580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,183600,1369697150,23600,23600,23600,23600,0
|
|
20230612,183500,1369697150,23600,23600,23600,23600,0
|
|
20230612,183400,1369697150,23600,23600,23600,23600,0
|
|
20230612,183300,1369697150,23600,23600,23600,23600,0
|
|
20230612,183200,1369697150,23600,23600,23600,23600,0
|
|
20230612,183100,1369697150,23600,23600,23600,23600,0
|
|
20230612,183000,1369697150,23600,23600,23600,23600,0
|
|
20230612,182900,1369697150,23600,23600,23600,23600,0
|
|
20230612,182800,1369697150,23600,23600,23600,23600,0
|
|
20230612,182700,1369697150,23600,23600,23600,23600,0
|
|
20230612,182600,1369697150,23600,23600,23600,23600,0
|
|
20230612,182500,1369697150,23600,23600,23600,23600,0
|
|
20230612,182400,1369697150,23600,23600,23600,23600,0
|
|
20230612,182300,1369697150,23600,23600,23600,23600,0
|
|
20230612,182200,1369697150,23600,23600,23600,23600,0
|
|
20230612,182100,1369697150,23600,23600,23600,23600,0
|
|
20230612,182000,1369697150,23600,23600,23600,23600,0
|
|
20230612,181900,1369697150,23600,23600,23600,23600,0
|
|
20230612,181800,1369697150,23600,23600,23600,23600,0
|
|
20230612,181700,1369697150,23600,23600,23600,23600,0
|
|
20230612,181600,1369697150,23600,23600,23600,23600,0
|
|
20230612,181500,1369697150,23600,23600,23600,23600,0
|
|
20230612,181400,1369697150,23600,23600,23600,23600,0
|
|
20230612,181300,1369697150,23600,23600,23600,23600,0
|
|
20230612,181200,1369697150,23600,23600,23600,23600,0
|
|
20230612,181100,1369697150,23600,23600,23600,23600,0
|
|
20230612,181000,1369697150,23600,23600,23600,23600,0
|
|
20230612,180900,1369697150,23600,23600,23600,23600,0
|
|
20230612,180800,1369697150,23600,23600,23600,23600,0
|
|
20230612,180700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,180600,1369697150,23600,23600,23600,23600,0
|
|
20230612,180500,1369697150,23600,23600,23600,23600,0
|
|
20230612,180400,1369697150,23600,23600,23600,23600,0
|
|
20230612,180300,1369697150,23600,23600,23600,23600,0
|
|
20230612,180200,1369697150,23600,23600,23600,23600,0
|
|
20230612,180100,1369697150,23600,23600,23600,23600,0
|
|
20230612,180000,1369697150,23600,23600,23600,23600,0
|
|
20230612,175900,1369697150,23600,23600,23600,23600,0
|
|
20230612,175800,1369697150,23600,23600,23600,23600,0
|
|
20230612,175700,1369697150,23600,23600,23600,23600,0
|
|
20230612,175600,1369697150,23600,23600,23600,23600,0
|
|
20230612,175500,1369697150,23600,23600,23600,23600,0
|
|
20230612,175400,1369697150,23600,23600,23600,23600,0
|
|
20230612,175300,1369697150,23600,23600,23600,23600,0
|
|
20230612,175200,1369697150,23600,23600,23600,23600,0
|
|
20230612,175100,1369697150,23600,23600,23600,23600,0
|
|
20230612,175000,1369697150,23600,23600,23600,23600,0
|
|
20230612,174900,1369697150,23600,23600,23600,23600,0
|
|
20230612,174800,1369697150,23600,23600,23600,23600,0
|
|
20230612,174700,1369697150,23600,23600,23600,23600,0
|
|
20230612,174600,1369697150,23600,23600,23600,23600,0
|
|
20230612,174500,1369697150,23600,23600,23600,23600,0
|
|
20230612,174400,1369697150,23600,23600,23600,23600,0
|
|
20230612,174300,1369697150,23600,23600,23600,23600,0
|
|
20230612,174200,1369697150,23600,23600,23600,23600,0
|
|
20230612,174100,1369697150,23600,23600,23600,23600,0
|
|
20230612,174000,1369697150,23600,23600,23600,23600,0
|
|
20230612,173900,1369697150,23600,23600,23600,23600,0
|
|
20230612,173800,1369697150,23600,23600,23600,23600,0
|
|
20230612,173700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,173600,1369697150,23600,23600,23600,23600,0
|
|
20230612,173500,1369697150,23600,23600,23600,23600,0
|
|
20230612,173400,1369697150,23600,23600,23600,23600,0
|
|
20230612,173300,1369697150,23600,23600,23600,23600,0
|
|
20230612,173200,1369697150,23600,23600,23600,23600,0
|
|
20230612,173100,1369697150,23600,23600,23600,23600,0
|
|
20230612,173000,1369697150,23600,23600,23600,23600,0
|
|
20230612,172900,1369697150,23600,23600,23600,23600,0
|
|
20230612,172800,1369697150,23600,23600,23600,23600,0
|
|
20230612,172700,1369697150,23600,23600,23600,23600,0
|
|
20230612,172600,1369697150,23600,23600,23600,23600,0
|
|
20230612,172500,1369697150,23600,23600,23600,23600,0
