640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193700,1567000250,27750,27750,27750,27750,854
|
|
20230612,193600,1567000250,27750,27750,27750,27750,0
|
|
20230612,193500,1567000250,27750,27750,27750,27750,0
|
|
20230612,193400,1567000250,27750,27750,27750,27750,0
|
|
20230612,193300,1567000250,27750,27750,27750,27750,0
|
|
20230612,193200,1567000250,27750,27750,27750,27750,0
|
|
20230612,193100,1567000250,27750,27750,27750,27750,0
|
|
20230612,193000,1567000250,27750,27750,27750,27750,0
|
|
20230612,192900,1567000250,27750,27750,27750,27750,0
|
|
20230612,192800,1567000250,27750,27750,27750,27750,0
|
|
20230612,192700,1567000250,27750,27750,27750,27750,0
|
|
20230612,192600,1567000250,27750,27750,27750,27750,0
|
|
20230612,192500,1567000250,27750,27750,27750,27750,0
|
|
20230612,192400,1567000250,27750,27750,27750,27750,0
|
|
20230612,192300,1567000250,27750,27750,27750,27750,0
|
|
20230612,192200,1567000250,27750,27750,27750,27750,0
|
|
20230612,192100,1567000250,27750,27750,27750,27750,0
|
|
20230612,192000,1567000250,27750,27750,27750,27750,0
|
|
20230612,191900,1567000250,27750,27750,27750,27750,0
|
|
20230612,191800,1567000250,27750,27750,27750,27750,0
|
|
20230612,191700,1567000250,27750,27750,27750,27750,0
|
|
20230612,191600,1567000250,27750,27750,27750,27750,0
|
|
20230612,191500,1567000250,27750,27750,27750,27750,0
|
|
20230612,191400,1567000250,27750,27750,27750,27750,0
|
|
20230612,191300,1567000250,27750,27750,27750,27750,0
|
|
20230612,191200,1567000250,27750,27750,27750,27750,0
|
|
20230612,191100,1567000250,27750,27750,27750,27750,0
|
|
20230612,191000,1567000250,27750,27750,27750,27750,0
|
|
20230612,190900,1567000250,27750,27750,27750,27750,0
|
|
20230612,190800,1567000250,27750,27750,27750,27750,0
|
|
20230612,190700,1567000250,27750,27750,27750,27750,854
|
|
20230612,190600,1567000250,27750,27750,27750,27750,0
|
|
20230612,190500,1567000250,27750,27750,27750,27750,0
|
|
20230612,190400,1567000250,27750,27750,27750,27750,0
|
|
20230612,190300,1567000250,27750,27750,27750,27750,0
|
|
20230612,190200,1567000250,27750,27750,27750,27750,0
|
|
20230612,190100,1567000250,27750,27750,27750,27750,0
|
|
20230612,190000,1567000250,27750,27750,27750,27750,0
|
|
20230612,185900,1567000250,27750,27750,27750,27750,0
|
|
20230612,185800,1567000250,27750,27750,27750,27750,0
|
|
20230612,185700,1567000250,27750,27750,27750,27750,0
|
|
20230612,185600,1567000250,27750,27750,27750,27750,0
|
|
20230612,185500,1567000250,27750,27750,27750,27750,0
|
|
20230612,185400,1567000250,27750,27750,27750,27750,0
|
|
20230612,185300,1567000250,27750,27750,27750,27750,0
|
|
20230612,185200,1567000250,27750,27750,27750,27750,0
|
|
20230612,185100,1567000250,27750,27750,27750,27750,0
|
|
20230612,185000,1567000250,27750,27750,27750,27750,0
|
|
20230612,184900,1567000250,27750,27750,27750,27750,0
|
|
20230612,184800,1567000250,27750,27750,27750,27750,0
|
|
20230612,184700,1567000250,27750,27750,27750,27750,0
|
|
20230612,184600,1567000250,27750,27750,27750,27750,0
|
|
20230612,184500,1567000250,27750,27750,27750,27750,0
|
|
20230612,184400,1567000250,27750,27750,27750,27750,0
|
|
20230612,184300,1567000250,27750,27750,27750,27750,0
|
|
20230612,184200,1567000250,27750,27750,27750,27750,0
|
|
20230612,184100,1567000250,27750,27750,27750,27750,0
|
|
20230612,184000,1567000250,27750,27750,27750,27750,0
|
|
20230612,183900,1567000250,27750,27750,27750,27750,0
|
|
20230612,183800,1567000250,27750,27750,27750,27750,0
|
|
20230612,183700,1567000250,27750,27750,27750,27750,854
|
|
20230612,183600,1567000250,27750,27750,27750,27750,0
|
|
20230612,183500,1567000250,27750,27750,27750,27750,0
|
|
20230612,183400,1567000250,27750,27750,27750,27750,0
|
|
20230612,183300,1567000250,27750,27750,27750,27750,0
|
|
20230612,183200,1567000250,27750,27750,27750,27750,0
|
|
20230612,183100,1567000250,27750,27750,27750,27750,0
|
|
20230612,183000,1567000250,27750,27750,27750,27750,0
|
|
20230612,182900,1567000250,27750,27750,27750,27750,0
|
|
20230612,182800,1567000250,27750,27750,27750,27750,0
|
|
20230612,182700,1567000250,27750,27750,27750,27750,0
|
|
20230612,182600,1567000250,27750,27750,27750,27750,0
|
|
20230612,182500,1567000250,27750,27750,27750,27750,0
|
|
20230612,182400,1567000250,27750,27750,27750,27750,0
|
|
20230612,182300,1567000250,27750,27750,27750,27750,0
