604 lines
34 KiB
CSV
604 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,190000,186768656150,33150,33150,33150,33150,0
|
|
20230616,185900,186768656150,33150,33150,33150,33150,0
|
|
20230616,185800,186768656150,33150,33150,33150,33150,0
|
|
20230616,185700,186768656150,33150,33150,33150,33150,0
|
|
20230616,185600,186768656150,33150,33150,33150,33150,0
|
|
20230616,185500,186768656150,33150,33150,33150,33150,0
|
|
20230616,185400,186768656150,33150,33150,33150,33150,0
|
|
20230616,185300,186768656150,33150,33150,33150,33150,0
|
|
20230616,185200,186768656150,33150,33150,33150,33150,0
|
|
20230616,185100,186768656150,33150,33150,33150,33150,0
|
|
20230616,185000,186768656150,33150,33150,33150,33150,0
|
|
20230616,184900,186768656150,33150,33150,33150,33150,0
|
|
20230616,184800,186768656150,33150,33150,33150,33150,0
|
|
20230616,184700,186768656150,33150,33150,33150,33150,0
|
|
20230616,184600,186768656150,33150,33150,33150,33150,0
|
|
20230616,184500,186768656150,33150,33150,33150,33150,0
|
|
20230616,184400,186768656150,33150,33150,33150,33150,0
|
|
20230616,184300,186768656150,33150,33150,33150,33150,0
|
|
20230616,184200,186768656150,33150,33150,33150,33150,0
|
|
20230616,184100,186768656150,33150,33150,33150,33150,0
|
|
20230616,184000,186768656150,33150,33150,33150,33150,0
|
|
20230616,183900,186768656150,33150,33150,33150,33150,0
|
|
20230616,183800,186768656150,33150,33150,33150,33150,0
|
|
20230616,183700,186768656150,33150,33150,33150,33150,0
|
|
20230616,183600,186768656150,33150,33150,33150,33150,0
|
|
20230616,183500,186768656150,33150,33150,33150,33150,0
|
|
20230616,183400,186768656150,33150,33150,33150,33150,0
|
|
20230616,183300,186768656150,33150,33150,33150,33150,0
|
|
20230616,183200,186768656150,33150,33150,33150,33150,0
|
|
20230616,183100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,183000,186768656150,33150,33150,33150,33150,0
|
|
20230616,182900,186768656150,33150,33150,33150,33150,0
|
|
20230616,182800,186768656150,33150,33150,33150,33150,0
|
|
20230616,182700,186768656150,33150,33150,33150,33150,0
|
|
20230616,182600,186768656150,33150,33150,33150,33150,0
|
|
20230616,182500,186768656150,33150,33150,33150,33150,0
|
|
20230616,182400,186768656150,33150,33150,33150,33150,0
|
|
20230616,182300,186768656150,33150,33150,33150,33150,0
|
|
20230616,182200,186768656150,33150,33150,33150,33150,0
|
|
20230616,182100,186768656150,33150,33150,33150,33150,0
|
|
20230616,182000,186768656150,33150,33150,33150,33150,0
|
|
20230616,181900,186768656150,33150,33150,33150,33150,0
|
|
20230616,181800,186768656150,33150,33150,33150,33150,0
|
|
20230616,181700,186768656150,33150,33150,33150,33150,0
|
|
20230616,181600,186768656150,33150,33150,33150,33150,0
|
|
20230616,181500,186768656150,33150,33150,33150,33150,0
|
|
20230616,181400,186768656150,33150,33150,33150,33150,0
|
|
20230616,181300,186768656150,33150,33150,33150,33150,0
|
|
20230616,181200,186768656150,33150,33150,33150,33150,0
|
|
20230616,181100,186768656150,33150,33150,33150,33150,0
|
|
20230616,181000,186768656150,33150,33150,33150,33150,0
|
|
20230616,180900,186768656150,33150,33150,33150,33150,0
|
|
20230616,180800,186768656150,33150,33150,33150,33150,0
|
|
20230616,180700,186768656150,33150,33150,33150,33150,0
|
|
20230616,180600,186768656150,33150,33150,33150,33150,0
|
|
20230616,180500,186768656150,33150,33150,33150,33150,0
|
|
20230616,180400,186768656150,33150,33150,33150,33150,0
|
|
20230616,180300,186768656150,33150,33150,33150,33150,0
|
|
20230616,180200,186768656150,33150,33150,33150,33150,0
|
|
20230616,180100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,180000,186768656150,33150,33150,33150,33150,0
|
|
20230616,175900,186768656150,33150,33150,33150,33150,0
|
|
20230616,175800,186768656150,33150,33150,33150,33150,0
|
|
20230616,175700,186768656150,33150,33150,33150,33150,0
|
|
20230616,175600,186768656150,33150,33150,33150,33150,0
|
|
20230616,175500,186768656150,33150,33150,33150,33150,0
|
|
20230616,175400,186768656150,33150,33150,33150,33150,0
|
|
20230616,175300,186768656150,33150,33150,33150,33150,0
|
|
20230616,175200,186768656150,33150,33150,33150,33150,0
|
|
20230616,175100,186768656150,33150,33150,33150,33150,0
|
|
20230616,175000,186768656150,33150,33150,33150,33150,0
|
|
20230616,174900,186768656150,33150,33150,33150,33150,0
|
|
20230616,174800,186768656150,33150,33150,33150,33150,0
|
|
20230616,174700,186768656150,33150,33150,33150,33150,0
|
|
20230616,174600,186768656150,33150,33150,33150,33150,0
|
|
20230616,174500,186768656150,33150,33150,33150,33150,0
|
|