|
|
20230612,172400,1369697150,23600,23600,23600,23600,0
|
|
20230612,172300,1369697150,23600,23600,23600,23600,0
|
|
20230612,172200,1369697150,23600,23600,23600,23600,0
|
|
20230612,172100,1369697150,23600,23600,23600,23600,0
|
|
20230612,172000,1369697150,23600,23600,23600,23600,0
|
|
20230612,171900,1369697150,23600,23600,23600,23600,0
|
|
20230612,171800,1369697150,23600,23600,23600,23600,0
|
|
20230612,171700,1369697150,23600,23600,23600,23600,0
|
|
20230612,171600,1369697150,23600,23600,23600,23600,0
|
|
20230612,171500,1369697150,23600,23600,23600,23600,0
|
|
20230612,171400,1369697150,23600,23600,23600,23600,0
|
|
20230612,171300,1369697150,23600,23600,23600,23600,0
|
|
20230612,171200,1369697150,23600,23600,23600,23600,0
|
|
20230612,171100,1369697150,23600,23600,23600,23600,0
|
|
20230612,171000,1369697150,23600,23600,23600,23600,0
|
|
20230612,170900,1369697150,23600,23600,23600,23600,0
|
|
20230612,170800,1369697150,23600,23600,23600,23600,0
|
|
20230612,170700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,170600,1369697150,23600,23600,23600,23600,0
|
|
20230612,170500,1369697150,23600,23600,23600,23600,0
|
|
20230612,170400,1369697150,23600,23600,23600,23600,0
|
|
20230612,170300,1369697150,23600,23600,23600,23600,0
|
|
20230612,170200,1369697150,23600,23600,23600,23600,0
|
|
20230612,170100,1369697150,23600,23600,23600,23600,0
|
|
20230612,170000,1369697150,23600,23600,23600,23600,0
|
|
20230612,165900,1369697150,23600,23600,23600,23600,0
|
|
20230612,165800,1369697150,23600,23600,23600,23600,0
|
|
20230612,165700,1369697150,23600,23600,23600,23600,0
|
|
20230612,165600,1369697150,23600,23600,23600,23600,0
|
|
20230612,165500,1369697150,23600,23600,23600,23600,0
|
|
20230612,165400,1369697150,23600,23600,23600,23600,0
|
|
20230612,165300,1369697150,23600,23600,23600,23600,0
|
|
20230612,165200,1369697150,23600,23600,23600,23600,0
|
|
20230612,165100,1369697150,23600,23600,23600,23600,0
|
|
20230612,165000,1369697150,23600,23600,23600,23600,0
|
|
20230612,164900,1369697150,23600,23600,23600,23600,0
|
|
20230612,164800,1369697150,23600,23600,23600,23600,0
|
|
20230612,164700,1369697150,23600,23600,23600,23600,0
|
|
20230612,164600,1369697150,23600,23600,23600,23600,0
|
|
20230612,164500,1369697150,23600,23600,23600,23600,0
|
|
20230612,164400,1369697150,23600,23600,23600,23600,0
|
|
20230612,164300,1369697150,23600,23600,23600,23600,0
|
|
20230612,164200,1369697150,23600,23600,23600,23600,0
|
|
20230612,164100,1369697150,23600,23600,23600,23600,0
|
|
20230612,164000,1369697150,23600,23600,23600,23600,0
|
|
20230612,163900,1369697150,23600,23600,23600,23600,0
|
|
20230612,163800,1369697150,23600,23600,23600,23600,0
|
|
20230612,163700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,163600,1369697150,23600,23600,23600,23600,0
|
|
20230612,163500,1369697150,23600,23600,23600,23600,0
|
|
20230612,163400,1369697150,23600,23600,23600,23600,0
|
|
20230612,163300,1369697150,23600,23600,23600,23600,0
|
|
20230612,163200,1369697150,23600,23600,23600,23600,0
|
|
20230612,163100,1369697150,23600,23600,23600,23600,0
|
|
20230612,163000,1369697150,23600,23600,23600,23600,0
|
|
20230612,162900,1369697150,23600,23600,23600,23600,0
|
|
20230612,162800,1369697150,23600,23600,23600,23600,0
|
|
20230612,162700,1369697150,23600,23600,23600,23600,0
|
|
20230612,162600,1369697150,23600,23600,23600,23600,0
|
|
20230612,162500,1369697150,23600,23600,23600,23600,0
|
|
20230612,162400,1369697150,23600,23600,23600,23600,0
|
|
20230612,162300,1369697150,23600,23600,23600,23600,0
|
|
20230612,162200,1369697150,23600,23600,23600,23600,0
|
|
20230612,162100,1369697150,23600,23600,23600,23600,0
|
|
20230612,162000,1369697150,23600,23600,23600,23600,0
|
|
20230612,161900,1369697150,23600,23600,23600,23600,0
|
|
20230612,161800,1369697150,23600,23600,23600,23600,0
|
|
20230612,161700,1369697150,23600,23600,23600,23600,0
|
|
20230612,161600,1369697150,23600,23600,23600,23600,0
|
|
20230612,161500,1369697150,23600,23600,23600,23600,0
|
|
20230612,161400,1369697150,23600,23600,23600,23600,0
|
|
20230612,161300,1369697150,23600,23600,23600,23600,0
|
|