|
|
20230612,182200,1567000250,27750,27750,27750,27750,0
|
|
20230612,182100,1567000250,27750,27750,27750,27750,0
|
|
20230612,182000,1567000250,27750,27750,27750,27750,0
|
|
20230612,181900,1567000250,27750,27750,27750,27750,0
|
|
20230612,181800,1567000250,27750,27750,27750,27750,0
|
|
20230612,181700,1567000250,27750,27750,27750,27750,0
|
|
20230612,181600,1567000250,27750,27750,27750,27750,0
|
|
20230612,181500,1567000250,27750,27750,27750,27750,0
|
|
20230612,181400,1567000250,27750,27750,27750,27750,0
|
|
20230612,181300,1567000250,27750,27750,27750,27750,0
|
|
20230612,181200,1567000250,27750,27750,27750,27750,0
|
|
20230612,181100,1567000250,27750,27750,27750,27750,0
|
|
20230612,181000,1567000250,27750,27750,27750,27750,0
|
|
20230612,180900,1567000250,27750,27750,27750,27750,0
|
|
20230612,180800,1567000250,27750,27750,27750,27750,0
|
|
20230612,180700,1567000250,27750,27750,27750,27750,854
|
|
20230612,180600,1567000250,27750,27750,27750,27750,0
|
|
20230612,180500,1567000250,27750,27750,27750,27750,0
|
|
20230612,180400,1567000250,27750,27750,27750,27750,0
|
|
20230612,180300,1567000250,27750,27750,27750,27750,0
|
|
20230612,180200,1567000250,27750,27750,27750,27750,0
|
|
20230612,180100,1567000250,27750,27750,27750,27750,0
|
|
20230612,180000,1567000250,27750,27750,27750,27750,0
|
|
20230612,175900,1567000250,27750,27750,27750,27750,0
|
|
20230612,175800,1567000250,27750,27750,27750,27750,0
|
|
20230612,175700,1567000250,27750,27750,27750,27750,0
|
|
20230612,175600,1567000250,27750,27750,27750,27750,0
|
|
20230612,175500,1567000250,27750,27750,27750,27750,0
|
|
20230612,175400,1567000250,27750,27750,27750,27750,0
|
|
20230612,175300,1567000250,27750,27750,27750,27750,0
|
|
20230612,175200,1567000250,27750,27750,27750,27750,0
|
|
20230612,175100,1567000250,27750,27750,27750,27750,0
|
|
20230612,175000,1567000250,27750,27750,27750,27750,0
|
|
20230612,174900,1567000250,27750,27750,27750,27750,0
|
|
20230612,174800,1567000250,27750,27750,27750,27750,0
|
|
20230612,174700,1567000250,27750,27750,27750,27750,0
|
|
20230612,174600,1567000250,27750,27750,27750,27750,0
|
|
20230612,174500,1567000250,27750,27750,27750,27750,0
|
|
20230612,174400,1567000250,27750,27750,27750,27750,0
|
|
20230612,174300,1567000250,27750,27750,27750,27750,0
|
|
20230612,174200,1567000250,27750,27750,27750,27750,0
|
|
20230612,174100,1567000250,27750,27750,27750,27750,0
|
|
20230612,174000,1567000250,27750,27750,27750,27750,0
|
|
20230612,173900,1567000250,27750,27750,27750,27750,0
|
|
20230612,173800,1567000250,27750,27750,27750,27750,0
|
|
20230612,173700,1567000250,27750,27750,27750,27750,854
|
|
20230612,173600,1567000250,27750,27750,27750,27750,0
|
|
20230612,173500,1567000250,27750,27750,27750,27750,0
|
|
20230612,173400,1567000250,27750,27750,27750,27750,0
|
|
20230612,173300,1567000250,27750,27750,27750,27750,0
|
|
20230612,173200,1567000250,27750,27750,27750,27750,0
|
|
20230612,173100,1567000250,27750,27750,27750,27750,0
|
|
20230612,173000,1567000250,27750,27750,27750,27750,0
|
|
20230612,172900,1567000250,27750,27750,27750,27750,0
|
|
20230612,172800,1567000250,27750,27750,27750,27750,0
|
|
20230612,172700,1567000250,27750,27750,27750,27750,0
|
|
20230612,172600,1567000250,27750,27750,27750,27750,0
|
|
20230612,172500,1567000250,27750,27750,27750,27750,0
|
|
20230612,172400,1567000250,27750,27750,27750,27750,0
|
|
20230612,172300,1567000250,27750,27750,27750,27750,0
|
|
20230612,172200,1567000250,27750,27750,27750,27750,0
|
|
20230612,172100,1567000250,27750,27750,27750,27750,0
|
|
20230612,172000,1567000250,27750,27750,27750,27750,0
|
|
20230612,171900,1567000250,27750,27750,27750,27750,0
|
|
20230612,171800,1567000250,27750,27750,27750,27750,0
|
|
20230612,171700,1567000250,27750,27750,27750,27750,0
|
|
20230612,171600,1567000250,27750,27750,27750,27750,0
|
|
20230612,171500,1567000250,27750,27750,27750,27750,0
|
|
20230612,171400,1567000250,27750,27750,27750,27750,0
|
|
20230612,171300,1567000250,27750,27750,27750,27750,0
|
|
20230612,171200,1567000250,27750,27750,27750,27750,0
|
|
20230612,171100,1567000250,27750,27750,27750,27750,0
|
|
20230612,171000,1567000250,27750,27750,27750,27750,0
|
|
20230612,170900,1567000250,27750,27750,27750,27750,0
|
|
20230612,170800,1567000250,27750,27750,27750,27750,0
|
|
