162100,29528188900,36950,36950,36950,36950,0
|
|
20230612,162000,29528188900,36950,36950,36950,36950,0
|
|
20230612,161900,29528188900,36950,36950,36950,36950,0
|
|
20230612,161800,29528188900,36950,36950,36950,36950,0
|
|
20230612,161700,29528188900,36950,36950,36950,36950,0
|
|
20230612,161600,29528188900,36950,36950,36950,36950,0
|
|
20230612,161500,29528188900,36950,36950,36950,36950,0
|
|
20230612,161400,29528188900,36950,36950,36950,36950,0
|
|
20230612,161300,29528188900,36950,36950,36950,36950,0
|
|
20230612,161200,29528188900,36950,36950,36950,36950,0
|
|
20230612,161100,29528188900,36950,36950,36950,36950,0
|
|
20230612,161000,29528188900,36950,36950,36950,36950,0
|
|
20230612,160900,29528188900,36950,36950,36950,36950,0
|
|
20230612,160800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,160700,29528188900,36950,36950,36950,36950,0
|
|
20230612,160600,29528188900,36950,36950,36950,36950,0
|
|
20230612,160500,29528188900,36950,36950,36950,36950,0
|
|
20230612,160400,29528188900,36950,36950,36950,36950,0
|
|
20230612,160300,29528188900,36950,36950,36950,36950,0
|
|
20230612,160200,29528188900,36950,36950,36950,36950,0
|
|
20230612,160100,29528188900,36950,36950,36950,36950,0
|
|
20230612,160000,29528188900,36950,36950,36950,36950,0
|
|
20230612,155900,29528188900,36950,36950,36950,36950,0
|
|
20230612,155800,29528188900,36950,36950,36950,36950,0
|
|
20230612,155700,29528188900,36950,36950,36950,36950,0
|
|
20230612,155600,29528188900,36950,36950,36950,36950,0
|
|
20230612,155500,29528188900,36950,36950,36950,36950,0
|
|
20230612,155400,29528188900,36950,36950,36950,36950,0
|
|
20230612,155300,29528188900,36950,36950,36950,36950,0
|
|
20230612,155200,29528188900,36950,36950,36950,36950,0
|
|
20230612,155100,29528188900,36950,36950,36950,36950,0
|
|
20230612,155000,29528188900,36950,36950,36950,36950,0
|
|
20230612,154900,29528188900,36950,36950,36950,36950,0
|
|
20230612,154800,29528188900,36950,36950,36950,36950,0
|
|
20230612,154700,29528188900,36950,36950,36950,36950,0
|
|
20230612,154600,29528188900,36950,36950,36950,36950,0
|
|
20230612,154500,29528188900,36950,36950,36950,36950,0
|
|
20230612,154400,29528188900,36950,36950,36950,36950,0
|
|
20230612,154300,29528188900,36950,36950,36950,36950,0
|
|
20230612,154200,29528188900,36950,36950,36950,36950,0
|
|
20230612,154100,29528188900,36950,36950,36950,36950,0
|
|
20230612,154000,29528188900,36950,36950,36950,36950,0
|
|
20230612,153900,29528188900,36950,36950,36950,36950,0
|
|
20230612,153800,29528188900,36950,36950,36950,36950,11241
|
|
20230612,153700,29528188900,36950,36950,36950,36950,0
|
|
20230612,153600,29528188900,36950,36950,36950,36950,0
|
|
20230612,153500,29528188900,36950,36950,36950,36950,0
|
|
20230612,153400,29528188900,36950,36950,36950,36950,0
|
|
20230612,153300,29528188900,36950,36950,36950,36950,0
|
|
20230612,153200,29528188900,36950,36950,36950,36950,0
|
|
20230612,153100,29528188900,36950,36950,36950,36950,0
|
|
20230612,153000,29528188900,36950,36950,36950,36950,11241
|
|
20230612,152900,29112833950,37050,37050,37050,37050,0
|
|
20230612,152800,29112833950,37050,37050,37050,37050,0
|
|
20230612,152700,29112833950,37050,37050,37050,37050,0
|
|
20230612,152600,29112833950,37050,37050,37050,37050,0
|
|
20230612,152500,29112833950,37050,37050,37050,37050,0
|
|