20230612,161200,1369697150,23600,23600,23600,23600,0
|
|
20230612,161100,1369697150,23600,23600,23600,23600,0
|
|
20230612,161000,1369697150,23600,23600,23600,23600,0
|
|
20230612,160900,1369697150,23600,23600,23600,23600,0
|
|
20230612,160800,1369697150,23600,23600,23600,23600,0
|
|
20230612,160700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,160600,1369697150,23600,23600,23600,23600,0
|
|
20230612,160500,1369697150,23600,23600,23600,23600,0
|
|
20230612,160400,1369697150,23600,23600,23600,23600,0
|
|
20230612,160300,1369697150,23600,23600,23600,23600,0
|
|
20230612,160200,1369697150,23600,23600,23600,23600,0
|
|
20230612,160100,1369697150,23600,23600,23600,23600,0
|
|
20230612,160000,1369697150,23600,23600,23600,23600,0
|
|
20230612,155900,1369697150,23600,23600,23600,23600,0
|
|
20230612,155800,1369697150,23600,23600,23600,23600,0
|
|
20230612,155700,1369697150,23600,23600,23600,23600,0
|
|
20230612,155600,1369697150,23600,23600,23600,23600,0
|
|
20230612,155500,1369697150,23600,23600,23600,23600,0
|
|
20230612,155400,1369697150,23600,23600,23600,23600,0
|
|
20230612,155300,1369697150,23600,23600,23600,23600,0
|
|
20230612,155200,1369697150,23600,23600,23600,23600,0
|
|
20230612,155100,1369697150,23600,23600,23600,23600,0
|
|
20230612,155000,1369697150,23600,23600,23600,23600,0
|
|
20230612,154900,1369697150,23600,23600,23600,23600,0
|
|
20230612,154800,1369697150,23600,23600,23600,23600,0
|
|
20230612,154700,1369697150,23600,23600,23600,23600,0
|
|
20230612,154600,1369697150,23600,23600,23600,23600,0
|
|
20230612,154500,1369697150,23600,23600,23600,23600,0
|
|
20230612,154400,1369697150,23600,23600,23600,23600,0
|
|
20230612,154300,1369697150,23600,23600,23600,23600,0
|
|
20230612,154200,1369697150,23600,23600,23600,23600,0
|
|
20230612,154100,1369697150,23600,23600,23600,23600,0
|
|
20230612,154000,1369697150,23600,23600,23600,23600,0
|
|
20230612,153900,1369697150,23600,23600,23600,23600,0
|
|
20230612,153800,1369697150,23600,23600,23600,23600,0
|
|
20230612,153700,1369697150,23600,23600,23600,23600,1125
|
|
20230612,153600,1369697150,23600,23600,23600,23600,0
|
|
20230612,153500,1369697150,23600,23600,23600,23600,0
|
|
20230612,153400,1369697150,23600,23600,23600,23600,0
|
|
20230612,153300,1369697150,23600,23600,23600,23600,0
|
|
20230612,153200,1369697150,23600,23600,23600,23600,0
|
|
20230612,153100,1369697150,23600,23600,23600,23600,0
|
|
20230612,153000,1369697150,23600,23600,23600,23600,1125
|
|
20230612,152900,1343147150,23700,23700,23700,23700,0
|
|
20230612,152800,1343147150,23700,23700,23700,23700,0
|
|
20230612,152700,1343147150,23700,23700,23700,23700,0
|
|
20230612,152600,1343147150,23700,23700,23700,23700,0
|
|
20230612,152500,1343147150,23700,23700,23700,23700,0
|
|
20230612,152400,1343147150,23700,23700,23700,23700,0
|
|
20230612,152300,1343147150,23700,23700,23700,23700,0
|
|
20230612,152200,1343147150,23700,23700,23700,23700,0
|
|
20230612,152100,1343147150,23700,23700,23700,23700,0
|
|
20230612,152000,1343147150,23700,23700,23700,23700,0
|
|
20230612,151900,1343147150,23700,23600,23700,23600,176
|
|
20230612,151800,1338990850,23650,23650,23650,23650,3
|
|
20230612,151700,1338919900,23600,23600,23600,23600,15
|
|
20230612,151600,1338565900,23600,23700,23700,23600,101
|
|
20230612,151500,1336177600,23700,23700,23700,23700,82
|
|
20230612,151400,1334234200,23750,23700,23750,23700,117
|
|
20230612,151300,1331455900,23700,23700,23700,23700,13
|
|
20230612,151200,1331147800,23700,23700,23700,23700,39
|
|
20230612,151100,1330223500,23700,23650,23700,23650,615
|
|
20230612,151000,1315678250,23700,23700,23700,23700,5
|
|
20230612,150900,1315559750,23700,23700,23700,23700,1
|
|
20230612,150800,1315536050,23700,23700,23700,23700,149
|
|
20230612,150700,1312004750,23750,23750,23750,23750,55
|
|
20230612,150600,1310698500,23700,23700,23700,23700,2
|
|
20230612,150500,1310651100,23700,23700,23750,23700,57
|
|
20230612,150400,1309298000,23700,23700,23700,23700,6
|
|
20230612,150300,1309155800,23700,23700,23700,23700,0
|
|
20230612,150200,1309155800,23700,23700,23700,23700,0
|
|
20230612,150100,1309155800,23700,23700,23700,23700,0
|
|