20230612,170700,1567000250,27750,27750,27750,27750,854
|
|
20230612,170600,1567000250,27750,27750,27750,27750,0
|
|
20230612,170500,1567000250,27750,27750,27750,27750,0
|
|
20230612,170400,1567000250,27750,27750,27750,27750,0
|
|
20230612,170300,1567000250,27750,27750,27750,27750,0
|
|
20230612,170200,1567000250,27750,27750,27750,27750,0
|
|
20230612,170100,1567000250,27750,27750,27750,27750,0
|
|
20230612,170000,1567000250,27750,27750,27750,27750,0
|
|
20230612,165900,1567000250,27750,27750,27750,27750,0
|
|
20230612,165800,1567000250,27750,27750,27750,27750,0
|
|
20230612,165700,1567000250,27750,27750,27750,27750,0
|
|
20230612,165600,1567000250,27750,27750,27750,27750,0
|
|
20230612,165500,1567000250,27750,27750,27750,27750,0
|
|
20230612,165400,1567000250,27750,27750,27750,27750,0
|
|
20230612,165300,1567000250,27750,27750,27750,27750,0
|
|
20230612,165200,1567000250,27750,27750,27750,27750,0
|
|
20230612,165100,1567000250,27750,27750,27750,27750,0
|
|
20230612,165000,1567000250,27750,27750,27750,27750,0
|
|
20230612,164900,1567000250,27750,27750,27750,27750,0
|
|
20230612,164800,1567000250,27750,27750,27750,27750,0
|
|
20230612,164700,1567000250,27750,27750,27750,27750,0
|
|
20230612,164600,1567000250,27750,27750,27750,27750,0
|
|
20230612,164500,1567000250,27750,27750,27750,27750,0
|
|
20230612,164400,1567000250,27750,27750,27750,27750,0
|
|
20230612,164300,1567000250,27750,27750,27750,27750,0
|
|
20230612,164200,1567000250,27750,27750,27750,27750,0
|
|
20230612,164100,1567000250,27750,27750,27750,27750,0
|
|
20230612,164000,1567000250,27750,27750,27750,27750,0
|
|
20230612,163900,1567000250,27750,27750,27750,27750,0
|
|
20230612,163800,1567000250,27750,27750,27750,27750,0
|
|
20230612,163700,1567000250,27750,27750,27750,27750,854
|
|
20230612,163600,1567000250,27750,27750,27750,27750,0
|
|
20230612,163500,1567000250,27750,27750,27750,27750,0
|
|
20230612,163400,1567000250,27750,27750,27750,27750,0
|
|
20230612,163300,1567000250,27750,27750,27750,27750,0
|
|
20230612,163200,1567000250,27750,27750,27750,27750,0
|
|
20230612,163100,1567000250,27750,27750,27750,27750,0
|
|
20230612,163000,1567000250,27750,27750,27750,27750,0
|
|
20230612,162900,1567000250,27750,27750,27750,27750,0
|
|
20230612,162800,1567000250,27750,27750,27750,27750,0
|
|
20230612,162700,1567000250,27750,27750,27750,27750,0
|
|
20230612,162600,1567000250,27750,27750,27750,27750,0
|
|
20230612,162500,1567000250,27750,27750,27750,27750,0
|
|
20230612,162400,1567000250,27750,27750,27750,27750,0
|
|
20230612,162300,1567000250,27750,27750,27750,27750,0
|
|
20230612,162200,1567000250,27750,27750,27750,27750,0
|
|
20230612,162100,1567000250,27750,27750,27750,27750,0
|
|
20230612,162000,1567000250,27750,27750,27750,27750,0
|
|
20230612,161900,1567000250,27750,27750,27750,27750,0
|
|
20230612,161800,1567000250,27750,27750,27750,27750,0
|
|
20230612,161700,1567000250,27750,27750,27750,27750,0
|
|
20230612,161600,1567000250,27750,27750,27750,27750,0
|
|
20230612,161500,1567000250,27750,27750,27750,27750,0
|
|
20230612,161400,1567000250,27750,27750,27750,27750,0
|
|
20230612,161300,1567000250,27750,27750,27750,27750,0
|
|
20230612,161200,1567000250,27750,27750,27750,27750,0
|
|
20230612,161100,1567000250,27750,27750,27750,27750,0
|
|
20230612,161000,1567000250,27750,27750,27750,27750,0
|
|
20230612,160900,1567000250,27750,27750,27750,27750,0
|
|
20230612,160800,1567000250,27750,27750,27750,27750,0
|
|
20230612,160700,1567000250,27750,27750,27750,27750,854
|
|
20230612,160600,1567000250,27750,27750,27750,27750,0
|
|
20230612,160500,1567000250,27750,27750,27750,27750,0
|
|
20230612,160400,1567000250,27750,27750,27750,27750,0
|
|
20230612,160300,1567000250,27750,27750,27750,27750,0
|
|
20230612,160200,1567000250,27750,27750,27750,27750,0
|
|
20230612,160100,1567000250,27750,27750,27750,27750,0
|
|
20230612,160000,1567000250,27750,27750,27750,27750,0
|
|
20230612,155900,1567000250,27750,27750,27750,27750,0
|
|
20230612,155800,1567000250,27750,27750,27750,27750,0
|
|
20230612,155700,1567000250,27750,27750,27750,27750,0
|
|
20230612,155600,1567000250,27750,27750,27750,27750,0
|
|
20230612,155500,1567000250,27750,27750,27750,27750,0
|
|
20230612,155400,1567000250,27750,27750,27750,27750,0
|
|
20230612,155300,1567000250,27750,27750,27750,27750,0
|
|
20230612,155200,1567000250,27750,27750,27750,27750,0