20230616,174400,186768656150,33150,33150,33150,33150,0
|
|
20230616,174300,186768656150,33150,33150,33150,33150,0
|
|
20230616,174200,186768656150,33150,33150,33150,33150,0
|
|
20230616,174100,186768656150,33150,33150,33150,33150,0
|
|
20230616,174000,186768656150,33150,33150,33150,33150,0
|
|
20230616,173900,186768656150,33150,33150,33150,33150,0
|
|
20230616,173800,186768656150,33150,33150,33150,33150,0
|
|
20230616,173700,186768656150,33150,33150,33150,33150,0
|
|
20230616,173600,186768656150,33150,33150,33150,33150,0
|
|
20230616,173500,186768656150,33150,33150,33150,33150,0
|
|
20230616,173400,186768656150,33150,33150,33150,33150,0
|
|
20230616,173300,186768656150,33150,33150,33150,33150,0
|
|
20230616,173200,186768656150,33150,33150,33150,33150,0
|
|
20230616,173100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,173000,186768656150,33150,33150,33150,33150,0
|
|
20230616,172900,186768656150,33150,33150,33150,33150,0
|
|
20230616,172800,186768656150,33150,33150,33150,33150,0
|
|
20230616,172700,186768656150,33150,33150,33150,33150,0
|
|
20230616,172600,186768656150,33150,33150,33150,33150,0
|
|
20230616,172500,186768656150,33150,33150,33150,33150,0
|
|
20230616,172400,186768656150,33150,33150,33150,33150,0
|
|
20230616,172300,186768656150,33150,33150,33150,33150,0
|
|
20230616,172200,186768656150,33150,33150,33150,33150,0
|
|
20230616,172100,186768656150,33150,33150,33150,33150,0
|
|
20230616,172000,186768656150,33150,33150,33150,33150,0
|
|
20230616,171900,186768656150,33150,33150,33150,33150,0
|
|
20230616,171800,186768656150,33150,33150,33150,33150,0
|
|
20230616,171700,186768656150,33150,33150,33150,33150,0
|
|
20230616,171600,186768656150,33150,33150,33150,33150,0
|
|
20230616,171500,186768656150,33150,33150,33150,33150,0
|
|
20230616,171400,186768656150,33150,33150,33150,33150,0
|
|
20230616,171300,186768656150,33150,33150,33150,33150,0
|
|
20230616,171200,186768656150,33150,33150,33150,33150,0
|
|
20230616,171100,186768656150,33150,33150,33150,33150,0
|
|
20230616,171000,186768656150,33150,33150,33150,33150,0
|
|
20230616,170900,186768656150,33150,33150,33150,33150,0
|
|
20230616,170800,186768656150,33150,33150,33150,33150,0
|
|
20230616,170700,186768656150,33150,33150,33150,33150,0
|
|
20230616,170600,186768656150,33150,33150,33150,33150,0
|
|
20230616,170500,186768656150,33150,33150,33150,33150,0
|
|
20230616,170400,186768656150,33150,33150,33150,33150,0
|
|
20230616,170300,186768656150,33150,33150,33150,33150,0
|
|
20230616,170200,186768656150,33150,33150,33150,33150,0
|
|
20230616,170100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,170000,186768656150,33150,33150,33150,33150,0
|
|
20230616,165900,186768656150,33150,33150,33150,33150,0
|
|
20230616,165800,186768656150,33150,33150,33150,33150,0
|
|
20230616,165700,186768656150,33150,33150,33150,33150,0
|
|
20230616,165600,186768656150,33150,33150,33150,33150,0
|
|
20230616,165500,186768656150,33150,33150,33150,33150,0
|
|
20230616,165400,186768656150,33150,33150,33150,33150,0
|
|
20230616,165300,186768656150,33150,33150,33150,33150,0
|
|
20230616,165200,186768656150,33150,33150,33150,33150,0
|
|
20230616,165100,186768656150,33150,33150,33150,33150,0
|
|
20230616,165000,186768656150,33150,33150,33150,33150,0
|
|
20230616,164900,186768656150,33150,33150,33150,33150,0
|
|
20230616,164800,186768656150,33150,33150,33150,33150,0
|
|
20230616,164700,186768656150,33150,33150,33150,33150,0
|
|
20230616,164600,186768656150,33150,33150,33150,33150,0
|
|
20230616,164500,186768656150,33150,33150,33150,33150,0
|
|
20230616,164400,186768656150,33150,33150,33150,33150,0
|
|
20230616,164300,186768656150,33150,33150,33150,33150,0
|
|
20230616,164200,186768656150,33150,33150,33150,33150,0
|
|
20230616,164100,186768656150,33150,33150,33150,33150,0
|
|
20230616,164000,186768656150,33150,33150,33150,33150,0
|
|
20230616,163900,186768656150,33150,33150,33150,33150,0
|
|
20230616,163800,186768656150,33150,33150,33150,33150,0
|
|
20230616,163700,186768656150,33150,33150,33150,33150,0
|
|
20230616,163600,186768656150,33150,33150,33150,33150,0
|
|
20230616,163500,186768656150,33150,33150,33150,33150,0
|
|
20230616,163400,186768656150,33150,33150,33150,33150,0
|
|
20230616,163300,186768656150,33150,33150,33150,33150,0
|
|
20230616,163200,186768656150,33150,33150,33150,33150,0
|
|
20230616,163100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,163000,186768656150,33150,33150,33150,33150,0
|
|
20230616,162900,186768656150,33150,33150,33150,33150,0
|
|
20230616,162800,186768656150,33150,33150,33150,33150,0
|
|
20230616,162700,186768656150,33150,33150,33150,33150,0
|
|