20230612,150000,1309155800,23700,23700,23700,23700,0
|
|
20230612,145900,1309155800,23700,23700,23700,23700,1
|
|
20230612,145800,1309132100,23650,23650,23650,23650,5
|
|
20230612,145700,1309013850,23700,23700,23700,23700,0
|
|
20230612,145600,1309013850,23700,23700,23700,23700,5
|
|
20230612,145500,1308895350,23700,23700,23700,23700,0
|
|
20230612,145400,1308895350,23700,23650,23700,23650,1099
|
|
20230612,145300,1282903950,23750,23750,23750,23750,0
|
|
20230612,145200,1282903950,23750,23750,23750,23750,0
|
|
20230612,145100,1282903950,23750,23750,23750,23750,0
|
|
20230612,145000,1282903950,23750,23750,23750,23750,0
|
|
20230612,144900,1282903950,23750,23750,23750,23750,1
|
|
20230612,144800,1282880200,23650,23650,23650,23650,4
|
|
20230612,144700,1282785600,23650,23650,23650,23650,3
|
|
20230612,144600,1282714650,23650,23650,23650,23650,1
|
|
20230612,144500,1282691000,23700,23700,23700,23700,0
|
|
20230612,144400,1282691000,23700,23700,23700,23700,69
|
|
20230612,144300,1281055700,23700,23700,23700,23700,44
|
|
20230612,144200,1280012900,23700,23700,23700,23700,0
|
|
20230612,144100,1280012900,23700,23700,23700,23700,0
|
|
20230612,144000,1280012900,23700,23700,23700,23700,69
|
|
20230612,143900,1278377600,23700,23700,23700,23700,0
|
|
20230612,143800,1278377600,23700,23700,23700,23700,6
|
|
20230612,143700,1278235400,23700,23700,23700,23700,0
|
|
20230612,143600,1278235400,23700,23700,23700,23700,36
|
|
20230612,143500,1277382200,23700,23700,23700,23700,150
|
|
20230612,143400,1273827200,23700,23700,23700,23700,1344
|
|
20230612,143300,1241974400,23700,23700,23700,23700,686
|
|
20230612,143200,1225716200,23700,23700,23700,23700,10
|
|
20230612,143100,1225479200,23700,23700,23700,23700,0
|
|
20230612,143000,1225479200,23700,23700,23700,23700,0
|
|
20230612,142900,1225479200,23700,23700,23700,23700,0
|
|
20230612,142800,1225479200,23700,23700,23700,23700,117
|
|
20230612,142700,1222706300,23700,23700,23700,23700,0
|
|
20230612,142600,1222706300,23700,23750,23750,23700,721
|
|
20230612,142500,1205583050,23750,23750,23750,23750,0
|
|
20230612,142400,1205583050,23750,23750,23750,23750,15
|
|
20230612,142300,1205226800,23750,23800,23800,23750,12
|
|
20230612,142200,1204941550,23800,23800,23800,23800,0
|
|
20230612,142100,1204941550,23800,23800,23800,23800,5
|
|
20230612,142000,1204822550,23800,23800,23800,23800,21
|
|
20230612,141900,1204322750,23800,23800,23800,23800,5
|
|
20230612,141800,1204203750,23750,23800,23800,23750,8
|
|
20230612,141700,1204013700,23800,23800,23800,23800,0
|
|
20230612,141600,1204013700,23800,23800,23800,23800,0
|
|
20230612,141500,1204013700,23800,23800,23800,23800,0
|
|
20230612,141400,1204013700,23800,23800,23800,23800,0
|
|
20230612,141300,1204013700,23800,23800,23800,23800,0
|
|
20230612,141200,1204013700,23800,23800,23800,23800,0
|
|
20230612,141100,1204013700,23800,23800,23800,23800,29
|
|
20230612,141000,1203323500,23750,23750,23750,23750,0
|
|
20230612,140900,1203323500,23750,23750,23750,23750,0
|
|
20230612,140800,1203323500,23750,23750,23750,23750,0
|
|
20230612,140700,1203323500,23750,23750,23750,23750,20
|
|
20230612,140600,1202848500,23750,23750,23750,23750,0
|
|
20230612,140500,1202848500,23750,23750,23750,23750,7
|
|
20230612,140400,1202682250,23750,23800,23800,23750,175
|
|
20230612,140300,1198525950,23750,23750,23750,23750,0
|
|
20230612,140200,1198525950,23750,23750,23750,23750,40
|
|
20230612,140100,1197575950,23750,23750,23750,23750,911
|
|
20230612,140000,1175939700,23800,23800,23800,23800,140
|
|
20230612,135900,1172607700,23800,23800,23800,23800,8
|
|
20230612,135800,1172417300,23800,23800,23800,23800,16
|
|
20230612,135700,1172036500,23750,23750,23750,23750,100
|
|
20230612,135600,1169661500,23750,23750,23750,23750,0
|
|
20230612,135500,1169661500,23750,23750,23750,23750,72
|
|
20230612,135400,1167951500,23750,23750,23750,23750,0
|
|
20230612,135300,1167951500,23750,23750,23750,23750,23
|
|
20230612,135200,1167405250,23800,23800,23800,23800,0
|
|
20230612,135100,1167405250,23800,23800,23800,23800,1
|
|
20230612,135000,1167381450,23750,23750,23750,23750,0
|
|
20230612,134900,1167381450,23750,23750,23750,23750,30
|
|