|
|
20230612,155100,1567000250,27750,27750,27750,27750,0
|
|
20230612,155000,1567000250,27750,27750,27750,27750,0
|
|
20230612,154900,1567000250,27750,27750,27750,27750,0
|
|
20230612,154800,1567000250,27750,27750,27750,27750,0
|
|
20230612,154700,1567000250,27750,27750,27750,27750,0
|
|
20230612,154600,1567000250,27750,27750,27750,27750,0
|
|
20230612,154500,1567000250,27750,27750,27750,27750,0
|
|
20230612,154400,1567000250,27750,27750,27750,27750,0
|
|
20230612,154300,1567000250,27750,27750,27750,27750,0
|
|
20230612,154200,1567000250,27750,27750,27750,27750,0
|
|
20230612,154100,1567000250,27750,27750,27750,27750,0
|
|
20230612,154000,1567000250,27750,27750,27750,27750,0
|
|
20230612,153900,1567000250,27750,27750,27750,27750,0
|
|
20230612,153800,1567000250,27750,27750,27750,27750,0
|
|
20230612,153700,1567000250,27750,27750,27750,27750,854
|
|
20230612,153600,1567000250,27750,27750,27750,27750,0
|
|
20230612,153500,1567000250,27750,27750,27750,27750,0
|
|
20230612,153400,1567000250,27750,27750,27750,27750,0
|
|
20230612,153300,1567000250,27750,27750,27750,27750,0
|
|
20230612,153200,1567000250,27750,27750,27750,27750,0
|
|
20230612,153100,1567000250,27750,27750,27750,27750,0
|
|
20230612,153000,1567000250,27750,27750,27750,27750,854
|
|
20230612,152900,1543301750,27800,27800,27800,27800,0
|
|
20230612,152800,1543301750,27800,27800,27800,27800,0
|
|
20230612,152700,1543301750,27800,27800,27800,27800,0
|
|
20230612,152600,1543301750,27800,27800,27800,27800,0
|
|
20230612,152500,1543301750,27800,27800,27800,27800,0
|
|
20230612,152400,1543301750,27800,27800,27800,27800,0
|
|
20230612,152300,1543301750,27800,27800,27800,27800,0
|
|
20230612,152200,1543301750,27800,27800,27800,27800,0
|
|
20230612,152100,1543301750,27800,27800,27800,27800,0
|
|
20230612,152000,1543301750,27800,27800,27800,27800,0
|
|
20230612,151900,1543301750,27800,27850,27850,27800,122
|
|
20230612,151800,1539910050,27800,27800,27800,27800,9
|
|
20230612,151700,1539659850,27850,27800,27850,27800,98
|
|
20230612,151600,1536933950,27800,27800,27800,27800,215
|
|
20230612,151500,1530956950,27800,27800,27800,27800,10
|
|
20230612,151400,1530678950,27750,27750,27750,27750,103
|
|
20230612,151300,1527820700,27700,27700,27700,27700,100
|
|
20230612,151200,1525050700,27700,27700,27700,27700,137
|
|
20230612,151100,1521255800,27700,27700,27700,27700,330
|
|
20230612,151000,1512114800,27750,27800,27800,27750,1111
|
|
20230612,150900,1481276150,27850,27800,27850,27800,161
|
|
20230612,150800,1476800300,27800,27800,27800,27800,24
|
|
20230612,150700,1476133100,27800,27800,27800,27800,73
|
|
20230612,150600,1474103700,27750,27800,27800,27750,26
|
|
20230612,150500,1473382050,27800,27700,27800,27700,156
|
|
20230612,150400,1469050800,27700,27700,27700,27700,0
|
|
20230612,150300,1469050800,27700,27700,27700,27700,0
|
|
20230612,150200,1469050800,27700,27700,27700,27700,0
|
|
20230612,150100,1469050800,27700,27700,27700,27700,41
|
|
20230612,150000,1467915100,27700,27700,27700,27700,1
|
|
20230612,145900,1467887400,27700,27700,27700,27700,11
|
|
20230612,145800,1467582700,27700,27700,27700,27700,0
|
|
20230612,145700,1467582700,27700,27700,27700,27700,1
|
|
20230612,145600,1467555000,27700,27700,27700,27700,5
|
|
20230612,145500,1467416500,27700,27700,27700,27700,6
|
|
20230612,145400,1467250300,27750,27750,27750,27750,11
|
|
20230612,145300,1466945050,27700,27750,27750,27700,141
|
|
20230612,145200,1463032350,27750,27700,27750,27700,158
|
|
20230612,145100,1458655700,27650,27650,27650,27650,11
|
|
20230612,145000,1458351550,27650,27650,27650,27650,151
|
|
20230612,144900,1454176400,27650,27650,27650,27650,1
|
|
20230612,144800,1454148750,27700,27700,27700,27700,0
|
|
20230612,144700,1454148750,27700,27700,27700,27700,4
|
|
20230612,144600,1454037950,27700,27700,27700,27700,10
|
|
20230612,144500,1453760950,27700,27700,27700,27700,199
|
|
20230612,144400,1448248650,27650,27700,27700,27650,2
|
|
20230612,144300,1448193300,27650,27650,27650,27650,0
|
|
20230612,144200,1448193300,27650,27700,27700,27650,457
|
|
20230612,144100,1435556750,27700,27700,27700,27700,260
|
|
20230612,144000,1428354750,27650,27650,27650,27650,51
|
|
20230612,143900,1426944600,27650,27650,27650,27650,118
|
|
20230612,143800,1423681900,27650,27650,27650,27650,1
|
|
20230612,143700,1423654250,27700,27700,27700,27700,40