20230616,162600,186768656150,33150,33150,33150,33150,0
|
|
20230616,162500,186768656150,33150,33150,33150,33150,0
|
|
20230616,162400,186768656150,33150,33150,33150,33150,0
|
|
20230616,162300,186768656150,33150,33150,33150,33150,0
|
|
20230616,162200,186768656150,33150,33150,33150,33150,0
|
|
20230616,162100,186768656150,33150,33150,33150,33150,0
|
|
20230616,162000,186768656150,33150,33150,33150,33150,0
|
|
20230616,161900,186768656150,33150,33150,33150,33150,0
|
|
20230616,161800,186768656150,33150,33150,33150,33150,0
|
|
20230616,161700,186768656150,33150,33150,33150,33150,0
|
|
20230616,161600,186768656150,33150,33150,33150,33150,0
|
|
20230616,161500,186768656150,33150,33150,33150,33150,0
|
|
20230616,161400,186768656150,33150,33150,33150,33150,0
|
|
20230616,161300,186768656150,33150,33150,33150,33150,0
|
|
20230616,161200,186768656150,33150,33150,33150,33150,0
|
|
20230616,161100,186768656150,33150,33150,33150,33150,0
|
|
20230616,161000,186768656150,33150,33150,33150,33150,0
|
|
20230616,160900,186768656150,33150,33150,33150,33150,0
|
|
20230616,160800,186768656150,33150,33150,33150,33150,0
|
|
20230616,160700,186768656150,33150,33150,33150,33150,0
|
|
20230616,160600,186768656150,33150,33150,33150,33150,0
|
|
20230616,160500,186768656150,33150,33150,33150,33150,0
|
|
20230616,160400,186768656150,33150,33150,33150,33150,0
|
|
20230616,160300,186768656150,33150,33150,33150,33150,0
|
|
20230616,160200,186768656150,33150,33150,33150,33150,0
|
|
20230616,160100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,160000,186768656150,33150,33150,33150,33150,0
|
|
20230616,155900,186768656150,33150,33150,33150,33150,0
|
|
20230616,155800,186768656150,33150,33150,33150,33150,0
|
|
20230616,155700,186768656150,33150,33150,33150,33150,0
|
|
20230616,155600,186768656150,33150,33150,33150,33150,0
|
|
20230616,155500,186768656150,33150,33150,33150,33150,0
|
|
20230616,155400,186768656150,33150,33150,33150,33150,0
|
|
20230616,155300,186768656150,33150,33150,33150,33150,0
|
|
20230616,155200,186768656150,33150,33150,33150,33150,0
|
|
20230616,155100,186768656150,33150,33150,33150,33150,0
|
|
20230616,155000,186768656150,33150,33150,33150,33150,0
|
|
20230616,154900,186768656150,33150,33150,33150,33150,0
|
|
20230616,154800,186768656150,33150,33150,33150,33150,0
|
|
20230616,154700,186768656150,33150,33150,33150,33150,0
|
|
20230616,154600,186768656150,33150,33150,33150,33150,0
|
|
20230616,154500,186768656150,33150,33150,33150,33150,0
|
|
20230616,154400,186768656150,33150,33150,33150,33150,0
|
|
20230616,154300,186768656150,33150,33150,33150,33150,0
|
|
20230616,154200,186768656150,33150,33150,33150,33150,0
|
|
20230616,154100,186768656150,33150,33150,33150,33150,0
|
|
20230616,154000,186768656150,33150,33150,33150,33150,0
|
|
20230616,153900,186768656150,33150,33150,33150,33150,0
|
|
20230616,153800,186768656150,33150,33150,33150,33150,0
|
|
20230616,153700,186768656150,33150,33150,33150,33150,0
|
|
20230616,153600,186768656150,33150,33150,33150,33150,0
|
|
20230616,153500,186768656150,33150,33150,33150,33150,0
|
|
20230616,153400,186768656150,33150,33150,33150,33150,0
|
|
20230616,153300,186768656150,33150,33150,33150,33150,0
|
|
20230616,153200,186768656150,33150,33150,33150,33150,0
|
|
20230616,153100,186768656150,33150,33150,33150,33150,108793
|
|
20230616,153000,186768656150,33150,33150,33150,33150,108793
|
|
20230616,152900,183162168200,33150,33150,33150,33150,0
|
|
20230616,152800,183162168200,33150,33150,33150,33150,0
|
|
20230616,152700,183162168200,33150,33150,33150,33150,0
|
|
20230616,152600,183162168200,33150,33150,33150,33150,0
|
|
20230616,152500,183162168200,33150,33150,33150,33150,0
|
|
20230616,152400,183162168200,33150,33150,33150,33150,0
|
|
20230616,152300,183162168200,33150,33150,33150,33150,0
|
|
20230616,152200,183162168200,33150,33150,33150,33150,0
|
|
20230616,152100,183162168200,33150,33150,33150,33150,0
|
|
20230616,152000,183162168200,33150,33150,33150,33150,0
|
|
20230616,151900,183162168200,33150,33150,33150,33050,7399
|
|
20230616,151800,182917313500,33150,33200,33200,33100,21810
|
|
20230616,151700,182194025150,33200,33150,33200,33150,3625
|
|
20230616,151600,182073773800,33200,33150,33200,33100,11448
|
|
20230616,151500,181694107300,33150,33150,33150,33100,4055
|
|
20230616,151400,181559781100,33150,33100,33150,33050,10957
|
|
20230616,151300,181197018400,33100,33000,33100,33000,8565
|
|
20230616,151200,180913761150,33050,33050,33100,33000,6428
|
|
20230616,151100,180701291550,33000,32950,33050,32950,11585
|
|
20230616,151000,180318966200,32900,32900,32950,32900,5322
|