20230612,134800,1166668950,23750,23750,23750,23750,50
|
|
20230612,134700,1165481450,23800,23800,23800,23800,0
|
|
20230612,134600,1165481450,23800,23800,23800,23800,5
|
|
20230612,134500,1165362450,23800,23800,23800,23800,0
|
|
20230612,134400,1165362450,23800,23800,23800,23800,0
|
|
20230612,134300,1165362450,23800,23800,23800,23800,50
|
|
20230612,134200,1164172450,23800,23800,23800,23800,0
|
|
20230612,134100,1164172450,23800,23850,23850,23800,473
|
|
20230612,134000,1152915000,23850,23850,23850,23850,2
|
|
20230612,133900,1152867300,23850,23850,23850,23850,0
|
|
20230612,133800,1152867300,23850,23850,23850,23850,0
|
|
20230612,133700,1152867300,23850,23850,23850,23850,0
|
|
20230612,133600,1152867300,23850,23850,23850,23850,50
|
|
20230612,133500,1151674800,23850,23850,23850,23850,7
|
|
20230612,133400,1151507850,23850,23850,23850,23850,0
|
|
20230612,133300,1151507850,23850,23850,23850,23850,0
|
|
20230612,133200,1151507850,23850,23850,23850,23850,2
|
|
20230612,133100,1151460150,23850,23850,23850,23850,0
|
|
20230612,133000,1151460150,23850,23850,23850,23850,0
|
|
20230612,132900,1151460150,23850,23850,23850,23850,0
|
|
20230612,132800,1151460150,23850,23850,23850,23850,0
|
|
20230612,132700,1151460150,23850,23850,23850,23850,1
|
|
20230612,132600,1151436300,23800,23800,23800,23800,0
|
|
20230612,132500,1151436300,23800,23800,23800,23800,131
|
|
20230612,132400,1148318500,23800,23800,23800,23800,0
|
|
20230612,132300,1148318500,23800,23800,23800,23800,69
|
|
20230612,132200,1146676300,23850,23850,23850,23850,0
|
|
20230612,132100,1146676300,23850,23850,23850,23850,1
|
|
20230612,132000,1146652450,23800,23800,23800,23800,290
|
|
20230612,131900,1139750450,23800,23800,23800,23800,0
|
|
20230612,131800,1139750450,23800,23800,23800,23800,0
|
|
20230612,131700,1139750450,23800,23800,23800,23800,0
|
|
20230612,131600,1139750450,23800,23800,23800,23800,5
|
|
20230612,131500,1139631450,23800,23800,23800,23800,0
|
|
20230612,131400,1139631450,23800,23800,23800,23800,108
|
|
20230612,131300,1137061050,23800,23800,23800,23800,0
|
|
20230612,131200,1137061050,23800,23800,23800,23800,283
|
|
20230612,131100,1130325650,23800,23800,23800,23800,10
|
|
20230612,131000,1130087650,23850,23850,23850,23850,85
|
|
20230612,130900,1128060400,23800,23800,23800,23800,146
|
|
20230612,130800,1124585600,23800,23800,23800,23800,34
|
|
20230612,130700,1123776400,23850,23850,23850,23850,44
|
|
20230612,130600,1122727000,23850,23850,23850,23850,50
|
|
20230612,130500,1121534500,23850,23850,23850,23850,0
|
|
20230612,130400,1121534500,23850,23850,23850,23850,0
|
|
20230612,130300,1121534500,23850,23850,23850,23850,0
|
|
20230612,130200,1121534500,23850,23850,23850,23850,0
|
|
20230612,130100,1121534500,23850,23850,23850,23850,1
|
|
20230612,130000,1121510650,23850,23850,23850,23850,0
|
|
20230612,125900,1121510650,23850,23850,23850,23850,100
|
|
20230612,125800,1119125650,23800,23800,23800,23800,24
|
|
20230612,125700,1118554450,23850,23850,23850,23850,7
|
|
20230612,125600,1118387500,23850,23850,23850,23850,0
|
|
20230612,125500,1118387500,23850,23850,23850,23850,4
|
|
20230612,125400,1118292100,23850,23850,23850,23850,415
|
|
20230612,125300,1108394350,23850,23850,23850,23850,0
|
|
20230612,125200,1108394350,23850,23850,23850,23850,0
|
|
20230612,125100,1108394350,23850,23850,23850,23850,3
|
|
20230612,125000,1108322800,23800,23800,23800,23800,0
|
|
20230612,124900,1108322800,23800,23800,23800,23800,10
|
|
20230612,124800,1108084800,23800,23800,23800,23800,0
|
|
20230612,124700,1108084800,23800,23800,23800,23800,1
|
|
20230612,124600,1108061000,23800,23800,23800,23800,231
|
|
20230612,124500,1102563200,23800,23800,23800,23800,235
|
|
20230612,124400,1096970200,23800,23800,23800,23800,1
|
|
20230612,124300,1096946400,23850,23850,23850,23850,0
|
|
20230612,124200,1096946400,23850,23850,23850,23850,238
|
|
20230612,124100,1091270100,23850,23900,23900,23850,14
|
|
20230612,124000,1090935750,23900,23900,23900,23900,20
|
|
20230612,123900,1090457750,23900,23900,23900,23900,0
|
|
20230612,123800,1090457750,23900,23900,23900,23900,0
|
|
20230612,123700,1090457750,23900,23900,23900,23900,1
|
|