|
|
20230612,143600,1422546250,27650,27650,27650,27650,11
|
|
20230612,143500,1422242100,27650,27700,27700,27650,112
|
|
20230612,143400,1419145150,27650,27700,27700,27650,52
|
|
20230612,143300,1417707300,27650,27650,27650,27650,37
|
|
20230612,143200,1416684250,27700,27650,27700,27650,3
|
|
20230612,143100,1416601200,27650,27650,27650,27650,0
|
|
20230612,143000,1416601200,27650,27650,27650,27650,0
|
|
20230612,142900,1416601200,27650,27650,27650,27650,678
|
|
20230612,142800,1397854500,27650,27650,27650,27650,0
|
|
20230612,142700,1397854500,27650,27700,27700,27650,15
|
|
20230612,142600,1397439050,27650,27650,27650,27650,0
|
|
20230612,142500,1397439050,27650,27700,27700,27650,386
|
|
20230612,142400,1386748100,27700,27700,27700,27700,0
|
|
20230612,142300,1386748100,27700,27650,27700,27650,4
|
|
20230612,142200,1386637350,27650,27700,27700,27650,1366
|
|
20230612,142100,1348856200,27700,27700,27700,27700,1
|
|
20230612,142000,1348828500,27750,27750,27750,27750,10
|
|
20230612,141900,1348551000,27750,27750,27750,27750,100
|
|
20230612,141800,1345776000,27750,27750,27750,27750,0
|
|
20230612,141700,1345776000,27750,27750,27750,27750,9
|
|
20230612,141600,1345526250,27750,27750,27750,27750,2
|
|
20230612,141500,1345470750,27750,27750,27750,27750,170
|
|
20230612,141400,1340753250,27750,27750,27750,27750,10
|
|
20230612,141300,1340475750,27750,27750,27750,27750,10
|
|
20230612,141200,1340198250,27750,27750,27750,27750,0
|
|
20230612,141100,1340198250,27750,27750,27750,27750,0
|
|
20230612,141000,1340198250,27750,27750,27750,27750,0
|
|
20230612,140900,1340198250,27750,27750,27750,27750,206
|
|
20230612,140800,1334481750,27700,27750,27750,27700,28
|
|
20230612,140700,1333706100,27750,27750,27750,27750,0
|
|
20230612,140600,1333706100,27750,27750,27750,27750,0
|
|
20230612,140500,1333706100,27750,27750,27750,27750,0
|
|
20230612,140400,1333706100,27750,27750,27750,27750,1
|
|
20230612,140300,1333678350,27750,27750,27750,27750,26
|
|
20230612,140200,1332956850,27750,27750,27750,27750,1
|
|
20230612,140100,1332929100,27700,27700,27700,27700,0
|
|
20230612,140000,1332929100,27700,27700,27700,27700,0
|
|
20230612,135900,1332929100,27700,27700,27700,27700,10
|
|
20230612,135800,1332652100,27650,27650,27650,27650,0
|
|
20230612,135700,1332652100,27650,27650,27650,27650,0
|
|
20230612,135600,1332652100,27650,27650,27650,27650,0
|
|
20230612,135500,1332652100,27650,27650,27650,27650,0
|
|
20230612,135400,1332652100,27650,27650,27650,27650,0
|
|
20230612,135300,1332652100,27650,27650,27650,27650,0
|
|
20230612,135200,1332652100,27650,27650,27650,27650,0
|
|
20230612,135100,1332652100,27650,27650,27650,27650,0
|
|
20230612,135000,1332652100,27650,27650,27650,27650,1000
|
|
20230612,134900,1305002100,27650,27650,27650,27650,2
|
|
20230612,134800,1304946800,27700,27700,27700,27700,7
|
|
20230612,134700,1304752900,27700,27700,27700,27700,0
|
|
20230612,134600,1304752900,27700,27700,27700,27700,93
|
|
20230612,134500,1302176800,27650,27650,27650,27650,0
|
|
20230612,134400,1302176800,27650,27650,27650,27650,2
|
|
20230612,134300,1302121500,27650,27650,27650,27650,0
|
|
20230612,134200,1302121500,27650,27700,27700,27650,105
|
|
20230612,134100,1299218000,27700,27700,27700,27700,11
|
|
20230612,134000,1298913300,27700,27700,27700,27700,4
|
|
20230612,133900,1298802500,27750,27750,27750,27750,0
|
|
20230612,133800,1298802500,27750,27650,27750,27650,53
|
|
20230612,133700,1297332550,27650,27650,27650,27650,0
|
|
20230612,133600,1297332550,27650,27650,27650,27650,0
|
|
20230612,133500,1297332550,27650,27650,27650,27650,146
|
|
20230612,133400,1293295650,27700,27700,27700,27700,0
|
|
20230612,133300,1293295650,27700,27700,27700,27700,1
|
|
20230612,133200,1293267950,27650,27650,27650,27650,0
|
|
20230612,133100,1293267950,27650,27650,27650,27650,5
|
|
20230612,133000,1293129700,27650,27650,27650,27650,180
|
|
20230612,132900,1288152700,27700,27700,27700,27700,0
|
|
20230612,132800,1288152700,27700,27700,27700,27700,75
|
|
20230612,132700,1286075200,27700,27700,27700,27700,36
|
|
20230612,132600,1285078000,27700,27700,27700,27700,0
|
|
20230612,132500,1285078000,27700,27700,27700,27700,0
|
|
20230612,132400,1285078000,27700,27700,27700,27700,20
|
|
20230612,132300,1284524000,27700,27700,27700,27700,2
|
|