|
20230616,150900,180143666650,32900,32950,32950,32900,4048
|
|
20230616,150800,180010312550,32950,33000,33000,32900,6088
|
|
20230616,150700,179809786500,33000,33000,33000,32950,2403
|
|
20230616,150600,179730574150,33000,32950,33000,32900,5018
|
|
20230616,150500,179565216600,32900,32950,33000,32900,14608
|
|
20230616,150400,179083762850,32900,33000,33000,32900,8566
|
|
20230616,150300,178801732400,33000,33050,33050,32950,7052
|
|
20230616,150200,178568967200,33050,33100,33150,33000,7043
|
|
20230616,150100,178336004850,33100,33150,33200,33050,6451
|
|
20230616,150000,178122281950,33150,33050,33150,33000,15111
|
|
20230616,145900,177622350700,33050,33050,33050,32900,18005
|
|
20230616,145800,177028624400,33000,33100,33100,33000,7349
|
|
20230616,145700,176785963700,33050,33100,33100,33000,10531
|
|
20230616,145600,176437806650,33100,33050,33100,33050,4573
|
|
20230616,145500,176286574750,33050,33100,33150,33050,7206
|
|
20230616,145400,176048134350,33100,33150,33150,33050,6908
|
|
20230616,145300,175819480900,33150,33100,33200,33100,10224
|
|
20230616,145200,175480464250,33150,33100,33150,33050,4689
|
|
20230616,145100,175325184600,33100,33050,33100,33050,3583
|
|
20230616,145000,175206686800,33050,33000,33150,33000,9148
|
|
20230616,144900,174904176100,33050,33100,33100,33000,7214
|
|
20230616,144800,174665985600,33050,33100,33100,33000,3640
|
|
20230616,144700,174545675550,33100,33150,33200,33050,12769
|
|
20230616,144600,174122907700,33200,33200,33200,33150,7910
|
|
20230616,144500,173860469800,33200,33050,33200,33050,10011
|
|
20230616,144400,173528976750,33050,33100,33100,33050,3832
|
|
20230616,144300,173402306450,33100,33150,33150,33050,3474
|
|
20230616,144200,173287330050,33100,33150,33150,33100,4633
|
|
20230616,144100,173133873350,33150,33050,33150,33050,12119
|
|
20230616,144000,172732666250,33100,32900,33100,32900,15045
|
|
20230616,143900,172236080050,32900,33000,33000,32900,5973
|
|
20230616,143800,172039277450,32950,32900,33050,32900,19478
|
|
20230616,143700,171396750650,32900,33000,33050,32900,14685
|
|
20230616,143600,170912893300,33000,33050,33050,33000,5313
|
|
20230616,143500,170737533850,33050,33000,33100,32950,21515
|
|
20230616,143400,170026919200,33000,33100,33150,33000,8844
|
|
20230616,143300,169734567550,33150,33050,33200,33050,13819
|
|
20230616,143200,169276734700,33050,33050,33150,33000,21015
|
|
20230616,143100,168582288500,33050,33150,33200,33050,20167
|
|
20230616,143000,167914380850,33150,33200,33250,33150,23134
|
|
20230616,142900,167146767900,33150,33100,33250,33100,22037
|
|
20230616,142800,166415929700,33100,33200,33250,33100,19151
|
|
20230616,142700,165780772100,33200,33300,33350,33200,10034
|
|
20230616,142600,165447010700,33300,33350,33350,33250,7541
|
|
20230616,142500,165195991650,33300,33350,33400,33250,9813
|
|
20230616,142400,164869267300,33400,33400,33400,33250,9641
|
|
20230616,142300,164548074950,33350,33300,33400,33300,10803
|
|
20230616,142200,164187854800,33350,33300,33400,33250,19487
|
|
20230616,142100,163538885400,33300,33400,33400,33250,20799
|
|
20230616,142000,162845810950,33400,33400,33450,33350,10097
|
|
20230616,141900,162508550800,33450,33400,33500,33400,8458
|
|
20230616,141800,162225889000,33450,33400,33500,33300,22422
|
|
20230616,141700,161477766850,33350,33500,33550,33350,15410
|
|
20230616,141600,160962462350,33550,33500,33550,33450,9780
|
|
20230616,141500,160634948500,33450,33450,33600,33450,14032
|
|
20230616,141400,160164990950,33500,33500,33600,33400,11795
|
|
20230616,141300,159769686850,33550,33500,33600,33450,7345
|
|
20230616,141200,159523528500,33550,33600,33700,33500,20462
|
|
20230616,141100,158836469850,33550,33500,33600,33450,10449
|
|
20230616,141000,158486155400,33500,33450,33550,33350,21336
|
|
20230616,140900,157772166450,33500,33600,33700,33500,28632
|
|
20230616,140800,156811702650,33600,33750,33800,33600,11101
|
|
20230616,140700,156437848600,33700,33700,33850,33700,10416
|
|
20230616,140600,156086294750,33700,33800,33850,33700,9051
|
|
20230616,140500,155780714650,33750,33750,33850,33750,10127
|
|
20230616,140400,155438453200,33750,33850,33850,33750,14861
|
|
20230616,140300,154936130150,33850,33950,34000,33850,12266
|
|
20230616,140200,154520269000,33950,34000,34050,33900,7829
|
|
20230616,140100,154254351200,33950,34150,34200,33900,15118
|
|
20230616,140000,153739281100,34150,34100,34200,34050,18842
|
|
20230616,135900,153096018150,34100,34000,34100,34000,12772
|
|
20230616,135800,152661194650,34000,34100,34100,34000,7537
|
|
20230616,135700,152404631500,34050,34000,34150,33950,18301
|
|