20230612,123600,1090433850,23900,23900,23900,23900,0
|
|
20230612,123500,1090433850,23900,23900,23900,23900,277
|
|
20230612,123400,1083813550,23850,23850,23850,23850,5
|
|
20230612,123300,1083694300,23800,23800,23800,23800,0
|
|
20230612,123200,1083694300,23800,23800,23800,23800,0
|
|
20230612,123100,1083694300,23800,23850,23850,23800,200
|
|
20230612,123000,1078934250,23800,23800,23800,23800,0
|
|
20230612,122900,1078934250,23800,23800,23800,23800,0
|
|
20230612,122800,1078934250,23800,23800,23800,23800,22
|
|
20230612,122700,1078410650,23750,23750,23750,23750,10
|
|
20230612,122600,1078173150,23750,23800,23800,23750,50
|
|
20230612,122500,1076984400,23800,23850,23850,23800,772
|
|
20230612,122400,1058607200,23850,23850,23850,23850,2
|
|
20230612,122300,1058559500,23850,23850,23850,23850,0
|
|
20230612,122200,1058559500,23850,23850,23850,23850,0
|
|
20230612,122100,1058559500,23850,23850,23850,23850,0
|
|
20230612,122000,1058559500,23850,23850,23850,23850,0
|
|
20230612,121900,1058559500,23850,23850,23850,23850,0
|
|
20230612,121800,1058559500,23850,23850,23850,23850,0
|
|
20230612,121700,1058559500,23850,23850,23850,23850,13
|
|
20230612,121600,1058249450,23850,23850,23850,23850,1
|
|
20230612,121500,1058225600,23900,23900,23900,23900,0
|
|
20230612,121400,1058225600,23900,23900,23900,23900,40
|
|
20230612,121300,1057269600,23900,23900,23900,23900,13
|
|
20230612,121200,1056958900,23900,23900,23900,23900,0
|
|
20230612,121100,1056958900,23900,23900,23900,23900,0
|
|
20230612,121000,1056958900,23900,23900,23900,23900,0
|
|
20230612,120900,1056958900,23900,23850,23900,23850,15
|
|
20230612,120800,1056601000,23850,23850,23850,23850,0
|
|
20230612,120700,1056601000,23850,23850,23850,23850,0
|
|
20230612,120600,1056601000,23850,23850,23850,23850,30
|
|
20230612,120500,1055885500,23850,23850,23850,23850,30
|
|
20230612,120400,1055170000,23850,23850,23850,23850,4
|
|
20230612,120300,1055074600,23800,23800,23800,23800,0
|
|
20230612,120200,1055074600,23800,23800,23800,23800,5
|
|
20230612,120100,1054955600,23800,23800,23800,23800,0
|
|
20230612,120000,1054955600,23800,23800,23800,23800,50
|
|
20230612,115900,1053765600,23800,23800,23800,23800,45
|
|
20230612,115800,1052694600,23800,23800,23800,23800,20
|
|
20230612,115700,1052218600,23800,23800,23800,23800,1
|
|
20230612,115600,1052194800,23850,23850,23850,23850,0
|
|
20230612,115500,1052194800,23850,23850,23850,23850,0
|
|
20230612,115400,1052194800,23850,23850,23850,23850,0
|
|
20230612,115300,1052194800,23850,23850,23850,23850,1094
|
|
20230612,115200,1026102900,23900,23900,23900,23900,3
|
|
20230612,115100,1026031200,23850,23850,23850,23850,130
|
|
20230612,115000,1022930700,23900,23900,23900,23900,0
|
|
20230612,114900,1022930700,23900,23900,23900,23900,130
|
|
20230612,114800,1019823700,23850,23850,23850,23850,0
|
|
20230612,114700,1019823700,23850,23850,23850,23850,0
|
|
20230612,114600,1019823700,23850,23850,23850,23850,17
|
|
20230612,114500,1019418250,23850,23850,23850,23850,70
|
|
20230612,114400,1017748750,23900,23900,23900,23900,0
|
|
20230612,114300,1017748750,23900,23900,23900,23900,20
|
|
20230612,114200,1017270750,23950,23950,23950,23950,0
|
|
20230612,114100,1017270750,23950,23950,23950,23950,5
|
|
20230612,114000,1017151000,23900,23900,23900,23900,628
|
|
20230612,113900,1002141800,23900,23900,23900,23900,62
|
|
20230612,113800,1000660000,23950,23950,23950,23950,0
|
|
20230612,113700,1000660000,23950,24000,24000,23950,50
|
|
20230612,113600,999461950,24000,24000,24000,24000,1
|
|
20230612,113500,999437950,24000,24000,24000,24000,1
|
|
20230612,113400,999413950,24000,23950,24000,23900,88
|
|
20230612,113300,997306350,23950,23900,23950,23900,120
|
|
20230612,113200,994432600,23900,23950,23950,23900,53
|
|
20230612,113100,993165750,23950,23950,23950,23950,2
|
|
20230612,113000,993117850,23950,23950,23950,23950,0
|
|
20230612,112900,993117850,23950,23950,23950,23950,7
|
|
20230612,112800,992950200,24000,23950,24000,23950,286
|
|
20230612,112700,986086250,23950,23950,23950,23950,43
|
|
20230612,112600,985056400,23900,23900,23900,23900,0
|
|
20230612,112500,985056400,23900,23900,23900,23900,0
|
|
