581 lines
31 KiB
CSV
581 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,183700,6402228100,35100,35100,35100,35100,0
|
|
20230616,183600,6402228100,35100,35100,35100,35100,0
|
|
20230616,183500,6402228100,35100,35100,35100,35100,0
|
|
20230616,183400,6402228100,35100,35100,35100,35100,0
|
|
20230616,183300,6402228100,35100,35100,35100,35100,0
|
|
20230616,183200,6402228100,35100,35100,35100,35100,0
|
|
20230616,183100,6402228100,35100,35100,35100,35100,0
|
|
20230616,183000,6402228100,35100,35100,35100,35100,0
|
|
20230616,182900,6402228100,35100,35100,35100,35100,0
|
|
20230616,182800,6402228100,35100,35100,35100,35100,0
|
|
20230616,182700,6402228100,35100,35100,35100,35100,0
|
|
20230616,182600,6402228100,35100,35100,35100,35100,0
|
|
20230616,182500,6402228100,35100,35100,35100,35100,0
|
|
20230616,182400,6402228100,35100,35100,35100,35100,0
|
|
20230616,182300,6402228100,35100,35100,35100,35100,0
|
|
20230616,182200,6402228100,35100,35100,35100,35100,0
|
|
20230616,182100,6402228100,35100,35100,35100,35100,0
|
|
20230616,182000,6402228100,35100,35100,35100,35100,0
|
|
20230616,181900,6402228100,35100,35100,35100,35100,0
|
|
20230616,181800,6402228100,35100,35100,35100,35100,0
|
|
20230616,181700,6402228100,35100,35100,35100,35100,0
|
|
20230616,181600,6402228100,35100,35100,35100,35100,0
|
|
20230616,181500,6402228100,35100,35100,35100,35100,0
|
|
20230616,181400,6402228100,35100,35100,35100,35100,0
|
|
20230616,181300,6402228100,35100,35100,35100,35100,0
|
|
20230616,181200,6402228100,35100,35100,35100,35100,0
|
|
20230616,181100,6402228100,35100,35100,35100,35100,0
|
|
20230616,181000,6402228100,35100,35100,35100,35100,0
|
|
20230616,180900,6402228100,35100,35100,35100,35100,0
|
|
20230616,180800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,180700,6402228100,35100,35100,35100,35100,0
|
|
20230616,180600,6402228100,35100,35100,35100,35100,0
|
|
20230616,180500,6402228100,35100,35100,35100,35100,0
|
|
20230616,180400,6402228100,35100,35100,35100,35100,0
|
|
20230616,180300,6402228100,35100,35100,35100,35100,0
|
|
20230616,180200,6402228100,35100,35100,35100,35100,0
|
|
20230616,180100,6402228100,35100,35100,35100,35100,0
|
|
20230616,180000,6402228100,35100,35100,35100,35100,0
|
|
20230616,175900,6402228100,35100,35100,35100,35100,0
|
|
20230616,175800,6402228100,35100,35100,35100,35100,0
|
|
20230616,175700,6402228100,35100,35100,35100,35100,0
|
|
20230616,175600,6402228100,35100,35100,35100,35100,0
|
|
20230616,175500,6402228100,35100,35100,35100,35100,0
|
|
20230616,175400,6402228100,35100,35100,35100,35100,0
|
|
20230616,175300,6402228100,35100,35100,35100,35100,0
|
|
20230616,175200,6402228100,35100,35100,35100,35100,0
|
|
20230616,175100,6402228100,35100,35100,35100,35100,0
|
|
20230616,175000,6402228100,35100,35100,35100,35100,0
|
|
20230616,174900,6402228100,35100,35100,35100,35100,0
|
|
20230616,174800,6402228100,35100,35100,35100,35100,0
|
|
20230616,174700,6402228100,35100,35100,35100,35100,0
|
|
20230616,174600,6402228100,35100,35100,35100,35100,0
|
|
20230616,174500,6402228100,35100,35100,35100,35100,0
|
|
20230616,174400,6402228100,35100,35100,35100,35100,0
|
|
20230616,174300,6402228100,35100,35100,35100,35100,0
|
|
20230616,174200,6402228100,35100,35100,35100,35100,0
|
|
20230616,174100,6402228100,35100,35100,35100,35100,0
|
|
20230616,174000,6402228100,35100,35100,35100,35100,0
|
|
20230616,173900,6402228100,35100,35100,35100,35100,0
|
|
20230616,173800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,173700,6402228100,35100,35100,35100,35100,0
|
|
20230616,173600,6402228100,35100,35100,35100,35100,0
|
|
20230616,173500,6402228100,35100,35100,35100,35100,0
|
|
20230616,173400,6402228100,35100,35100,35100,35100,0
|
|
20230616,173300,6402228100,35100,35100,35100,35100,0
|
|
20230616,173200,6402228100,35100,35100,35100,35100,0
|
|
20230616,173100,6402228100,35100,35100,35100,35100,0
|
|
20230616,173000,6402228100,35100,35100,35100,35100,0
|
|
20230616,172900,6402228100,35100,35100,35100,35100,0
|
|
20230616,172800,6402228100,35100,35100,35100,35100,0
|
|
20230616,172700,6402228100,35100,35100,35100,35100,0
|
|
20230616,172600,6402228100,35100,35100,35100,35100,0
|
|