20230612,132200,1284468600,27700,27700,27700,27700,0
|
|
20230612,132100,1284468600,27700,27700,27700,27700,0
|
|
20230612,132000,1284468600,27700,27700,27700,27700,0
|
|
20230612,131900,1284468600,27700,27700,27700,27700,7
|
|
20230612,131800,1284274700,27700,27700,27700,27700,100
|
|
20230612,131700,1281504700,27700,27700,27700,27700,153
|
|
20230612,131600,1277266600,27700,27700,27700,27700,55
|
|
20230612,131500,1275743100,27700,27700,27700,27700,18
|
|
20230612,131400,1275244500,27700,27700,27700,27700,1
|
|
20230612,131300,1275216800,27750,27750,27750,27750,0
|
|
20230612,131200,1275216800,27750,27750,27750,27750,0
|
|
20230612,131100,1275216800,27750,27750,27750,27750,9
|
|
20230612,131000,1274967050,27700,27700,27700,27700,21
|
|
20230612,130900,1274385350,27700,27700,27700,27700,0
|
|
20230612,130800,1274385350,27700,27700,27700,27700,0
|
|
20230612,130700,1274385350,27700,27700,27700,27700,0
|
|
20230612,130600,1274385350,27700,27700,27700,27700,5
|
|
20230612,130500,1274246850,27750,27750,27750,27750,1
|
|
20230612,130400,1274219100,27700,27700,27700,27700,1
|
|
20230612,130300,1274191400,27750,27750,27750,27750,0
|
|
20230612,130200,1274191400,27750,27750,27750,27750,0
|
|
20230612,130100,1274191400,27750,27750,27750,27750,0
|
|
20230612,130000,1274191400,27750,27750,27750,27750,1
|
|
20230612,125900,1274163650,27650,27650,27650,27650,1
|
|
20230612,125800,1274136000,27750,27750,27750,27750,6
|
|
20230612,125700,1273969500,27750,27750,27750,27750,140
|
|
20230612,125600,1270084500,27750,27750,27750,27750,3
|
|
20230612,125500,1270001250,27750,27750,27750,27750,1
|
|
20230612,125400,1269973500,27700,27700,27700,27700,111
|
|
20230612,125300,1266898800,27650,27650,27650,27650,0
|
|
20230612,125200,1266898800,27650,27650,27650,27650,0
|
|
20230612,125100,1266898800,27650,27650,27650,27650,0
|
|
20230612,125000,1266898800,27650,27650,27650,27650,0
|
|
20230612,124900,1266898800,27650,27650,27650,27650,28
|
|
20230612,124800,1266124600,27650,27700,27700,27650,703
|
|
20230612,124700,1246686450,27650,27650,27650,27650,0
|
|
20230612,124600,1246686450,27650,27650,27650,27650,129
|
|
20230612,124500,1243119600,27650,27650,27650,27650,60
|
|
20230612,124400,1241460600,27650,27650,27650,27650,80
|
|
20230612,124300,1239248600,27650,27700,27700,27650,27
|
|
20230612,124200,1238501800,27700,27700,27700,27700,1
|
|
20230612,124100,1238474100,27700,27700,27700,27700,1
|
|
20230612,124000,1238446400,27650,27700,27700,27650,138
|
|
20230612,123900,1234630200,27650,27650,27650,27650,0
|
|
20230612,123800,1234630200,27650,27750,27750,27650,68
|
|
20230612,123700,1232747100,27800,27800,27800,27800,0
|
|
20230612,123600,1232747100,27800,27800,27800,27800,0
|
|
20230612,123500,1232747100,27800,27800,27800,27800,0
|
|
20230612,123400,1232747100,27800,27750,27800,27750,6
|
|
20230612,123300,1232580550,27750,27750,27750,27750,2
|
|
20230612,123200,1232525050,27750,27750,27750,27750,50
|
|
20230612,123100,1231137550,27750,27750,27750,27750,0
|
|
20230612,123000,1231137550,27750,27750,27750,27750,0
|
|
20230612,122900,1231137550,27750,27750,27750,27750,0
|
|
20230612,122800,1231137550,27750,27750,27750,27750,11
|
|
20230612,122700,1230832300,27750,27750,27750,27750,0
|
|
20230612,122600,1230832300,27750,27750,27750,27700,158
|
|
20230612,122500,1226448700,27800,27800,27800,27800,0
|
|
20230612,122400,1226448700,27800,27800,27800,27800,0
|
|
20230612,122300,1226448700,27800,27800,27800,27700,116
|
|
20230612,122200,1223235300,27700,27700,27700,27700,70
|
|
20230612,122100,1221296300,27800,27800,27800,27800,260
|
|
20230612,122000,1214068300,27800,27800,27800,27800,290
|
|
20230612,121900,1206006300,27800,27800,27800,27800,60
|
|
20230612,121800,1204338300,27800,27700,27800,27700,37
|
|
20230612,121700,1203313200,27750,27750,27750,27750,0
|
|
20230612,121600,1203313200,27750,27750,27750,27750,0
|
|
20230612,121500,1203313200,27750,27750,27750,27750,338
|
|
20230612,121400,1193933700,27700,27700,27700,27700,0
|
|
20230612,121300,1193933700,27700,27700,27700,27700,22
|
|
20230612,121200,1193324300,27700,27700,27700,27700,10
|
|
20230612,121100,1193047300,27650,27700,27700,27650,78
|
|
20230612,121000,1190887600,27700,27700,27700,27700,12
|
|
20230612,120900,1190555200,27650,27650,27650,27650,23
|
|
20230612,120800,1189919250,27700,27700,27700,27700,5
|
|