20230612,152400,29112833950,37050,37050,37050,37050,0
|
|
20230612,152300,29112833950,37050,37050,37050,37050,0
|
|
20230612,152200,29112833950,37050,37050,37050,37050,0
|
|
20230612,152100,29112833950,37050,37050,37050,37050,0
|
|
20230612,152000,29112833950,37050,37050,37050,37050,0
|
|
20230612,151900,29112833950,37050,37050,37050,37000,1405
|
|
20230612,151800,29060800450,37050,36900,37050,36900,2947
|
|
20230612,151700,28951739450,36900,37000,37050,36900,6118
|
|
20230612,151600,28725626500,37050,37000,37050,37000,4010
|
|
20230612,151500,28577238250,37050,37000,37050,37000,1079
|
|
20230612,151400,28537264100,37050,36950,37050,36900,7020
|
|
20230612,151300,28277636750,36900,36850,37000,36850,17458
|
|
20230612,151200,27632406850,36900,36800,36900,36800,2696
|
|
20230612,151100,27533041550,36800,36900,36900,36750,1499
|
|
20230612,151000,27477821050,36850,36900,36950,36750,5649
|
|
20230612,150900,27269709800,36950,36950,36950,36900,919
|
|
20230612,150800,27235753500,36900,36900,36900,36850,1667
|
|
20230612,150700,27174241500,36900,36900,36950,36850,3359
|
|
20230612,150600,27050303100,36900,36800,36900,36800,641
|
|
20230612,150500,27026683500,36800,36800,36850,36800,2209
|
|
20230612,150400,26945336900,36800,36800,36850,36750,2817
|
|
20230612,150300,26841578850,36850,36800,36850,36750,1463
|
|
20230612,150200,26787726150,36800,36800,36850,36750,1756
|
|
20230612,150100,26723083400,36800,36800,36850,36750,2178
|
|
20230612,150000,26642931150,36800,36750,36800,36750,1298
|
|
20230612,145900,26595169700,36850,36800,36850,36750,1610
|
|
20230612,145800,26535939150,36800,36750,36850,36750,1836
|
|
20230612,145700,26468380250,36750,36750,36800,36750,1041
|
|
20230612,145600,26430077600,36750,36750,36800,36700,1810
|
|
20230612,145500,26363540500,36750,36750,36800,36750,2836
|
|
20230612,145400,26259283250,36750,36750,36800,36750,617
|
|
20230612,145300,26236585150,36800,36750,36800,36750,742
|
|
20230612,145200,26209281750,36800,36800,36800,36750,723
|
|
20230612,145100,26182680350,36800,36700,36850,36700,4554
|
|
20230612,145000,26015226250,36700,36700,36750,36700,1437
|
|
20230612,144900,25962463900,36700,36700,36750,36700,1575
|
|
20230612,144800,25904649200,36700,36750,36750,36700,641
|
|
20230612,144700,25881100300,36700,36700,36750,36700,170
|
|
20230612,144600,25874860550,36700,36750,36800,36700,2327
|
|
20230612,144500,25789336100,36750,36750,36800,36750,154
|
|
20230612,144400,25783675400,36750,36750,36800,36750,559
|
|
20230612,144300,25763131450,36750,36750,36800,36750,402
|
|
20230612,144200,25748343600,36750,36700,36800,36700,4085
|
|
20230612,144100,25598347200,36650,36650,36700,36650,224
|
|
20230612,144000,25590136950,36650,36700,36700,36650,951
|
|
20230612,143900,25555277050,36650,36650,36700,36600,1414
|
|
20230612,143800,25503453300,36650,36650,36700,36600,1104
|
|
20230612,143700,25462991750,36650,36650,36700,36600,1318
|
|
20230612,143600,25414687400,36650,36650,36700,36600,2431
|
|
20230612,143500,25325591850,36650,36650,36700,36600,3986
|
|
20230612,143400,25179515000,36650,36650,36700,36650,584
|
|
20230612,143300,25158108800,36650,36650,36700,36650,859
|
|
20230612,143200,25126625700,36650,36600,36700,36600,3941
|
|
20230612,143100,24982188750,36600,36650,36700,36600,2216
|
|
20230612,143000,24900981500,36650,36650,36750,36650,1713
|
|