20230616,172500,6402228100,35100,35100,35100,35100,0
|
|
20230616,172400,6402228100,35100,35100,35100,35100,0
|
|
20230616,172300,6402228100,35100,35100,35100,35100,0
|
|
20230616,172200,6402228100,35100,35100,35100,35100,0
|
|
20230616,172100,6402228100,35100,35100,35100,35100,0
|
|
20230616,172000,6402228100,35100,35100,35100,35100,0
|
|
20230616,171900,6402228100,35100,35100,35100,35100,0
|
|
20230616,171800,6402228100,35100,35100,35100,35100,0
|
|
20230616,171700,6402228100,35100,35100,35100,35100,0
|
|
20230616,171600,6402228100,35100,35100,35100,35100,0
|
|
20230616,171500,6402228100,35100,35100,35100,35100,0
|
|
20230616,171400,6402228100,35100,35100,35100,35100,0
|
|
20230616,171300,6402228100,35100,35100,35100,35100,0
|
|
20230616,171200,6402228100,35100,35100,35100,35100,0
|
|
20230616,171100,6402228100,35100,35100,35100,35100,0
|
|
20230616,171000,6402228100,35100,35100,35100,35100,0
|
|
20230616,170900,6402228100,35100,35100,35100,35100,0
|
|
20230616,170800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,170700,6402228100,35100,35100,35100,35100,0
|
|
20230616,170600,6402228100,35100,35100,35100,35100,0
|
|
20230616,170500,6402228100,35100,35100,35100,35100,0
|
|
20230616,170400,6402228100,35100,35100,35100,35100,0
|
|
20230616,170300,6402228100,35100,35100,35100,35100,0
|
|
20230616,170200,6402228100,35100,35100,35100,35100,0
|
|
20230616,170100,6402228100,35100,35100,35100,35100,0
|
|
20230616,170000,6402228100,35100,35100,35100,35100,0
|
|
20230616,165900,6402228100,35100,35100,35100,35100,0
|
|
20230616,165800,6402228100,35100,35100,35100,35100,0
|
|
20230616,165700,6402228100,35100,35100,35100,35100,0
|
|
20230616,165600,6402228100,35100,35100,35100,35100,0
|
|
20230616,165500,6402228100,35100,35100,35100,35100,0
|
|
20230616,165400,6402228100,35100,35100,35100,35100,0
|
|
20230616,165300,6402228100,35100,35100,35100,35100,0
|
|
20230616,165200,6402228100,35100,35100,35100,35100,0
|
|
20230616,165100,6402228100,35100,35100,35100,35100,0
|
|
20230616,165000,6402228100,35100,35100,35100,35100,0
|
|
20230616,164900,6402228100,35100,35100,35100,35100,0
|
|
20230616,164800,6402228100,35100,35100,35100,35100,0
|
|
20230616,164700,6402228100,35100,35100,35100,35100,0
|
|
20230616,164600,6402228100,35100,35100,35100,35100,0
|
|
20230616,164500,6402228100,35100,35100,35100,35100,0
|
|
20230616,164400,6402228100,35100,35100,35100,35100,0
|
|
20230616,164300,6402228100,35100,35100,35100,35100,0
|
|
20230616,164200,6402228100,35100,35100,35100,35100,0
|
|
20230616,164100,6402228100,35100,35100,35100,35100,0
|
|
20230616,164000,6402228100,35100,35100,35100,35100,0
|
|
20230616,163900,6402228100,35100,35100,35100,35100,0
|
|
20230616,163800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,163700,6402228100,35100,35100,35100,35100,0
|
|
20230616,163600,6402228100,35100,35100,35100,35100,0
|
|
20230616,163500,6402228100,35100,35100,35100,35100,0
|
|
20230616,163400,6402228100,35100,35100,35100,35100,0
|
|
20230616,163300,6402228100,35100,35100,35100,35100,0
|
|
20230616,163200,6402228100,35100,35100,35100,35100,0
|
|
20230616,163100,6402228100,35100,35100,35100,35100,0
|
|
20230616,163000,6402228100,35100,35100,35100,35100,0
|
|
20230616,162900,6402228100,35100,35100,35100,35100,0
|
|
20230616,162800,6402228100,35100,35100,35100,35100,0
|
|
20230616,162700,6402228100,35100,35100,35100,35100,0
|
|
20230616,162600,6402228100,35100,35100,35100,35100,0
|
|
20230616,162500,6402228100,35100,35100,35100,35100,0
|
|
20230616,162400,6402228100,35100,35100,35100,35100,0
|
|
20230616,162300,6402228100,35100,35100,35100,35100,0
|
|
20230616,162200,6402228100,35100,35100,35100,35100,0
|
|
20230616,162100,6402228100,35100,35100,35100,35100,0
|
|
20230616,162000,6402228100,35100,35100,35100,35100,0
|
|
20230616,161900,6402228100,35100,35100,35100,35100,0
|
|
20230616,161800,6402228100,35100,35100,35100,35100,0
|
|
20230616,161700,6402228100,35100,35100,35100,35100,0
|
|
20230616,161600,6402228100,35100,35100,35100,35100,0
|
|
20230616,161500,6402228100,35100,35100,35100,35100,0
|
|
20230616,161400,6402228100,35100,35100,35100,35100,0
|
|
20230616,161300,6402228100,35100,35100,35100,35100,0
|
|
20230616,161200,6402228100,35100,35100,35100,35100,0