20230612,112400,985056400,23900,23900,23900,23900,2
|
|
20230612,112300,985008600,23900,23900,23900,23900,8
|
|
20230612,112200,984817400,23900,23900,23900,23900,0
|
|
20230612,112100,984817400,23900,23900,23900,23900,64
|
|
20230612,112000,983287800,23900,23900,23900,23900,20
|
|
20230612,111900,982809800,23950,23950,23950,23950,69
|
|
20230612,111800,981157250,23950,23950,23950,23950,0
|
|
20230612,111700,981157250,23950,23950,23950,23950,29
|
|
20230612,111600,980462700,23950,23950,23950,23950,1
|
|
20230612,111500,980438750,24000,24000,24000,24000,0
|
|
20230612,111400,980438750,24000,24000,24000,24000,0
|
|
20230612,111300,980438750,24000,24000,24000,24000,12
|
|
20230612,111200,980150750,24000,24000,24000,24000,61
|
|
20230612,111100,978686750,23900,23950,23950,23900,122
|
|
20230612,111000,975764900,24000,24000,24000,24000,0
|
|
20230612,110900,975764900,24000,24000,24000,24000,30
|
|
20230612,110800,975044900,23950,24000,24000,23950,17
|
|
20230612,110700,974637150,24000,24000,24000,24000,0
|
|
20230612,110600,974637150,24000,24000,24000,24000,3
|
|
20230612,110500,974565150,23950,23950,23950,23950,16
|
|
20230612,110400,974181950,23950,23950,23950,23950,20
|
|
20230612,110300,973702950,23950,23950,23950,23950,31
|
|
20230612,110200,972960500,23950,23950,23950,23950,30
|
|
20230612,110100,972242000,23950,23950,23950,23950,8
|
|
20230612,110000,972050400,23950,23950,23950,23950,42
|
|
20230612,105900,971044500,23950,23950,23950,23950,47
|
|
20230612,105800,969918850,23950,24050,24050,23950,1115
|
|
20230612,105700,943161550,24100,24050,24100,24050,182
|
|
20230612,105600,938784400,24050,24050,24100,24050,111
|
|
20230612,105500,936114700,24050,24050,24050,24050,30
|
|
20230612,105400,935393200,24100,24100,24100,24100,20
|
|
20230612,105300,934911200,24100,24100,24100,24050,135
|
|
20230612,105200,931659700,24100,24100,24100,24100,10
|
|
20230612,105100,931418700,24100,24100,24100,24100,64
|
|
20230612,105000,929876300,24100,24100,24100,24100,25
|
|
20230612,104900,929273800,24100,24100,24100,24100,6
|
|
20230612,104800,929129200,24100,24100,24100,24100,370
|
|
20230612,104700,920212200,24100,24150,24150,24100,9
|
|
20230612,104600,919994900,24150,24150,24150,24150,10
|
|
20230612,104500,919753400,24150,24100,24150,24100,790
|
|
20230612,104400,900679400,24150,24100,24150,24100,875
|
|
20230612,104300,879558250,24100,24100,24100,24100,225
|
|
20230612,104200,874135750,24100,24100,24100,24100,364
|
|
20230612,104100,865363350,24100,24050,24100,24000,148
|
|
20230612,104000,861802300,24050,24050,24050,24050,277
|
|
20230612,103900,855140450,24100,24050,24100,24050,83
|
|
20230612,103800,853140200,24050,24050,24050,24050,212
|
|
20230612,103700,848041600,24150,24050,24150,24050,143
|
|
20230612,103600,844588350,24150,24100,24150,24050,1075
|
|
20230612,103500,818680500,24050,24050,24050,24050,32
|
|
20230612,103400,817910900,24050,24050,24050,24050,188
|
|
20230612,103300,813389500,24050,24050,24050,24000,72
|
|
20230612,103200,811658150,24050,24050,24050,24050,121
|
|
20230612,103100,808748100,24000,24000,24050,24000,677
|
|
20230612,103000,792495100,24000,24000,24000,24000,427
|
|
20230612,102900,782247100,23950,24000,24000,23950,1161
|
|
20230612,102800,754383150,24000,23950,24000,23950,70
|
|
20230612,102700,752704300,23900,23950,23950,23900,9
|
|
20230612,102600,752488850,23950,24000,24000,23950,457
|
|
20230612,102500,741543550,23950,23950,23950,23950,146
|
|
20230612,102400,738046850,23900,23950,23950,23900,61
|
|
20230612,102300,736586950,23900,23850,23950,23850,32
|
|
20230612,102200,735821750,23950,23950,23950,23950,162
|
|
20230612,102100,731941850,23800,23950,23950,23800,13
|
|
20230612,102000,731631550,23950,23950,23950,23950,0
|
|
20230612,101900,731631550,23950,23800,23950,23800,5
|
|
20230612,101800,731512400,23800,23850,23900,23800,74
|
|
20230612,101700,729747650,23850,23750,23850,23750,1072
|
|
20230612,101600,704186050,23750,23850,23850,23750,305
|
|
20230612,101500,696928800,23800,23800,23800,23800,10
|
|
20230612,101400,696690800,23850,23850,23850,23850,13
|
|
20230612,101300,696380750,23950,24050,24050,23950,223
|
|
20230612,101200,691038850,24050,24150,24150,24050,59