20230612,142900,24838194400,36650,36650,36750,36650,1705
|
|
20230612,142800,24775626650,36650,36700,36700,36650,433
|
|
20230612,142700,24759740300,36650,36700,36750,36650,1472
|
|
20230612,142600,24705718550,36750,36750,36800,36650,1710
|
|
20230612,142500,24642953400,36700,36750,36800,36700,2899
|
|
20230612,142400,24536379400,36750,36750,36900,36700,4045
|
|
20230612,142300,24387523700,36750,36750,36800,36700,2223
|
|
20230612,142200,24305855300,36750,36750,36800,36750,1407
|
|
20230612,142100,24254145850,36800,36750,36800,36750,211
|
|
20230612,142000,24246386300,36750,36750,36800,36750,336
|
|
20230612,141900,24234028050,36750,36800,36800,36750,209
|
|
20230612,141800,24226345750,36700,36750,36800,36700,1471
|
|
20230612,141700,24172309600,36850,36700,36850,36700,5574
|
|
20230612,141600,23967360850,36700,36750,36750,36700,521
|
|
20230612,141500,23948240050,36700,36700,36750,36700,220
|
|
20230612,141400,23940166000,36700,36700,36750,36700,1307
|
|
20230612,141300,23892191900,36700,36700,36750,36700,370
|
|
20230612,141200,23878607550,36700,36700,36750,36700,138
|
|
20230612,141100,23873542100,36700,36750,36750,36650,779
|
|
20230612,141000,23844916200,36800,36750,36800,36700,3433
|
|
20230612,140900,23718721700,36700,36700,36750,36650,771
|
|
20230612,140800,23690426350,36700,36750,36800,36700,1216
|
|
20230612,140700,23645739300,36750,36750,36800,36750,413
|
|
20230612,140600,23630560050,36750,36750,36750,36750,112
|
|
20230612,140500,23626444050,36750,36650,36800,36650,1811
|
|
20230612,140400,23559926900,36700,36650,36700,36600,799
|
|
20230612,140300,23530646300,36650,36650,36700,36650,140
|
|
20230612,140200,23525514350,36650,36650,36700,36650,301
|
|
20230612,140100,23514481750,36650,36650,36700,36650,204
|
|
20230612,140000,23507004150,36650,36650,36700,36650,164
|
|
20230612,135900,23500992050,36700,36700,36700,36650,780
|
|
20230612,135800,23472403350,36650,36700,36700,36650,102
|
|
20230612,135700,23468663050,36650,36750,36750,36650,469
|
|
20230612,135600,23451449100,36750,36700,36750,36700,747
|
|
20230612,135500,23424033950,36700,36600,36750,36600,2236
|
|
20230612,135400,23341997800,36600,36650,36700,36600,2029
|
|
20230612,135300,23267634650,36700,36650,36700,36650,1192
|
|
20230612,135200,23223943950,36650,36650,36700,36650,391
|
|
20230612,135100,23209608900,36650,36650,36700,36600,3775
|
|
20230612,135000,23071261050,36650,36700,36700,36650,351
|
|
20230612,134900,23058394450,36650,36650,36700,36650,194
|
|
20230612,134800,23051284000,36650,36700,36700,36650,312
|
|
20230612,134700,23039848250,36650,36700,36700,36650,277
|
|
20230612,134600,23029695550,36700,36650,36700,36650,1595
|
|
20230612,134500,22971237900,36700,36700,36700,36650,983
|
|
20230612,134400,22935162850,36700,36700,36750,36700,191
|
|
20230612,134300,22928152400,36700,36750,36750,36700,195
|
|
20230612,134200,22920994250,36750,36700,36750,36700,222
|
|
20230612,134100,22912846800,36700,36700,36750,36650,566
|
|
20230612,134000,22892081350,36700,36700,36750,36650,196
|
|
20230612,133900,22884892850,36700,36750,36750,36650,814
|
|
20230612,133800,22855020050,36700,36700,36750,36700,1012
|
|
20230612,133700,22817879550,36700,36700,36750,36700,489
|
|
20230612,133600,22799922000,36700,36700,36750,36700,216
|
|
20230612,133500,22791994100,36700,36700,36700,36700,131
|