|
|
20230616,161100,6402228100,35100,35100,35100,35100,0
|
|
20230616,161000,6402228100,35100,35100,35100,35100,0
|
|
20230616,160900,6402228100,35100,35100,35100,35100,0
|
|
20230616,160800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,160700,6402228100,35100,35100,35100,35100,0
|
|
20230616,160600,6402228100,35100,35100,35100,35100,0
|
|
20230616,160500,6402228100,35100,35100,35100,35100,0
|
|
20230616,160400,6402228100,35100,35100,35100,35100,0
|
|
20230616,160300,6402228100,35100,35100,35100,35100,0
|
|
20230616,160200,6402228100,35100,35100,35100,35100,0
|
|
20230616,160100,6402228100,35100,35100,35100,35100,0
|
|
20230616,160000,6402228100,35100,35100,35100,35100,0
|
|
20230616,155900,6402228100,35100,35100,35100,35100,0
|
|
20230616,155800,6402228100,35100,35100,35100,35100,0
|
|
20230616,155700,6402228100,35100,35100,35100,35100,0
|
|
20230616,155600,6402228100,35100,35100,35100,35100,0
|
|
20230616,155500,6402228100,35100,35100,35100,35100,0
|
|
20230616,155400,6402228100,35100,35100,35100,35100,0
|
|
20230616,155300,6402228100,35100,35100,35100,35100,0
|
|
20230616,155200,6402228100,35100,35100,35100,35100,0
|
|
20230616,155100,6402228100,35100,35100,35100,35100,0
|
|
20230616,155000,6402228100,35100,35100,35100,35100,0
|
|
20230616,154900,6402228100,35100,35100,35100,35100,0
|
|
20230616,154800,6402228100,35100,35100,35100,35100,0
|
|
20230616,154700,6402228100,35100,35100,35100,35100,0
|
|
20230616,154600,6402228100,35100,35100,35100,35100,0
|
|
20230616,154500,6402228100,35100,35100,35100,35100,0
|
|
20230616,154400,6402228100,35100,35100,35100,35100,0
|
|
20230616,154300,6402228100,35100,35100,35100,35100,0
|
|
20230616,154200,6402228100,35100,35100,35100,35100,0
|
|
20230616,154100,6402228100,35100,35100,35100,35100,0
|
|
20230616,154000,6402228100,35100,35100,35100,35100,0
|
|
20230616,153900,6402228100,35100,35100,35100,35100,0
|
|
20230616,153800,6402228100,35100,35100,35100,35100,6771
|
|
20230616,153700,6402228100,35100,35100,35100,35100,0
|
|
20230616,153600,6402228100,35100,35100,35100,35100,0
|
|
20230616,153500,6402228100,35100,35100,35100,35100,0
|
|
20230616,153400,6402228100,35100,35100,35100,35100,0
|
|
20230616,153300,6402228100,35100,35100,35100,35100,0
|
|
20230616,153200,6402228100,35100,35100,35100,35100,0
|
|
20230616,153100,6402228100,35100,35100,35100,35100,0
|
|
20230616,153000,6402228100,35100,35100,35100,35100,6771
|
|
20230616,152900,6164566000,35100,35100,35100,35100,0
|
|
20230616,152800,6164566000,35100,35100,35100,35100,0
|
|
20230616,152700,6164566000,35100,35100,35100,35100,0
|
|
20230616,152600,6164566000,35100,35100,35100,35100,0
|
|
20230616,152500,6164566000,35100,35100,35100,35100,0
|
|
20230616,152400,6164566000,35100,35100,35100,35100,0
|
|
20230616,152300,6164566000,35100,35100,35100,35100,0
|
|
20230616,152200,6164566000,35100,35100,35100,35100,0
|
|
20230616,152100,6164566000,35100,35100,35100,35100,0
|
|
20230616,152000,6164566000,35100,35100,35100,35100,0
|
|
20230616,151900,6164566000,35100,35100,35100,34950,998
|
|
20230616,151800,6129634900,35100,35050,35100,35000,639
|
|
20230616,151700,6107241950,35050,35150,35150,35050,52
|
|
20230616,151600,6105416700,35150,34900,35200,34900,836
|
|
20230616,151500,6076113200,34900,34950,35050,34900,796
|
|
20230616,151400,6048307700,34950,35000,35000,34950,574
|
|
20230616,151300,6028229750,35000,35050,35050,34950,1152
|
|
20230616,151200,5987909200,35050,35100,35100,35050,395
|
|
20230616,151100,5974061950,35050,35100,35150,35050,523
|
|
20230616,151000,5955718700,35100,35150,35150,35100,1523
|
|
20230616,150900,5902187250,35150,35200,35200,35150,367
|
|
20230616,150800,5889285100,35200,35250,35300,35200,2298
|
|
20230616,150700,5808281200,35250,35250,35300,35250,1156
|
|
20230616,150600,5767531550,35250,35250,35300,35250,1212
|
|
20230616,150500,5724806450,35250,35300,35300,35250,470
|
|
20230616,150400,5708238300,35250,35250,35300,35250,232
|
|
20230616,150300,5700059400,35250,35300,35300,35250,397
|
|
20230616,150200,5686064250,35300,35350,35400,35300,5598
|
|
20230616,150100,5488309750,35400,35350,35400,35350,886
|
|
20230616,150000,5456986650,35400,35350,35400,35350,502
|
|