20230616,135600,151781289950,33950,33950,34000,33850,5796
|
|
20230616,135500,151584597200,33950,33950,34000,33900,13437
|
|
20230616,135400,151128651500,33950,33950,34050,33850,17026
|
|
20230616,135300,150550935250,33900,33900,34000,33800,15088
|
|
20230616,135200,150039648500,33850,34050,34100,33800,23751
|
|
20230616,135100,149233107600,34100,34050,34200,34050,24766
|
|
20230616,135000,148388389050,34050,33900,34050,33900,34727
|
|
20230616,134900,147208466400,33900,33900,33900,33800,7533
|
|
20230616,134800,146953313100,33900,33800,33950,33800,16160
|
|
20230616,134700,146405737500,33800,33800,33850,33700,14875
|
|
20230616,134600,145903173200,33750,33750,33750,33650,11323
|
|
20230616,134500,145521370400,33750,33600,33750,33600,21652
|
|
20230616,134400,144792323000,33600,33600,33700,33550,13114
|
|
20230616,134300,144351657050,33600,33700,33800,33500,27676
|
|
20230616,134200,143421128850,33700,33700,33800,33650,16873
|
|
20230616,134100,142851977800,33700,33800,33850,33650,12649
|
|
20230616,134000,142425093500,33800,33650,33850,33600,15877
|
|
20230616,133900,141889620950,33700,33850,33900,33650,27822
|
|
20230616,133800,140950435500,33900,33850,33950,33850,18962
|
|
20230616,133700,140307328350,33850,34000,34000,33850,13141
|
|
20230616,133600,139861784100,33950,33750,34000,33750,22788
|
|
20230616,133500,139089930650,33750,33800,34000,33750,18147
|
|
20230616,133400,138475460400,33850,34000,34000,33700,26303
|
|
20230616,133300,137585185200,33900,34050,34100,33900,21895
|
|
20230616,133200,136840800850,34000,34000,34100,33950,17879
|
|
20230616,133100,136232464300,34000,34200,34250,34000,19610
|
|
20230616,133000,135563103050,34200,34350,34350,34200,16494
|
|
20230616,132900,134997427950,34350,34350,34400,34300,10902
|
|
20230616,132800,134622806900,34400,34400,34400,34300,11844
|
|
20230616,132700,134215808900,34400,34300,34400,34200,12573
|
|
20230616,132600,133784199700,34250,34450,34450,34250,22615
|
|
20230616,132500,133006450900,34400,34300,34500,34300,45181
|
|
20230616,132400,131452812000,34250,34100,34300,34050,55125
|
|
20230616,132300,129566487650,34100,33950,34100,33850,30908
|
|
20230616,132200,128515013250,33900,33950,34000,33900,7744
|
|
20230616,132100,128252038750,33950,34000,34000,33900,12739
|
|
20230616,132000,127819373450,33950,34000,34050,33800,22217
|
|
20230616,131900,127065459650,34000,34100,34100,33950,22334
|
|
20230616,131800,126305942150,34100,34050,34250,34050,27965
|
|
20230616,131700,125350398900,34100,33850,34100,33850,15134
|
|
20230616,131600,124835743550,33850,34050,34150,33800,37813
|
|
20230616,131500,123551551250,34050,34200,34300,34000,40518
|
|
20230616,131400,122168257550,34200,33950,34200,33950,45430
|
|
20230616,131300,120618816650,33900,33950,34050,33850,75040
|
|
20230616,131200,118070050150,33950,33650,33950,33650,89667
|
|
20230616,131100,115043366050,33650,33550,33650,33500,38050
|
|
20230616,131000,113765895450,33500,33550,33550,33500,8385
|
|
20230616,130900,113484791400,33550,33550,33550,33500,9199
|
|
20230616,130800,113176324800,33550,33500,33550,33450,8909
|
|
20230616,130700,112877834900,33450,33450,33500,33450,9697
|
|
20230616,130600,112553065600,33450,33500,33550,33350,23526
|
|
20230616,130500,111765778350,33550,33450,33550,33450,19038
|
|
20230616,130400,111128056350,33500,33450,33500,33400,11520
|
|
20230616,130300,110742621850,33450,33350,33450,33300,21017
|
|
20230616,130200,110040920900,33350,33350,33400,33300,18127
|
|
20230616,130100,109436339200,33350,33250,33350,33250,24822
|
|
20230616,130000,108609968900,33250,33250,33250,33200,5279
|
|
20230616,125900,108434447950,33250,33250,33250,33200,7543
|
|
20230616,125800,108183813200,33250,33150,33250,33100,33694
|
|
20230616,125700,107065033150,33100,33200,33200,33100,7449
|
|
20230616,125600,106817991850,33200,33200,33200,33150,3080
|
|
20230616,125500,106715776050,33150,33100,33200,33050,16418
|
|
20230616,125400,106171725900,33100,33100,33100,33050,3914
|
|
20230616,125300,106042266650,33050,33100,33150,33050,1890
|
|
20230616,125200,105979736450,33150,33150,33150,33050,3886
|
|
20230616,125100,105851124500,33150,33100,33150,33100,5793
|
|
20230616,125000,105659222650,33050,33050,33100,33050,6818
|
|
20230616,124900,105433633650,33100,33050,33100,33000,4948
|
|
20230616,124800,105270138250,33050,33000,33050,32950,4153
|
|
20230616,124700,105133011050,33000,32900,33050,32900,12822
|
|
20230616,124600,104709951850,32950,32950,33000,32900,6377
|
|
20230616,124500,104499871050,32950,32900,33000,32900,4980
|
|
20230616,124400,104335851550,32900,33000,33050,32900,8663
|
|