|
20230612,133400,22787186400,36750,36700,36750,36700,877
|
|
20230612,133300,22754969500,36700,36700,36750,36700,188
|
|
20230612,133200,22748066150,36750,36750,36750,36700,699
|
|
20230612,133100,22722391000,36750,36750,36800,36700,741
|
|
20230612,133000,22695163550,36700,36750,36750,36700,4203
|
|
20230612,132900,22540867050,36750,36750,36750,36750,1018
|
|
20230612,132800,22503455550,36750,36750,36800,36750,133
|
|
20230612,132700,22498566650,36750,36800,36800,36750,878
|
|
20230612,132600,22466261000,36800,36800,36800,36800,476
|
|
20230612,132500,22448744200,36800,36850,36850,36800,455
|
|
20230612,132400,22431978800,36850,36750,36850,36700,2839
|
|
20230612,132300,22327453800,36750,36750,36800,36750,603
|
|
20230612,132200,22305292300,36750,36750,36800,36700,223
|
|
20230612,132100,22297098750,36750,36800,36800,36700,509
|
|
20230612,132000,22278401150,36750,36750,36750,36750,1081
|
|
20230612,131900,22238674400,36750,36750,36800,36750,367
|
|
20230612,131800,22225185950,36750,36750,36800,36750,459
|
|
20230612,131700,22208315500,36800,36800,36800,36750,3897
|
|
20230612,131600,22064940150,36800,36800,36850,36800,299
|
|
20230612,131500,22053931150,36800,36850,36850,36800,83
|
|
20230612,131400,22050876550,36800,36800,36850,36800,97
|
|
20230612,131300,22047305450,36850,36850,36850,36800,352
|
|
20230612,131200,22034335450,36800,36850,36900,36800,1311
|
|
20230612,131100,21986026150,36850,36850,36900,36850,158
|
|
20230612,131000,21980203550,36850,36850,36900,36850,318
|
|
20230612,130900,21968484350,36900,36850,36900,36850,512
|
|
20230612,130800,21949611550,36900,36850,36900,36850,223
|
|
20230612,130700,21941391200,36850,36900,36900,36850,220
|
|
20230612,130600,21933276900,36900,36900,36950,36900,1575
|
|
20230612,130500,21875154400,36950,36900,36950,36900,93
|
|
20230612,130400,21871721500,36900,36900,36950,36900,372
|
|
20230612,130300,21857987550,36900,36900,36950,36900,795
|
|
20230612,130200,21828625300,36900,36900,36900,36850,3328
|
|
20230612,130100,21705824850,36900,36850,36900,36800,616
|
|
20230612,130000,21683121400,36850,36750,36850,36750,5413
|
|
20230612,125900,21483724500,36750,36800,36800,36750,2160
|
|
20230612,125800,21404240350,36750,36750,36800,36750,937
|
|
20230612,125700,21369805500,36750,36750,36750,36750,163
|
|
20230612,125600,21363815250,36750,36800,36800,36750,693
|
|
20230612,125500,21338324300,36750,36800,36800,36750,453
|
|
20230612,125400,21321671650,36850,36800,36850,36800,485
|
|
20230612,125300,21303823450,36850,36850,36850,36800,410
|
|
20230612,125200,21288716350,36800,36700,36850,36700,5738
|
|
20230612,125100,21077890050,36700,36750,36750,36700,510
|
|
20230612,125000,21059166300,36700,36700,36700,36700,1194
|
|
20230612,124900,21015346500,36700,36700,36750,36700,371
|
|
20230612,124800,21001729150,36750,36700,36750,36700,98
|
|
20230612,124700,20998130400,36750,36700,36750,36700,377
|
|
20230612,124600,20984281400,36700,36700,36750,36700,102
|
|
20230612,124500,20980537950,36700,36700,36750,36700,265
|
|
20230612,124400,20970803400,36700,36700,36750,36700,248
|
|
20230612,124300,20961691600,36750,36750,36750,36700,445
|
|
20230612,124200,20945348900,36750,36700,36750,36700,155
|
|
20230612,124100,20939654600,36750,36700,36750,36700,120
|
|
20230612,124000,20935246850,36700,36750,36750,36700,55
|
|