20230616,145900,5439237100,35400,35350,35400,35350,354
|
|
20230616,145800,5426722600,35350,35400,35450,35350,4331
|
|
20230616,145700,5273467250,35400,35300,35400,35300,1896
|
|
20230616,145600,5206410900,35350,35400,35400,35350,1188
|
|
20230616,145500,5164412850,35350,35350,35400,35350,640
|
|
20230616,145400,5141785350,35400,35400,35400,35350,67
|
|
20230616,145300,5139413800,35350,35350,35400,35350,420
|
|
20230616,145200,5124546150,35350,35400,35400,35350,33
|
|
20230616,145100,5123378200,35400,35450,35450,35350,1191
|
|
20230616,145000,5081192950,35350,35350,35450,35350,38
|
|
20230616,144900,5079846450,35400,35450,35450,35400,156
|
|
20230616,144800,5074322650,35400,35450,35450,35400,130
|
|
20230616,144700,5069714300,35450,35400,35500,35350,9497
|
|
20230616,144600,4733150950,35400,35300,35400,35300,1386
|
|
20230616,144500,4684151050,35350,35350,35350,35300,85
|
|
20230616,144400,4681146600,35350,35350,35350,35300,1048
|
|
20230616,144300,4644100350,35350,35350,35350,35300,1378
|
|
20230616,144200,4595399600,35350,35300,35350,35250,441
|
|
20230616,144100,4579832200,35300,35350,35350,35250,429
|
|
20230616,144000,4564687150,35350,35350,35350,35300,1697
|
|
20230616,143900,4504708300,35350,35350,35350,35300,1992
|
|
20230616,143800,4434291250,35300,35250,35300,35250,677
|
|
20230616,143700,4410393350,35300,35350,35350,35300,909
|
|
20230616,143600,4378305050,35300,35100,35300,35100,6603
|
|
20230616,143500,4145549250,35150,35200,35200,35050,370
|
|
20230616,143400,4132544650,35200,35200,35250,35200,785
|
|
20230616,143300,4104905150,35200,35250,35300,35200,2655
|
|
20230616,143200,4011191050,35200,35250,35250,35200,1099
|
|
20230616,143100,3972451700,35200,35150,35250,35150,829
|
|
20230616,143000,3943244100,35150,35200,35200,35150,72
|
|
20230616,142900,3940710600,35200,35200,35200,35150,520
|
|
20230616,142800,3922406650,35200,35250,35250,35200,116
|
|
20230616,142700,3918317850,35300,35300,35300,35250,1415
|
|
20230616,142600,3868382050,35300,35200,35300,35200,774
|
|
20230616,142500,3841098250,35250,35200,35250,35200,698
|
|
20230616,142400,3816498000,35250,35200,35250,35200,995
|
|
20230616,142300,3781440250,35200,35100,35200,35050,1583
|
|
20230616,142200,3725790950,35050,35050,35100,35050,208
|
|
20230616,142100,3718490450,35050,35100,35100,35050,407
|
|
20230616,142000,3704204900,35050,34950,35100,34950,1830
|
|
20230616,141900,3640041500,35000,34950,35000,34900,860
|
|
20230616,141800,3609974700,34950,34950,34950,34900,49
|
|
20230616,141700,3608262850,34900,34900,34950,34900,46
|
|
20230616,141600,3606655800,34950,34950,34950,34900,267
|
|
20230616,141500,3597335800,34950,34900,34950,34900,163
|
|
20230616,141400,3591646750,34900,34950,34950,34900,578
|
|
20230616,141300,3571468450,34950,34950,34950,34900,145
|
|
20230616,141200,3566401200,34950,34950,34950,34900,78
|
|
20230616,141100,3563675200,34900,34900,34950,34850,49
|
|
20230616,141000,3561964700,34900,34850,34900,34850,27
|
|
20230616,140900,3561022600,34950,34950,34950,34900,453
|
|
20230616,140800,3545195600,34950,34850,34950,34850,133
|
|
20230616,140700,3540553900,34900,34900,34900,34850,45
|
|
20230616,140600,3538983450,34850,34800,34900,34800,10
|
|
20230616,140500,3538634900,34800,34750,34800,34700,576
|
|
20230616,140400,3518591250,34700,34750,34800,34700,102
|
|
20230616,140300,3515046100,34750,34800,34800,34750,19
|
|
20230616,140200,3514385150,34800,34800,34800,34800,25
|
|
20230616,140100,3513515150,34750,34800,34800,34650,744
|
|
20230616,140000,3487697700,34750,34750,34800,34750,34
|
|
20230616,135900,3486514700,34750,34800,34800,34650,534
|
|
20230616,135800,3467982950,34700,34750,34750,34700,19
|
|
20230616,135700,3467323250,34750,34750,34800,34750,32
|
|
20230616,135600,3466210250,34700,34650,34750,34650,167
|
|
20230616,135500,3460410150,34700,34700,34700,34650,13
|
|
20230616,135400,3459959150,34650,34700,34700,34650,109
|
|
20230616,135300,3456182100,34700,34700,34750,34700,210
|
|
20230616,135200,3448894000,34700,34750,34750,34700,112
|
|
20230616,135100,3445002400,34750,34750,34750,34700,23
|
|
20230616,135000,3444203250,34800,34750,34950,34700,434
|
|
20230616,134900,3429121400,34950,34800,34950,34750,64
|
|
20230616,134800,3426894250,34750,34750,34800,34750,4