20230612,120700,1189780750,27700,27700,27700,27700,13
|
|
20230612,120600,1189420650,27650,27700,27700,27650,62
|
|
20230612,120500,1187704250,27700,27700,27700,27700,100
|
|
20230612,120400,1184934250,27650,27700,27700,27650,103
|
|
20230612,120300,1182086150,27700,27700,27700,27700,0
|
|
20230612,120200,1182086150,27700,27700,27700,27700,14
|
|
20230612,120100,1181698350,27700,27600,27700,27600,1080
|
|
20230612,120000,1151872850,27600,27600,27600,27600,0
|
|
20230612,115900,1151872850,27600,27600,27600,27600,368
|
|
20230612,115800,1141716050,27700,27700,27700,27700,201
|
|
20230612,115700,1136148350,27650,27650,27650,27650,2
|
|
20230612,115600,1136093050,27650,27650,27650,27650,9
|
|
20230612,115500,1135844200,27650,27600,27650,27600,60
|
|
20230612,115400,1134185250,27650,27650,27650,27650,238
|
|
20230612,115300,1127604550,27700,27650,27700,27650,24
|
|
20230612,115200,1126940800,27650,27650,27650,27650,1
|
|
20230612,115100,1126913150,27650,27650,27650,27650,0
|
|
20230612,115000,1126913150,27650,27700,27700,27650,53
|
|
20230612,114900,1125447550,27700,27700,27700,27700,4
|
|
20230612,114800,1125336750,27700,27600,27700,27600,184
|
|
20230612,114700,1120253050,27650,27650,27650,27600,522
|
|
20230612,114600,1105822250,27650,27650,27650,27650,0
|
|
20230612,114500,1105822250,27650,27650,27650,27650,40
|
|
20230612,114400,1104716250,27650,27650,27650,27650,0
|
|
20230612,114300,1104716250,27650,27700,27700,27650,141
|
|
20230612,114200,1100817550,27700,27700,27700,27700,0
|
|
20230612,114100,1100817550,27700,27700,27700,27700,19
|
|
20230612,114000,1100291250,27700,27700,27700,27700,106
|
|
20230612,113900,1097355050,27650,27650,27650,27650,53
|
|
20230612,113800,1095889600,27650,27700,27700,27650,205
|
|
20230612,113700,1090211900,27700,27700,27700,27700,24
|
|
20230612,113600,1089547100,27700,27700,27700,27700,0
|
|
20230612,113500,1089547100,27700,27700,27700,27700,0
|
|
20230612,113400,1089547100,27700,27700,27700,27700,0
|
|
20230612,113300,1089547100,27700,27700,27700,27700,0
|
|
20230612,113200,1089547100,27700,27700,27700,27700,50
|
|
20230612,113100,1088162100,27750,27750,27750,27750,44
|
|
20230612,113000,1086941100,27750,27750,27750,27750,16
|
|
20230612,112900,1086497100,27750,27750,27750,27750,0
|
|
20230612,112800,1086497100,27750,27750,27750,27750,0
|
|
20230612,112700,1086497100,27750,27750,27750,27750,20
|
|
20230612,112600,1085942100,27750,27750,27750,27750,430
|
|
20230612,112500,1074009600,27700,27700,27700,27700,75
|
|
20230612,112400,1071932100,27700,27700,27700,27700,16
|
|
20230612,112300,1071488900,27800,27800,27800,27800,1
|
|
20230612,112200,1071461100,27650,27650,27650,27650,77
|
|
20230612,112100,1069332050,27650,27650,27650,27650,0
|
|
20230612,112000,1069332050,27650,27650,27650,27650,200
|
|
20230612,111900,1063802050,27650,27700,27700,27650,300
|
|
20230612,111800,1055499200,27800,27800,27800,27800,0
|
|
20230612,111700,1055499200,27800,27800,27800,27800,7
|
|
20230612,111600,1055304600,27800,27800,27800,27800,0
|
|
20230612,111500,1055304600,27800,27800,27800,27800,1
|
|
20230612,111400,1055276800,27800,27800,27800,27800,0
|
|
20230612,111300,1055276800,27800,27800,27800,27800,0
|
|
20230612,111200,1055276800,27800,27650,27800,27650,93
|
|
20230612,111100,1052704000,27650,27650,27650,27650,0
|
|
20230612,111000,1052704000,27650,27650,27650,27650,0
|
|
20230612,110900,1052704000,27650,27650,27650,27650,0
|
|
20230612,110800,1052704000,27650,27750,27750,27650,3000
|
|
20230612,110700,969610450,27750,27750,27750,27750,20
|
|
20230612,110600,969055450,27800,27750,27800,27750,4
|
|
20230612,110500,968944400,27750,27750,27750,27750,19
|
|
20230612,110400,968417150,27750,27750,27750,27750,40
|
|
20230612,110300,967307150,27750,27750,27750,27750,0
|
|
20230612,110200,967307150,27750,27750,27750,27750,20
|
|
20230612,110100,966752150,27750,27750,27750,27750,0
|
|
20230612,110000,966752150,27750,27750,27750,27750,97
|
|
20230612,105900,964060400,27800,27800,27800,27800,0
|
|
20230612,105800,964060400,27800,27800,27800,27800,107
|
|
20230612,105700,961085800,27850,27850,27850,27850,1
|
|
20230612,105600,961057950,27850,27850,27850,27850,0
|
|
20230612,105500,961057950,27850,27850,27850,27850,11
|
|
20230612,105400,960751600,27850,27850,27850,27850,190
|
|
20230612,105300,955460100,27850,27800,27850,27800,399
|
|