20230612,123900,20933228300,36750,36700,36750,36700,830
|
|
20230612,123800,20902733950,36700,36700,36700,36700,417
|
|
20230612,123700,20887430050,36700,36700,36750,36700,417
|
|
20230612,123600,20872124650,36750,36750,36800,36700,163
|
|
20230612,123500,20866136800,36750,36700,36750,36700,1335
|
|
20230612,123400,20817099150,36700,36750,36750,36700,89
|
|
20230612,123300,20813830400,36700,36750,36750,36700,1005
|
|
20230612,123200,20776901250,36800,36750,36800,36750,95
|
|
20230612,123100,20773408400,36750,36750,36800,36750,110
|
|
20230612,123000,20769365300,36750,36750,36800,36750,1125
|
|
20230612,122900,20728021500,36800,36800,36800,36750,542
|
|
20230612,122800,20708096000,36800,36750,36800,36750,164
|
|
20230612,122700,20702066100,36750,36800,36800,36750,35
|
|
20230612,122600,20700779700,36750,36800,36850,36750,330
|
|
20230612,122500,20688649050,36800,36850,36850,36750,2160
|
|
20230612,122400,20609166850,36800,36800,36850,36800,74
|
|
20230612,122300,20606443150,36800,36850,36850,36800,382
|
|
20230612,122200,20592373700,36850,36800,36850,36800,174
|
|
20230612,122100,20585969750,36850,36850,36850,36800,529
|
|
20230612,122000,20566481300,36850,36750,36850,36750,1246
|
|
20230612,121900,20520632150,36750,36800,36800,36750,33
|
|
20230612,121800,20519419200,36800,36700,36800,36650,5325
|
|
20230612,121700,20323859050,36600,36700,36700,36600,784
|
|
20230612,121600,20295123400,36700,36650,36700,36650,153
|
|
20230612,121500,20289515800,36650,36650,36700,36650,123
|
|
20230612,121400,20285007000,36650,36600,36700,36600,886
|
|
20230612,121300,20252534250,36600,36600,36650,36600,553
|
|
20230612,121200,20232271800,36600,36600,36650,36600,363
|
|
20230612,121100,20218985750,36600,36600,36650,36600,914
|
|
20230612,121000,20185530250,36600,36600,36650,36600,250
|
|
20230612,120900,20176379900,36600,36600,36650,36600,156
|
|
20230612,120800,20170670100,36650,36600,36650,36600,474
|
|
20230612,120700,20153320400,36600,36650,36650,36600,144
|
|
20230612,120600,20148045400,36650,36600,36650,36600,174
|
|
20230612,120500,20141675600,36600,36600,36650,36600,204
|
|
20230612,120400,20134209000,36600,36600,36650,36600,257
|
|
20230612,120300,20124797800,36600,36600,36650,36600,186
|
|
20230612,120200,20117984400,36600,36650,36650,36600,1339
|
|
20230612,120100,20068911200,36700,36600,36700,36600,1925
|
|
20230612,120000,19998358900,36650,36550,36650,36550,1998
|
|
20230612,115900,19925215200,36550,36550,36600,36550,99
|
|
20230612,115800,19921596350,36550,36550,36600,36550,277
|
|
20230612,115700,19911471900,36550,36500,36600,36500,800
|
|
20230612,115600,19882240900,36550,36600,36600,36500,3260
|
|
20230612,115500,19763093350,36550,36550,36600,36550,260
|
|
20230612,115400,19753589100,36550,36600,36600,36550,657
|
|
20230612,115300,19729566150,36550,36550,36600,36550,202
|
|
20230612,115200,19722176100,36550,36550,36600,36550,78
|
|
20230612,115100,19719322750,36600,36550,36600,36550,619
|
|
20230612,115000,19696675450,36550,36550,36600,36550,918
|
|
20230612,114900,19663115200,36600,36600,36600,36550,358
|
|
20230612,114800,19650012500,36600,36650,36650,36550,998
|
|
20230612,114700,19613484750,36650,36650,36650,36600,1359
|
|
20230612,114600,19563738850,36650,36550,36650,36550,749
|
|
20230612,114500,19536323350,36550,36600,36650,36550,3358
|
|