|
|
20230616,134700,3426755200,34750,34750,34750,34750,10
|
|
20230616,134600,3426407700,34750,34750,34750,34750,233
|
|
20230616,134500,3418310950,34750,34800,34800,34750,33
|
|
20230616,134400,3417164100,35000,34700,35000,34700,1451
|
|
20230616,134300,3366512450,34700,34700,34750,34700,72
|
|
20230616,134200,3364010650,34700,34800,34800,34700,32
|
|
20230616,134100,3362898700,34750,34750,34750,34750,7
|
|
20230616,134000,3362655450,34700,34750,34750,34700,298
|
|
20230616,133900,3352300200,34700,34750,34750,34700,12
|
|
20230616,133800,3351883700,34700,34800,34800,34700,86
|
|
20230616,133700,3348892950,34800,34800,34800,34800,6
|
|
20230616,133600,3348684150,34800,34800,34800,34800,8
|
|
20230616,133500,3348405750,34850,34800,34850,34800,28
|
|
20230616,133400,3347431250,34800,34850,34850,34800,127
|
|
20230616,133300,3343005400,34850,34900,34900,34850,80
|
|
20230616,133200,3340213650,34950,34950,34950,34900,70
|
|
20230616,133100,3337768650,34950,34950,34950,34950,106
|
|
20230616,133000,3334063950,34950,34950,34950,34950,325
|
|
20230616,132900,3322705200,34950,34950,35000,34950,8
|
|
20230616,132800,3322425500,34950,34950,34950,34950,3
|
|
20230616,132700,3322320650,35000,34950,35050,34950,64
|
|
20230616,132600,3320080600,35000,35000,35000,34950,25
|
|
20230616,132500,3319206700,34950,34950,34950,34900,9
|
|
20230616,132400,3318892250,34950,34900,34950,34900,45
|
|
20230616,132300,3317319650,34900,35050,35050,34850,922
|
|
20230616,132200,3285088400,35100,35050,35100,35050,216
|
|
20230616,132100,3277506900,35050,35050,35050,35050,4
|
|
20230616,132000,3277366700,35050,35050,35100,35050,108
|
|
20230616,131900,3273576850,35050,35150,35150,35050,173
|
|
20230616,131800,3267499800,35150,35200,35250,35150,615
|
|
20230616,131700,3245824350,35200,35150,35200,35150,24
|
|
20230616,131600,3244980650,35200,35100,35200,35100,471
|
|
20230616,131500,3228430000,35050,35050,35100,35050,262
|
|
20230616,131400,3219246850,35100,35100,35100,35100,1022
|
|
20230616,131300,3183374650,35100,35200,35250,35100,232
|
|
20230616,131200,3175207450,35250,35250,35250,35250,238
|
|
20230616,131100,3166817950,35250,35250,35300,35200,4058
|
|
20230616,131000,3023646250,35250,35150,35250,35150,3011
|
|
20230616,130900,2917626900,35100,35100,35100,35100,23
|
|
20230616,130800,2916819600,35100,35150,35200,35100,1380
|
|
20230616,130700,2868320050,35100,35100,35100,35000,1108
|
|
20230616,130600,2829433850,35050,35000,35050,35000,529
|
|
20230616,130500,2810892750,35000,35000,35000,35000,77
|
|
20230616,130400,2808197750,34950,35100,35100,34950,78
|
|
20230616,130300,2805467150,35100,35100,35150,34950,104
|
|
20230616,130200,2801817200,35100,34950,35100,34950,3375
|
|
20230616,130100,2683512100,34950,34950,34950,34900,187
|
|
20230616,130000,2676976900,34900,34950,34950,34900,202
|
|
20230616,125900,2669922100,34950,34950,35000,34900,29
|
|
20230616,125800,2668907750,34950,34900,34950,34900,172
|
|
20230616,125700,2662896550,34900,34950,34950,34900,22
|
|
20230616,125600,2662128100,34950,34900,34950,34850,286
|
|
20230616,125500,2652134300,34850,34900,35000,34850,1924
|
|
20230616,125400,2584899250,34850,34900,34900,34850,32
|
|
20230616,125300,2583783750,34850,34900,34900,34850,2
|
|
20230616,125200,2583714000,34850,34900,34900,34850,72
|
|
20230616,125100,2581201250,34900,34900,34900,34900,211
|
|
20230616,125000,2573837350,34900,34950,34950,34900,9
|
|
20230616,124900,2573522900,35000,34900,35000,34850,760
|
|
20230616,124800,2546946800,34900,34850,35000,34800,2832
|
|
20230616,124700,2447896100,34800,34850,34900,34800,13
|
|
20230616,124600,2447442750,34900,34800,34900,34800,328
|
|
20230616,124500,2436013050,34750,34850,34850,34750,1560
|
|
20230616,124400,2381741000,34850,34900,34900,34850,112
|
|
20230616,124300,2377837750,34900,34800,34900,34800,800
|
|
20230616,124200,2349947750,34800,34800,34800,34700,89
|
|
20230616,124100,2346850850,34800,34800,34800,34750,460
|
|
20230616,124000,2330853700,34750,34800,34800,34700,44
|
|
20230616,123900,2329323000,34800,34700,34800,34700,447
|
|
20230616,123800,2313767950,34700,34750,34750,34700,310
|
|
20230616,123700,2302995650,34750,34700,34750,34700,7
|
|