20230616,124300,104050159800,32950,33050,33100,32950,8066
|
|
20230616,124200,103783672900,33100,33100,33100,33050,4463
|
|
20230616,124100,103636016700,33100,33150,33200,33000,6891
|
|
20230616,124000,103408077100,33050,33200,33200,33050,12361
|
|
20230616,123900,102998382850,33150,33200,33200,33150,8065
|
|
20230616,123800,102730861600,33150,33100,33200,33100,11627
|
|
20230616,123700,102345380550,33150,33050,33150,33050,16075
|
|
20230616,123600,101813062350,33100,32950,33100,32950,18107
|
|
20230616,123500,101214873200,32950,32950,33000,32900,4641
|
|
20230616,123400,101061838800,32950,33000,33050,32800,10920
|
|
20230616,123300,100701635850,33000,33000,33100,33000,7209
|
|
20230616,123200,100463597100,33000,33050,33050,32800,7794
|
|
20230616,123100,100206635050,33050,33000,33050,32950,4687
|
|
20230616,123000,100051993150,32900,32850,33050,32800,25639
|
|
20230616,122900,99207919700,32800,32800,32900,32750,9762
|
|
20230616,122800,98887403500,32800,32900,32950,32800,10109
|
|
20230616,122700,98555235400,32900,33000,33000,32850,6145
|
|
20230616,122600,98352899250,33000,32900,33000,32900,4472
|
|
20230616,122500,98205490350,32950,32900,33000,32800,11190
|
|
20230616,122400,97837386750,32950,33100,33150,32850,18431
|
|
20230616,122300,97229624100,33100,33100,33100,33050,9209
|
|
20230616,122200,96924839850,33050,33050,33100,33000,10990
|
|
20230616,122100,96561654700,33050,33050,33050,33000,10683
|
|
20230616,122000,96208922200,33000,33100,33100,33000,13015
|
|
20230616,121900,95778786000,33100,33000,33150,32950,44219
|
|
20230616,121800,94318687150,33000,32950,33000,32900,39354
|
|
20230616,121700,93021220450,32950,32850,32950,32850,13811
|
|
20230616,121600,92566742000,32850,32900,32900,32850,4097
|
|
20230616,121500,92432000850,32900,32850,32900,32800,5352
|
|
20230616,121400,92256100450,32850,32850,32900,32800,18047
|
|
20230616,121300,91663222250,32850,32750,32850,32700,24938
|
|
20230616,121200,90845793200,32750,32750,32750,32650,3153
|
|
20230616,121100,90742665150,32750,32650,32750,32650,4279
|
|
20230616,121000,90602757750,32650,32650,32700,32600,6006
|
|
20230616,120900,90406596700,32650,32750,32750,32650,5508
|
|
20230616,120800,90226417050,32750,32750,32800,32750,3481
|
|
20230616,120700,90112302350,32750,32800,32800,32650,7652
|
|
20230616,120600,89861737700,32800,32750,32800,32750,10063
|
|
20230616,120500,89531883050,32750,32700,32800,32650,6574
|
|
20230616,120400,89316525350,32650,32500,32700,32450,11276
|
|
20230616,120300,88949313300,32500,32700,32700,32450,19865
|
|
20230616,120200,88302557750,32650,32800,32850,32650,7688
|
|
20230616,120100,88050930300,32800,32850,32900,32750,8529
|
|
20230616,120000,87771049500,32850,32700,32850,32650,29666
|
|
20230616,115900,86800061500,32750,32800,32850,32550,63443
|
|
20230616,115800,84722739550,32750,32750,32750,32750,0
|
|
20230616,115700,84722739550,32750,32750,32750,32700,20197
|
|
20230616,115600,84061288800,32750,32650,32750,32600,26467
|
|
20230616,115500,83195624650,32650,32650,32650,32550,19119
|
|
20230616,115400,82571687800,32650,32600,32650,32550,13001
|
|
20230616,115300,82147938600,32600,32550,32600,32550,8453
|
|
20230616,115200,81872631650,32550,32550,32550,32500,16863
|
|
20230616,115100,81324252600,32550,32550,32550,32500,8915
|
|
20230616,115000,81034195950,32500,32550,32550,32500,11984
|
|
20230616,114900,80644183100,32550,32450,32550,32400,73153
|
|
20230616,114800,78269079050,32450,32400,32450,32350,16500
|
|
20230616,114700,77734534000,32400,32400,32450,32350,6223
|
|
20230616,114600,77532916650,32400,32350,32450,32350,21104
|
|
20230616,114500,76849377300,32400,32350,32400,32350,8083
|
|
20230616,114400,76587739450,32400,32450,32450,32350,24957
|
|
20230616,114300,75778977350,32400,32400,32450,32400,8244
|
|
20230616,114200,75511537050,32400,32450,32450,32400,6434
|
|
20230616,114100,75302862350,32450,32400,32450,32350,12899
|
|
20230616,114000,74884678050,32400,32400,32400,32350,21284
|
|
20230616,113900,74195146750,32350,32350,32400,32300,9341
|
|
20230616,113800,73892916800,32350,32300,32350,32300,10128
|
|
20230616,113700,73565581400,32300,32300,32300,32250,7624
|
|
20230616,113600,73319417100,32250,32250,32300,32200,8875
|
|
20230616,113500,73033177400,32250,32150,32250,32150,13918
|
|
20230616,113400,72584967950,32200,32150,32200,32100,21412
|
|
20230616,113300,71896559200,32100,32150,32150,32100,4781
|
|
20230616,113200,71742992150,32150,32100,32150,32050,4159
|
|
20230616,113100,71609472850,32050,32050,32100,32000,5039
|
|
20230616,113000,71447903850,32050,32000,32100,32000,8940
|
|
20230616,112900,71161327950,32000,32050,32100,31950,11639