20230612,114400,19413420700,36550,36550,36550,36500,2954
|
|
20230612,114300,19305457650,36550,36500,36550,36500,455
|
|
20230612,114200,19288840700,36500,36500,36550,36500,538
|
|
20230612,114100,19269191750,36500,36550,36550,36500,1716
|
|
20230612,114000,19206557000,36550,36500,36550,36500,765
|
|
20230612,113900,19178632450,36500,36450,36550,36400,4273
|
|
20230612,113800,19022756750,36400,36450,36450,36400,9132
|
|
20230612,113700,18689967650,36450,36550,36550,36450,22647
|
|
20230612,113600,17863414750,36550,36550,36550,36500,862
|
|
20230612,113500,17831944900,36500,36550,36550,36500,2341
|
|
20230612,113400,17746388500,36500,36550,36550,36500,1720
|
|
20230612,113300,17683606150,36500,36550,36600,36500,6236
|
|
20230612,113200,17455683650,36600,36550,36600,36550,331
|
|
20230612,113100,17443582800,36550,36550,36600,36550,1651
|
|
20230612,113000,17383238350,36600,36550,36600,36550,2027
|
|
20230612,112900,17309150300,36550,36550,36600,36550,3222
|
|
20230612,112800,17191364200,36550,36600,36600,36550,473
|
|
20230612,112700,17174052750,36600,36600,36650,36600,1425
|
|
20230612,112600,17121897450,36600,36600,36650,36600,433
|
|
20230612,112500,17106047600,36600,36550,36600,36550,1749
|
|
20230612,112400,17042037700,36600,36600,36650,36550,2985
|
|
20230612,112300,16932817250,36600,36600,36650,36600,288
|
|
20230612,112200,16922275200,36600,36650,36700,36600,1922
|
|
20230612,112100,16851833750,36700,36700,36700,36650,264
|
|
20230612,112000,16842157500,36650,36650,36700,36650,716
|
|
20230612,111900,16815916050,36650,36700,36700,36650,798
|
|
20230612,111800,16786644800,36650,36700,36750,36600,22702
|
|
20230612,111700,15955297150,36700,36650,36750,36650,464
|
|
20230612,111600,15938269000,36650,36700,36750,36650,2450
|
|
20230612,111500,15848354600,36700,36700,36750,36700,2199
|
|
20230612,111400,15767649200,36650,36650,36700,36650,2244
|
|
20230612,111300,15685298050,36650,36700,36700,36650,622
|
|
20230612,111200,15662497950,36650,36650,36700,36650,545
|
|
20230612,111100,15642512150,36650,36700,36700,36650,1301
|
|
20230612,111000,15594816800,36700,36700,36750,36700,1271
|
|
20230612,110900,15548170600,36700,36700,36750,36650,3574
|
|
20230612,110800,15417013750,36650,36700,36700,36650,4649
|
|
20230612,110700,15246467050,36700,36700,36750,36700,687
|
|
20230612,110600,15221253800,36750,36700,36750,36700,340
|
|
20230612,110500,15208768600,36700,36750,36750,36700,300
|
|
20230612,110400,15197757950,36750,36700,36750,36700,228
|
|
20230612,110300,15189387200,36700,36700,36750,36700,166
|
|
20230612,110200,15183290450,36700,36700,36750,36700,876
|
|
20230612,110100,15151139850,36700,36700,36750,36700,1357
|
|
20230612,110000,15101276300,36700,36750,36750,36700,421
|
|
20230612,105900,15085821150,36750,36750,36750,36700,491
|
|
20230612,105800,15067786050,36700,36700,36750,36700,95
|
|
20230612,105700,15064298950,36700,36700,36750,36700,975
|
|
20230612,105600,15028503350,36750,36750,36750,36700,1459
|
|
20230612,105500,14974905250,36700,36700,36750,36700,197
|
|
20230612,105400,14967667550,36700,36700,36750,36700,862
|
|
20230612,105300,14936023500,36750,36800,36850,36750,1810
|
|
20230612,105200,14869429100,36850,36750,36850,36750,2811
|
|
20230612,105100,14766048950,36750,36750,36800,36750,260
|
|
20230612,105000,14756491450,36800,36800,36800,36750,341
|
|