20230616,123600,2302752600,34750,34750,34750,34700,19
|
|
20230616,123500,2302092500,34750,34700,34750,34700,62
|
|
20230616,123400,2299940450,34800,34750,34800,34700,202
|
|
20230616,123300,2292916100,34750,34800,34800,34750,56
|
|
20230616,123200,2290967550,34800,34800,34800,34750,191
|
|
20230616,123100,2284320900,34800,34800,34800,34800,343
|
|
20230616,123000,2272384500,34800,34800,34800,34800,13
|
|
20230616,122900,2271932100,34850,34850,34900,34850,60
|
|
20230616,122800,2269840850,34900,34900,34950,34850,262
|
|
20230616,122700,2260691250,34900,34950,35000,34900,155
|
|
20230616,122600,2255278700,34900,35000,35000,34900,350
|
|
20230616,122500,2243032750,35000,34800,35000,34800,7110
|
|
20230616,122400,1994571300,34800,34850,34850,34800,307
|
|
20230616,122300,1983880200,34850,34650,34850,34650,4697
|
|
20230616,122200,1820527500,34600,34550,34600,34550,1026
|
|
20230616,122100,1785039400,34550,34500,34550,34500,6
|
|
20230616,122000,1784832350,34550,34550,34550,34500,8
|
|
20230616,121900,1784556200,34500,34500,34500,34500,0
|
|
20230616,121800,1784556200,34500,34550,34550,34500,243
|
|
20230616,121700,1776172550,34500,34550,34550,34500,152
|
|
20230616,121600,1770921050,34550,34550,34600,34550,21
|
|
20230616,121500,1770195400,34550,34550,34550,34550,214
|
|
20230616,121400,1762801700,34500,34550,34550,34500,24
|
|
20230616,121300,1761972650,34550,34550,34600,34550,13
|
|
20230616,121200,1761523400,34550,34550,34550,34550,1
|
|
20230616,121100,1761488850,34500,34550,34550,34500,21
|
|
20230616,121000,1760764300,34550,34500,34550,34500,234
|
|
20230616,120900,1752679650,34600,34600,34600,34500,6
|
|
20230616,120800,1752472400,34500,34500,34500,34500,10
|
|
20230616,120700,1752127400,34500,34500,34550,34500,236
|
|
20230616,120600,1743985250,34500,34500,34500,34500,2
|
|
20230616,120500,1743916250,34600,34550,34600,34500,5
|
|
20230616,120400,1743743600,34500,34550,34600,34500,10
|
|
20230616,120300,1743398200,34450,34500,34500,34450,254
|
|
20230616,120200,1734636150,34500,34550,34550,34500,528
|
|
20230616,120100,1716402800,34550,34600,34600,34550,8
|
|
20230616,120000,1716126300,34550,34550,34550,34550,5
|
|
20230616,115900,1715953550,34550,34550,34550,34500,445
|
|
20230616,115800,1700578850,34550,34500,34550,34500,5
|
|
20230616,115700,1700406300,34550,34550,34550,34500,23
|
|
20230616,115600,1699612000,34500,34500,34500,34500,18
|
|
20230616,115500,1698991000,34500,34500,34500,34450,335
|
|
20230616,115400,1687433600,34550,34500,34550,34500,7
|
|
20230616,115300,1687192000,34500,34600,34600,34500,2
|
|
20230616,115200,1687122900,34500,34550,34600,34500,115
|
|
20230616,115100,1683149850,34550,34500,34550,34500,498
|
|
20230616,115000,1665955800,34500,34500,34500,34500,5
|
|
20230616,114900,1665783300,34500,34500,34500,34500,8
|
|
20230616,114800,1665507300,34500,34500,34550,34450,1048
|
|
20230616,114700,1629309650,34450,34500,34500,34450,234
|
|
20230616,114600,1621248300,34550,34500,34550,34500,3
|
|
20230616,114500,1621144750,34500,34550,34550,34500,102
|
|
20230616,114400,1617625650,34500,34450,34500,34450,237
|
|
20230616,114300,1609460800,34450,34450,34450,34450,20
|
|
20230616,114200,1608771800,34450,34400,34500,34400,13
|
|
20230616,114100,1608323950,34400,34400,34400,34400,12
|
|
20230616,114000,1607911150,34400,34500,34500,34400,263
|
|
20230616,113900,1598849800,34450,34400,34450,34400,35
|
|
20230616,113800,1597644150,34400,34450,34450,34400,3
|
|
20230616,113700,1597540900,34400,34450,34450,34400,7
|
|
20230616,113600,1597300000,34400,34450,34450,34400,273
|
|
20230616,113500,1587895200,34450,34500,34500,34450,62
|
|
20230616,113400,1585759250,34500,34550,34550,34500,103
|
|
20230616,113300,1582201700,34500,34500,34550,34500,13
|
|
20230616,113200,1581753050,34450,34450,34450,34450,532
|
|
20230616,113100,1563425650,34450,34450,34450,34450,2
|
|
20230616,113000,1563356750,34450,34450,34500,34450,11
|
|
20230616,112900,1562977750,34550,34450,34550,34450,106
|
|
20230616,112800,1559325950,34500,34550,34550,34450,235
|
|
20230616,112700,1551218500,34500,34500,34500,34500,83
|
|
20230616,112600,1548355000,34500,34550,34550,34500,6
|
|
20230616,112500,1548147950,34500,34450,34500,34450,434
|
|