|
|
20230612,101100,689619600,24150,24000,24200,24000,1984
|
|
20230612,101000,641902300,24000,23800,24000,23800,6138
|
|
20230612,100900,495592250,23650,23700,23750,23650,1026
|
|
20230612,100800,471244700,23600,23600,23600,23600,5
|
|
20230612,100700,471126700,23600,23650,23650,23600,376
|
|
20230612,100600,462248100,23600,23600,23600,23600,1
|
|
20230612,100500,462224500,23600,23600,23600,23600,500
|
|
20230612,100400,450424500,23600,23600,23600,23600,514
|
|
20230612,100300,438294100,23600,23600,23600,23600,26
|
|
20230612,100200,437680500,23600,23550,23600,23550,10
|
|
20230612,100100,437444900,23600,23600,23600,23600,100
|
|
20230612,100000,435084900,23600,23600,23600,23600,42
|
|
20230612,095900,434093700,23600,23600,23600,23600,100
|
|
20230612,095800,431733700,23550,23600,23600,23550,114
|
|
20230612,095700,429048850,23600,23600,23600,23600,10
|
|
20230612,095600,428812850,23550,23600,23600,23550,296
|
|
20230612,095500,421833250,23650,23650,23650,23650,110
|
|
20230612,095400,419231750,23700,23700,23700,23700,31
|
|
20230612,095300,418497050,23700,23800,23800,23700,24
|
|
20230612,095200,417926150,23800,23800,23800,23800,42
|
|
20230612,095100,416926550,23800,23650,23800,23650,311
|
|
20230612,095000,409530600,23700,23700,23700,23700,20
|
|
20230612,094900,409056600,23700,23750,23750,23700,107
|
|
20230612,094800,406520200,23750,23800,23800,23750,726
|
|
20230612,094700,389266400,23800,23800,23800,23800,50
|
|
20230612,094600,388076400,23750,23750,23750,23750,13
|
|
20230612,094500,387767650,23750,23700,23750,23550,1133
|
|
20230612,094400,360874100,23650,23550,23650,23550,1305
|
|
20230612,094300,330051850,23600,23550,23600,23550,376
|
|
20230612,094200,321196950,23550,23500,23550,23500,18
|
|
20230612,094100,320773850,23500,23500,23500,23500,0
|
|
20230612,094000,320773850,23500,23500,23500,23500,0
|
|
20230612,093900,320773850,23500,23500,23500,23500,444
|
|
20230612,093800,310339850,23400,23400,23400,23400,11
|
|
20230612,093700,310082450,23500,23500,23500,23500,94
|
|
20230612,093600,307873450,23500,23500,23500,23500,105
|
|
20230612,093500,305405950,23550,23550,23550,23550,0
|
|
20230612,093400,305405950,23550,23550,23550,23550,1
|
|
20230612,093300,305382400,23550,23550,23550,23550,0
|
|
20230612,093200,305382400,23550,23500,23550,23500,942
|
|
20230612,093100,283241200,23400,23400,23400,23400,23
|
|
20230612,093000,282703000,23400,23400,23400,23400,0
|
|
20230612,092900,282703000,23400,23400,23400,23400,3
|
|
20230612,092800,282632800,23350,23350,23350,23350,100
|
|
20230612,092700,280297800,23350,23350,23350,23350,72
|
|
20230612,092600,278616600,23350,23350,23350,23350,195
|
|
20230612,092500,274063350,23300,23350,23350,23300,1418
|
|
20230612,092400,240980350,23350,23350,23350,23350,0
|
|
20230612,092300,240980350,23350,23450,23450,23350,405
|
|
20230612,092200,231511500,23450,23450,23450,23450,2
|
|
20230612,092100,231464600,23450,23450,23450,23450,2
|
|
20230612,092000,231417700,23450,23400,23450,23350,652
|
|
20230612,091900,216180250,23450,23450,23450,23450,0
|
|
20230612,091800,216180250,23450,23450,23450,23450,1
|
|
20230612,091700,216156800,23350,23350,23350,23350,0
|
|
20230612,091600,216156800,23350,23350,23350,23350,500
|
|
20230612,091500,204481800,23350,23400,23400,23350,250
|
|
20230612,091400,198639050,23450,23450,23450,23400,3300
|
|
20230612,091300,121391500,23500,23500,23500,23500,1038
|
|
20230612,091200,96998500,23500,23500,23500,23500,470
|
|
20230612,091100,85953500,23500,23400,23500,23400,852
|
|
20230612,091000,65966450,23400,23350,23400,23350,45
|
|
20230612,090900,64913950,23350,23350,23350,23350,0
|
|
20230612,090800,64913950,23350,23300,23350,23300,93
|
|
20230612,090700,62746400,23300,23300,23300,23300,7
|
|
20230612,090600,62583300,23250,23250,23300,23250,218
|
|
20230612,090500,57513950,23250,23300,23300,23250,295
|
|
20230612,090400,50645200,23250,23300,23300,23250,506
|
|
20230612,090300,38855900,23300,23500,23500,23300,1084
|
|
20230612,090200,13518400,23500,23750,23750,23500,86
|
|
20230612,090100,11493800,23750,23750,23750,23750,12
|
|
20230612,090000,11208800,23400,23400,23500,23400,479
|