|
|
20230616,112800,70788638950,32050,32100,32150,32000,11133
|
|
20230616,112700,70431790150,32100,32150,32200,32050,8679
|
|
20230616,112600,70152993850,32200,32200,32200,32150,4455
|
|
20230616,112500,70009644050,32200,32200,32250,32100,13624
|
|
20230616,112400,69571179650,32200,32300,32350,32200,16601
|
|
20230616,112300,69034815050,32250,32300,32350,32250,25350
|
|
20230616,112200,68215501500,32250,32250,32300,32200,39719
|
|
20230616,112100,66934330950,32250,32200,32250,32200,11068
|
|
20230616,112000,66577439900,32200,32200,32250,32150,21601
|
|
20230616,111900,65881724350,32200,32200,32200,32150,23365
|
|
20230616,111800,65129472950,32150,32100,32200,32100,17570
|
|
20230616,111700,64564410250,32150,32000,32150,31950,96864
|
|
20230616,111600,61462943550,32000,32000,32000,31950,13172
|
|
20230616,111500,61041466250,32000,31950,32000,31950,4356
|
|
20230616,111400,60902082050,32000,31950,32000,31900,18370
|
|
20230616,111300,60314854500,31950,32000,32000,31900,9036
|
|
20230616,111200,60026014400,32000,31950,32000,31900,43505
|
|
20230616,111100,58636099100,31950,31950,31950,31900,4156
|
|
20230616,111000,58503321800,31900,31950,31950,31900,4800
|
|
20230616,110900,58350033900,31950,31900,31950,31850,9268
|
|
20230616,110800,58054135700,31900,31900,31950,31900,5686
|
|
20230616,110700,57872514850,31900,31850,31950,31850,26781
|
|
20230616,110600,57018245800,31850,31850,31900,31850,6442
|
|
20230616,110500,56812891200,31850,31800,31850,31700,56522
|
|
20230616,110400,55015443250,31750,31750,31800,31750,4597
|
|
20230616,110300,54869448250,31750,31750,31800,31700,6567
|
|
20230616,110200,54660661950,31750,31750,31800,31700,5339
|
|
20230616,110100,54491132850,31750,31750,31750,31700,3465
|
|
20230616,110000,54381212750,31750,31750,31750,31700,4933
|
|
20230616,105900,54224623350,31750,31750,31800,31700,2859
|
|
20230616,105800,54133853950,31750,31750,31750,31700,10160
|
|
20230616,105700,53811290650,31700,31700,31750,31700,6105
|
|
20230616,105600,53617612450,31750,31700,31750,31650,5295
|
|
20230616,105500,53449643650,31700,31650,31700,31600,6062
|
|
20230616,105400,53257615250,31700,31600,31700,31550,23235
|
|
20230616,105300,52522626750,31600,31600,31600,31500,6060
|
|
20230616,105200,52331287350,31550,31500,31550,31450,6979
|
|
20230616,105100,52111254650,31500,31600,31600,31450,6163
|
|
20230616,105000,51916922100,31600,31500,31600,31500,9577
|
|
20230616,104900,51614725450,31500,31700,31700,31500,9697
|
|
20230616,104800,51308793650,31650,31700,31750,31650,4986
|
|
20230616,104700,51150786650,31700,31650,31700,31600,6238
|
|
20230616,104600,50953278250,31700,31700,31750,31600,10270
|
|
20230616,104500,50628170300,31700,31650,31750,31650,10891
|
|
20230616,104400,50282978500,31650,31700,31750,31650,11336
|
|
20230616,104300,49923910500,31700,31750,31800,31700,6727
|
|
20230616,104200,49710574600,31750,31700,31750,31700,7203
|
|
20230616,104100,49481963500,31700,31750,31750,31650,10856
|
|
20230616,104000,49137635400,31750,31750,31800,31700,14431
|
|
20230616,103900,48679485150,31750,31600,31750,31550,26187
|
|
20230616,103800,47849914900,31600,31650,31700,31600,8418
|
|
20230616,103700,47583514600,31600,31850,31850,31600,17917
|
|
20230616,103600,47015631550,31800,31800,31850,31750,6873
|
|
20230616,103500,46797022350,31800,31800,31850,31750,10734
|
|
20230616,103400,46455653950,31800,31700,31800,31700,6665
|
|
20230616,103300,46243915950,31750,31750,31750,31650,11872
|
|
20230616,103200,45867336550,31800,31850,31850,31650,9761
|
|
20230616,103100,45557617450,31800,31800,31850,31750,3190
|
|
20230616,103000,45456155000,31800,31900,31900,31700,21723
|
|
20230616,102900,44764736850,31900,31900,31950,31800,16041
|
|
20230616,102800,44253354050,31900,31800,31950,31800,34312
|
|
20230616,102700,43158726800,31750,31750,31850,31700,17270
|
|
20230616,102600,42610259200,31800,31800,31850,31650,28745
|
|
20230616,102500,41696624100,31800,31950,31950,31800,8779
|
|
20230616,102400,41416890050,31950,31900,32000,31800,28724
|
|
20230616,102300,40500844300,31850,32000,32000,31850,22913
|
|
20230616,102200,39768950000,31950,32000,32000,31900,14165
|
|
20230616,102100,39316311400,32000,31800,32000,31750,37047
|
|
20230616,102000,38133171600,31800,31850,31950,31700,52879
|
|
20230616,101900,36448643200,31850,31600,31950,31550,105359
|
|
20230616,101800,33099622500,31600,31450,31600,31400,57647
|
|
20230616,101700,31283819150,31450,31250,31450,31250,39500
|
|
20230616,101600,30045118700,31300,31250,31350,31250,19638
|
|
20230616,101500,29430416500,31300,31150,31300,31150,40693
|
|