20230616,112400,1533175100,34500,34550,34550,34500,19
|
|
20230616,112300,1532518750,34550,34450,34550,34450,19
|
|
20230616,112200,1531864050,34550,34400,34550,34400,123
|
|
20230616,112100,1527614600,34400,34550,34550,34400,1750
|
|
20230616,112000,1467152700,34550,34550,34550,34550,5
|
|
20230616,111900,1466979950,34550,34550,34550,34550,49
|
|
20230616,111800,1465287000,34600,34550,34600,34550,9
|
|
20230616,111700,1464975900,34550,34550,34550,34550,239
|
|
20230616,111600,1456718450,34550,34400,34550,34350,1512
|
|
20230616,111500,1404546100,34400,34400,34400,34350,227
|
|
20230616,111400,1396737700,34400,34400,34400,34400,5
|
|
20230616,111300,1396565700,34400,34450,34450,34400,371
|
|
20230616,111200,1383798200,34450,34500,34500,34450,582
|
|
20230616,111100,1363719700,34450,34450,34450,34450,26
|
|
20230616,111000,1362824000,34450,34450,34450,34450,4
|
|
20230616,110900,1362686200,34450,34450,34450,34450,239
|
|
20230616,110800,1354452650,34500,34450,34500,34450,24
|
|
20230616,110700,1353624750,34450,34450,34450,34450,66
|
|
20230616,110600,1351351050,34450,34450,34450,34450,9
|
|
20230616,110500,1351041000,34500,34450,34500,34450,3
|
|
20230616,110400,1350937600,34450,34450,34450,34450,7
|
|
20230616,110300,1350696450,34500,34500,34500,34500,0
|
|
20230616,110200,1350696450,34500,34450,34500,34450,10
|
|
20230616,110100,1350351850,34500,34500,34500,34500,40
|
|
20230616,110000,1348971850,34500,34500,34550,34500,41
|
|
20230616,105900,1347557300,34550,34550,34550,34500,149
|
|
20230616,105800,1342409750,34500,34450,34500,34400,542
|
|
20230616,105700,1323757200,34450,34400,34450,34400,165
|
|
20230616,105600,1318073150,34450,34400,34450,34400,3
|
|
20230616,105500,1317969850,34400,34400,34400,34400,13
|
|
20230616,105400,1317522650,34450,34450,34450,34450,18
|
|
20230616,105300,1316902550,34500,34350,34500,34350,114
|
|
20230616,105200,1312975400,34350,34400,34400,34350,104
|
|
20230616,105100,1309397850,34400,34400,34400,34400,4
|
|
20230616,105000,1309260250,34400,34450,34500,34400,152
|
|
20230616,104900,1304023050,34450,34450,34450,34450,12
|
|
20230616,104800,1303609650,34450,34450,34450,34450,5
|
|
20230616,104700,1303437400,34450,34450,34500,34450,9
|
|
20230616,104600,1303127250,34500,34500,34500,34500,4
|
|
20230616,104500,1302989250,34500,34500,34500,34500,8
|
|
20230616,104400,1302713250,34500,34450,34550,34450,443
|
|
20230616,104300,1287424150,34450,34500,34500,34400,10
|
|
20230616,104200,1287079800,34500,34400,34500,34350,157
|
|
20230616,104100,1281664250,34400,34350,34400,34350,2
|
|
20230616,104000,1281595500,34350,34350,34350,34350,4
|
|
20230616,103900,1281458100,34350,34450,34450,34350,734
|
|
20230616,103800,1256214300,34450,34500,34500,34450,19
|
|
20230616,103700,1255559650,34450,34450,34450,34450,56
|
|
20230616,103600,1253630450,34450,34450,34450,34450,4
|
|
20230616,103500,1253492650,34450,34450,34500,34450,7
|
|
20230616,103400,1253251450,34500,34500,34500,34500,80
|
|
20230616,103300,1250491450,34500,34500,34500,34500,10
|
|
20230616,103200,1250146450,34500,34500,34550,34500,208
|
|
20230616,103100,1242969350,34500,34500,34550,34450,262
|
|
20230616,103000,1233930100,34500,34550,34550,34500,124
|
|
20230616,102900,1229646000,34550,34600,34600,34550,23
|
|
20230616,102800,1228850450,34600,34400,34600,34400,787
|
|
20230616,102700,1201691300,34450,34450,34450,34450,125
|
|
20230616,102600,1197385050,34450,34400,34500,34400,43
|
|
20230616,102500,1195903750,34450,34350,34450,34350,154
|
|
20230616,102400,1190600650,34350,34350,34400,34350,181
|
|
20230616,102300,1184383250,34350,34350,34400,34350,288
|
|
20230616,102200,1174490350,34350,34350,34400,34350,37
|
|
20230616,102100,1173218400,34350,34350,34350,34350,2
|
|
20230616,102000,1173149700,34400,34400,34400,34350,1234
|
|
20230616,101900,1130750300,34400,34350,34500,34350,61
|
|
20230616,101800,1128653500,34350,34400,34400,34350,5
|
|
20230616,101700,1128481550,34400,34350,34400,34300,10
|
|
20230616,101600,1128138150,34300,34400,34400,34300,1460
|
|
20230616,101500,1078006000,34400,34450,34500,34400,531
|
|
20230616,101400,1059721900,34450,34450,34450,34450,7
|
|
20230616,101300,1059480750,34450,34350,34500,34350,22
|
|