20230612,104900,14743945400,36800,36800,36850,36750,987
|
|
20230612,104800,14707623650,36800,36800,36850,36800,491
|
|
20230612,104700,14689550000,36800,36750,36850,36750,3871
|
|
20230612,104600,14547213800,36800,36750,36800,36750,662
|
|
20230612,104500,14522856150,36800,36800,36800,36750,948
|
|
20230612,104400,14487973500,36750,36800,36800,36750,831
|
|
20230612,104300,14457397250,36800,36750,36800,36750,806
|
|
20230612,104200,14427763900,36800,36750,36800,36700,1072
|
|
20230612,104100,14388373350,36750,36800,36800,36700,1099
|
|
20230612,104000,14347994050,36800,36650,36800,36650,1579
|
|
20230612,103900,14290006750,36650,36650,36700,36650,5978
|
|
20230612,103800,14070807900,36650,36650,36700,36650,1106
|
|
20230612,103700,14030269750,36650,36700,36750,36650,6254
|
|
20230612,103600,13800759750,36700,36700,36750,36700,756
|
|
20230612,103500,13773013800,36700,36750,36750,36700,258
|
|
20230612,103400,13763540300,36750,36750,36750,36700,2910
|
|
20230612,103300,13656604400,36750,36750,36800,36750,1339
|
|
20230612,103200,13607377200,36750,36800,36800,36750,583
|
|
20230612,103100,13585935650,36800,36750,36800,36750,1511
|
|
20230612,103000,13530343000,36750,36750,36800,36750,687
|
|
20230612,102900,13505091200,36800,36750,36800,36750,212
|
|
20230612,102800,13497299450,36800,36750,36800,36750,1408
|
|
20230612,102700,13445532650,36750,36800,36800,36750,350
|
|
20230612,102600,13432663150,36800,36750,36800,36750,1196
|
|
20230612,102500,13388677100,36750,36800,36800,36750,729
|
|
20230612,102400,13361864250,36750,36750,36800,36700,1327
|
|
20230612,102300,13313097700,36750,36700,36750,36700,794
|
|
20230612,102200,13283947200,36700,36800,36800,36700,1263
|
|
20230612,102100,13237525800,36750,36800,36800,36750,219
|
|
20230612,102000,13229476600,36800,36800,36800,36700,919
|
|
20230612,101900,13195695550,36750,36750,36800,36700,1086
|
|
20230612,101800,13155785250,36750,36700,36750,36700,1246
|
|
20230612,101700,13110002700,36700,36750,36750,36700,604
|
|
20230612,101600,13087817100,36750,36700,36750,36700,1113
|
|
20230612,101500,13046926950,36700,36700,36750,36700,1789
|
|
20230612,101400,12981253200,36700,36750,36750,36700,1289
|
|
20230612,101300,12933932350,36750,36700,36750,36700,3305
|
|
20230612,101200,12812619950,36700,36750,36750,36700,1176
|
|
20230612,101100,12769411650,36750,36800,36800,36700,613
|
|
20230612,101000,12746891700,36750,36750,36800,36750,2029
|
|
20230612,100900,12672299700,36750,36800,36800,36750,825
|
|
20230612,100800,12641952500,36750,36800,36800,36750,734
|
|
20230612,100700,12614976850,36800,36750,36800,36750,1099
|
|
20230612,100600,12574587650,36750,36750,36750,36700,817
|
|
20230612,100500,12544593900,36750,36750,36800,36700,879
|
|
20230612,100400,12512292550,36800,36700,36800,36650,5927
|
|
20230612,100300,12294752300,36700,36700,36700,36650,1402
|
|
20230612,100200,12243335350,36700,36650,36700,36650,1611
|
|
20230612,100100,12184263900,36700,36700,36700,36600,20312
|
|
20230612,100000,11439409300,36700,36750,36800,36700,3427
|
|
20230612,095900,11313491700,36800,36800,36800,36700,7030
|
|
20230612,095800,11055136750,36750,36800,36800,36700,1245
|
|
20230612,095700,11009385950,36800,36750,36800,36700,9719
|
|
20230612,095600,10652216700,36800,36800,36800,36750,1487
|
|
20230612,095500,10597536100,36750,36800,36850,36750,2219