20230616,101400,28159964350,31200,31050,31200,31000,49322
|
|
20230616,101300,26625109700,31050,30950,31050,30950,71540
|
|
20230616,101200,24408098200,30950,30950,30950,30900,4720
|
|
20230616,101100,24262112350,30950,30950,30950,30900,11044
|
|
20230616,101000,23920701100,30950,30950,30950,30900,13384
|
|
20230616,100900,23506472250,30950,30900,30950,30900,1892
|
|
20230616,100800,23447957150,30900,30900,30900,30850,3644
|
|
20230616,100700,23335360800,30900,30950,30950,30850,2051
|
|
20230616,100600,23271989300,30900,30900,30950,30850,6084
|
|
20230616,100500,23083983600,30950,30950,30950,30900,6922
|
|
20230616,100400,22869970100,30950,30950,30950,30900,8339
|
|
20230616,100300,22611894700,30950,30900,30950,30850,18972
|
|
20230616,100200,22025624500,30900,30800,30900,30800,11973
|
|
20230616,100100,21656260650,30800,30800,30850,30800,6986
|
|
20230616,100000,21440948900,30850,30850,30850,30750,5442
|
|
20230616,095900,21273309200,30850,30800,30850,30800,1282
|
|
20230616,095800,21233792850,30800,30850,30900,30800,6653
|
|
20230616,095700,21028626850,30900,30900,30900,30850,6852
|
|
20230616,095600,20816975450,30900,30850,30900,30800,7060
|
|
20230616,095500,20599109800,30900,30850,30950,30850,5961
|
|
20230616,095400,20414892650,30900,30900,30950,30850,19155
|
|
20230616,095300,19822983200,30900,30900,30900,30850,7734
|
|
20230616,095200,19584089800,30900,30700,30900,30700,40399
|
|
20230616,095100,18338770100,30750,30750,30750,30700,11861
|
|
20230616,095000,17974184350,30700,30750,30750,30700,1461
|
|
20230616,094900,17929308500,30750,30750,30800,30700,7060
|
|
20230616,094800,17712220450,30750,30700,30800,30700,17754
|
|
20230616,094700,17166070100,30750,30650,30750,30650,18917
|
|
20230616,094600,16585297600,30650,30550,30700,30550,18157
|
|
20230616,094500,16029205350,30550,30550,30600,30550,3652
|
|
20230616,094400,15917582200,30550,30550,30600,30550,5534
|
|
20230616,094300,15748329600,30550,30550,30600,30550,1868
|
|
20230616,094200,15691244050,30550,30550,30600,30500,5219
|
|
20230616,094100,15531793100,30600,30550,30600,30500,6053
|
|
20230616,094000,15346900500,30550,30500,30550,30450,5329
|
|
20230616,093900,15184375550,30500,30500,30500,30450,1154
|
|
20230616,093800,15149193300,30500,30500,30500,30450,4636
|
|
20230616,093700,15007858900,30500,30500,30500,30450,7107
|
|
20230616,093600,14791110450,30500,30500,30500,30450,1916
|
|
20230616,093500,14732721150,30500,30450,30500,30400,5141
|
|
20230616,093400,14576170450,30450,30350,30450,30300,7840
|
|
20230616,093300,14338033050,30350,30300,30350,30300,2904
|
|
20230616,093200,14249975450,30300,30350,30350,30300,2038
|
|
20230616,093100,14188212250,30350,30400,30400,30300,2334
|
|
20230616,093000,14117391900,30350,30200,30400,30150,8815
|
|
20230616,092900,13850496650,30200,30200,30200,30150,2780
|
|
20230616,092800,13766565050,30200,30000,30200,30000,6487
|
|
20230616,092700,13571541000,30000,30250,30250,30000,17380
|
|
20230616,092600,13048395750,30250,30400,30400,30200,13931
|
|
20230616,092500,12625622400,30400,30450,30450,30400,2049
|
|
20230616,092400,12563308400,30400,30450,30500,30400,6351
|
|
20230616,092300,12369999350,30400,30600,30600,30400,12340
|
|
20230616,092200,11993932250,30600,30550,30600,30500,3966
|
|
20230616,092100,11872708950,30600,30650,30700,30500,12544
|
|
20230616,092000,11488760000,30650,30650,30700,30550,15659
|
|
20230616,091900,11008874600,30600,30550,30650,30500,13272
|
|
20230616,091800,10602817200,30550,30550,30600,30500,7669
|
|
20230616,091700,10368517250,30500,30600,30600,30500,14100
|
|
20230616,091600,9937241350,30600,30700,30700,30600,12721
|
|
20230616,091500,9547356850,30650,30650,30700,30600,8582
|
|
20230616,091400,9284286950,30700,30600,30700,30600,10491
|
|
20230616,091300,8962669250,30650,30700,30700,30600,6915
|
|
20230616,091200,8750657900,30700,30700,30750,30650,12588
|
|
20230616,091100,8364146700,30700,30500,30750,30450,44637
|
|
20230616,091000,6996777500,30500,30400,30550,30350,27002
|
|
20230616,090900,6173921900,30350,30450,30550,30350,14270
|
|
20230616,090800,5739506300,30550,30400,30550,30400,23662
|
|
20230616,090700,5018102300,30400,30200,30450,30200,19851
|
|
20230616,090600,4415608700,30200,30450,30450,30200,11582
|
|
20230616,090500,4064435000,30450,30300,30500,30300,28394
|
|
20230616,090400,3200316350,30300,30150,30400,30150,24983
|
|
20230616,090300,2443682850,30150,29900,30150,29850,35718
|
|
20230616,090200,1371742800,29900,29750,29900,29700,8258
|
|
20230616,090100,1125540350,29700,29600,29800,29550,8719
|
|
20230616,090000,867339700,29600,29800,29800,29400,29196
|