20230616,101200,1058722150,34350,34350,34350,34350,311
|
|
20230616,101100,1048039300,34350,34450,34450,34350,11
|
|
20230616,101000,1047660750,34450,34450,34500,34450,33
|
|
20230616,100900,1046522400,34350,34350,34350,34350,507
|
|
20230616,100800,1029106950,34350,34350,34400,34350,396
|
|
20230616,100700,1015499350,34550,34450,34550,34350,1016
|
|
20230616,100600,980565350,34450,34450,34500,34450,44
|
|
20230616,100500,979049500,34550,34550,34550,34550,10
|
|
20230616,100400,978704000,34550,34550,34550,34450,30
|
|
20230616,100300,977668400,34550,34550,34600,34550,400
|
|
20230616,100200,963847050,34550,34500,34550,34500,167
|
|
20230616,100100,958083050,34500,34450,34500,34400,679
|
|
20230616,100000,934706450,34400,34450,34450,34400,9
|
|
20230616,095900,934396800,34400,34450,34450,34400,471
|
|
20230616,095800,918189300,34450,34500,34500,34450,2
|
|
20230616,095700,918120350,34500,34450,34500,34400,322
|
|
20230616,095600,907023000,34450,34450,34450,34450,5
|
|
20230616,095500,906850750,34450,34450,34450,34450,30
|
|
20230616,095400,905817250,34450,34500,34500,34450,45
|
|
20230616,095300,904265050,34500,34500,34500,34450,155
|
|
20230616,095200,898922550,34500,34550,34550,34500,5
|
|
20230616,095100,898749950,34500,34500,34500,34500,1
|
|
20230616,095000,898715450,34500,34500,34500,34500,97
|
|
20230616,094900,895368950,34400,34400,34500,34400,435
|
|
20230616,094800,880402950,34500,34500,34500,34500,70
|
|
20230616,094700,877987950,34500,34500,34500,34500,83
|
|
20230616,094600,875124450,34500,34500,34500,34500,23
|
|
20230616,094500,874330950,34500,34450,34500,34450,8
|
|
20230616,094400,874055300,34400,34400,34400,34400,40
|
|
20230616,094300,872679300,34400,34400,34450,34400,120
|
|
20230616,094200,868551250,34450,34500,34500,34450,252
|
|
20230616,094100,859864850,34500,34550,34550,34500,306
|
|
20230616,094000,849306300,34500,34450,34500,34450,417
|
|
20230616,093900,834921900,34450,34350,34500,34350,527
|
|
20230616,093800,816754550,34350,34350,34350,34300,768
|
|
20230616,093700,790396000,34350,34500,34500,34300,90
|
|
20230616,093600,787306900,34500,34300,34500,34300,77
|
|
20230616,093500,784664000,34300,34300,34300,34300,74
|
|
20230616,093400,782125800,34300,34300,34300,34250,603
|
|
20230616,093300,761445400,34300,34250,34300,34250,392
|
|
20230616,093200,748002300,34250,34300,34300,34250,301
|
|
20230616,093100,737685400,34300,34250,34300,34250,139
|
|
20230616,093000,732921750,34250,34200,34250,34200,743
|
|
20230616,092900,707486200,34200,34200,34200,34200,93
|
|
20230616,092800,704305600,34250,34250,34250,34200,1565
|
|
20230616,092700,650765800,34250,34250,34250,34250,347
|
|
20230616,092600,638881050,34250,34250,34300,34250,1169
|
|
20230616,092500,598841300,34300,34300,34300,34250,673
|
|
20230616,092400,575769350,34300,34350,34350,34300,1885
|
|
20230616,092300,511067650,34350,34350,34350,34350,122
|
|
20230616,092200,506876950,34400,34400,34550,34400,410
|
|
20230616,092100,492772500,34400,34450,34550,34400,619
|
|
20230616,092000,471446500,34450,34450,34500,34450,175
|
|
20230616,091900,465417450,34550,34550,34550,34450,1417
|
|
20230616,091800,416518850,34550,34550,34600,34550,85
|
|
20230616,091700,413581600,34550,34550,34550,34550,283
|
|
20230616,091600,403803950,34550,34550,34550,34550,76
|
|
20230616,091500,401178150,34550,34600,34600,34550,984
|
|
20230616,091400,367135650,34600,34600,34600,34600,90
|
|
20230616,091300,364021650,34600,34650,34650,34600,208
|
|
20230616,091200,356816050,34700,34650,34700,34650,320
|
|
20230616,091100,345722050,34650,34700,34700,34650,167
|
|
20230616,091000,339931500,34700,34700,34700,34700,256
|
|
20230616,090900,331048300,34650,34700,34700,34650,78
|
|
20230616,090800,328345350,34700,34600,34700,34600,54
|
|
20230616,090700,326476550,34600,34650,34650,34600,441
|
|
20230616,090600,311196300,34600,34550,34600,34550,816
|
|
20230616,090500,282989050,34500,34500,34500,34500,82
|
|
20230616,090400,280160050,34500,34700,34700,34500,1271
|
|
20230616,090300,236246400,34600,34800,35000,34600,2895
|
|
20230616,090200,135496200,34850,34800,34850,34750,611
|
|
20230616,090100,114227900,34800,34650,34800,34500,1186
|
|
20230616,090000,73065700,34500,34550,34550,34500,2116
|