|
|
20230612,095400,10515904250,36750,36800,36850,36750,3026
|
|
20230612,095300,10404554450,36800,36750,36800,36750,3008
|
|
20230612,095200,10293884200,36800,36800,36800,36750,1469
|
|
20230612,095100,10239829300,36750,36800,36800,36750,2173
|
|
20230612,095000,10159920150,36800,36800,36800,36750,572
|
|
20230612,094900,10138878250,36800,36750,36850,36750,2675
|
|
20230612,094800,10040436600,36800,36800,36800,36700,2180
|
|
20230612,094700,9960288350,36750,36750,36750,36700,2802
|
|
20230612,094600,9857354300,36750,36800,36850,36700,13124
|
|
20230612,094500,9375070650,36850,36800,36850,36800,3520
|
|
20230612,094400,9245473650,36850,36850,36850,36800,731
|
|
20230612,094300,9218552600,36800,36850,36850,36750,14204
|
|
20230612,094200,8696061100,36850,36850,36900,36800,2956
|
|
20230612,094100,8587159400,36900,36900,36900,36800,5953
|
|
20230612,094000,8367791800,36900,36900,36950,36850,2950
|
|
20230612,093900,8259006700,36900,36900,36950,36900,1806
|
|
20230612,093800,8192361950,36900,37000,37000,36850,17376
|
|
20230612,093700,7550827100,37000,36950,37000,36950,1412
|
|
20230612,093600,7498651250,36950,37000,37000,36950,1177
|
|
20230612,093500,7455114500,36950,37000,37000,36950,1431
|
|
20230612,093400,7402174050,37000,37050,37050,36950,1826
|
|
20230612,093300,7334607700,37050,37000,37050,37000,2495
|
|
20230612,093200,7242283350,37050,37100,37100,37000,2533
|
|
20230612,093100,7148428550,37100,37050,37100,37050,1096
|
|
20230612,093000,7107806350,37050,37000,37100,37000,4876
|
|
20230612,092900,6927109200,37000,36950,37000,36900,4578
|
|
20230612,092800,6757854400,37000,36950,37000,36950,1451
|
|
20230612,092700,6704220200,36950,36950,37000,36950,2570
|
|
20230612,092600,6609255950,37000,37000,37050,36950,3577
|
|
20230612,092500,6476901700,36950,36950,37000,36950,2546
|
|
20230612,092400,6382750600,37000,37050,37050,36850,15705
|
|
20230612,092300,5802211300,37050,37000,37100,37000,4863
|
|
20230612,092200,5622041000,37000,37200,37200,37000,20525
|
|
20230612,092100,4860615450,37200,37300,37300,37200,8286
|
|
20230612,092000,4552242100,37300,37250,37300,37200,1629
|
|
20230612,091900,4491564500,37250,37250,37300,37200,6985
|
|
20230612,091800,4231415300,37300,37250,37300,37200,2642
|
|
20230612,091700,4132922150,37250,37250,37250,37200,2502
|
|
20230612,091600,4039724000,37250,37300,37300,37200,6691
|
|
20230612,091500,3790414300,37300,37350,37350,37300,7607
|
|
20230612,091400,3506668600,37300,37350,37400,37300,11841
|
|
20230612,091300,3064731300,37350,37450,37450,37300,8408
|
|
20230612,091200,2750625100,37450,37500,37500,37400,2411
|
|
20230612,091100,2660374700,37450,37400,37500,37400,1786
|
|
20230612,091000,2593531750,37350,37550,37550,37350,9984
|
|
20230612,090900,2219403250,37550,37450,37550,37450,2913
|
|
20230612,090800,2110163500,37450,37400,37450,37400,4139
|
|
20230612,090700,1955226500,37400,37400,37500,37350,5736
|
|
20230612,090600,1740592350,37450,37500,37550,37450,3569
|
|
20230612,090500,1606831550,37500,37600,37600,37500,3006
|
|
20230612,090400,1494018000,37600,37600,37700,37550,2377
|
|
20230612,090300,1404639000,37550,37700,37700,37250,15775
|
|
20230612,090200,813269250,37700,37700,37750,37650,3611
|
|
20230612,090100,677150250,37700,37850,37850,37650,4858
|
|
20230612,090000,493978600,37800,38000,38100,37750,13021
|