20230612,105200,944356900,27800,27850,27850,27800,113
|
|
20230612,105100,941215350,27850,27850,27850,27850,11
|
|
20230612,105000,940909000,27850,27850,27850,27850,7
|
|
20230612,104900,940714050,27850,27850,27850,27850,40
|
|
20230612,104800,939600050,27750,27750,27750,27750,210
|
|
20230612,104700,933772550,27750,27900,27900,27750,1438
|
|
20230612,104600,893860300,27900,27900,27900,27900,0
|
|
20230612,104500,893860300,27900,27900,27900,27900,1
|
|
20230612,104400,893832400,27950,27950,27950,27950,2
|
|
20230612,104300,893776500,27900,27900,27900,27900,0
|
|
20230612,104200,893776500,27900,27900,27900,27900,0
|
|
20230612,104100,893776500,27900,27900,27900,27900,400
|
|
20230612,104000,882616500,27950,27750,27950,27750,11
|
|
20230612,103900,882311050,27750,27750,27750,27750,0
|
|
20230612,103800,882311050,27750,27800,27800,27750,1603
|
|
20230612,103700,837809650,27800,27900,27900,27800,169
|
|
20230612,103600,833103600,27900,27900,27900,27900,4
|
|
20230612,103500,832992000,27900,27900,27900,27900,88
|
|
20230612,103400,830536800,27900,27900,27900,27900,23
|
|
20230612,103300,829895100,27950,27950,27950,27950,1
|
|
20230612,103200,829867150,27950,27950,27950,27950,0
|
|
20230612,103100,829867150,27950,27950,27950,27950,8
|
|
20230612,103000,829643550,27950,27950,27950,27950,5
|
|
20230612,102900,829503800,27900,27900,27900,27900,37
|
|
20230612,102800,828471500,27900,27900,27900,27900,0
|
|
20230612,102700,828471500,27900,27900,27900,27900,44
|
|
20230612,102600,827243900,27950,27950,27950,27950,79
|
|
20230612,102500,825035850,27950,27900,27950,27900,986
|
|
20230612,102400,797478900,27950,27950,27950,27950,0
|
|
20230612,102300,797478900,27950,27950,27950,27950,10
|
|
20230612,102200,797199400,27950,27950,27950,27950,0
|
|
20230612,102100,797199400,27950,27950,27950,27950,0
|
|
20230612,102000,797199400,27950,27950,27950,27950,5
|
|
20230612,101900,797059650,27800,27800,27800,27800,21
|
|
20230612,101800,796475850,27800,27800,27800,27800,1
|
|
20230612,101700,796448050,27850,27800,27850,27800,43
|
|
20230612,101600,795250650,27800,27800,27800,27800,75
|
|
20230612,101500,793165650,27800,27850,27850,27800,1208
|
|
20230612,101400,759577700,27850,27850,27850,27850,20
|
|
20230612,101300,759020700,27850,27850,27850,27850,0
|
|
20230612,101200,759020700,27850,27850,27850,27850,51
|
|
20230612,101100,757600350,27850,27850,27850,27850,3
|
|
20230612,101000,757516800,27850,27850,27850,27850,5
|
|
20230612,100900,757377550,27800,27800,27800,27800,10
|
|
20230612,100800,757099550,27800,27800,27800,27800,0
|
|
20230612,100700,757099550,27800,27800,27800,27800,0
|
|
20230612,100600,757099550,27800,27800,27800,27800,0
|
|
20230612,100500,757099550,27800,27800,27800,27800,30
|
|
20230612,100400,756265550,27800,27850,27850,27800,50
|
|
20230612,100300,754875200,27900,27900,27900,27900,31
|
|
20230612,100200,754010300,27950,27850,27950,27850,5
|
|
20230612,100100,753870850,27800,27800,27800,27800,4
|
|
20230612,100000,753759650,27800,27950,27950,27800,1205
|
|
20230612,095900,720259750,27850,27850,27850,27850,0
|
|
20230612,095800,720259750,27850,27850,27850,27850,927
|
|
20230612,095700,694442800,27850,27850,27850,27850,10
|
|
20230612,095600,694164300,27850,27850,27850,27850,10
|
|
20230612,095500,693885800,27850,27950,27950,27850,804
|
|
20230612,095400,671466500,27950,27950,27950,27950,47
|
|
20230612,095300,670152850,27950,27950,28000,27950,10
|
|
20230612,095200,669873300,27950,27950,27950,27950,31
|
|
20230612,095100,669006850,27950,27950,27950,27950,6
|
|
20230612,095000,668839150,28000,28000,28000,28000,0
|
|
20230612,094900,668839150,28000,28000,28000,28000,0
|
|
20230612,094800,668839150,28000,28000,28000,28000,1
|
|
20230612,094700,668811150,28000,28000,28000,28000,0
|
|
20230612,094600,668811150,28000,28000,28000,27950,370
|
|
20230612,094500,658466550,28050,28050,28050,28050,9
|
|
20230612,094400,658214100,28000,28000,28000,28000,80
|
|
20230612,094300,655974100,28000,28000,28000,27950,10
|
|
20230612,094200,655694500,28000,28000,28000,28000,6
|
|
20230612,094100,655526500,28050,28050,28050,28000,85
|
|
20230612,094000,653146400,28050,28000,28050,28000,509
|
|
20230612,093900,638894350,28050,28150,28150,28050,650
|
|
20230612,093800,620632300,28150,28150,28150,28150,411
|
|
20230612,093700,609062650,28150,28100,28150,28100,1082
|
|
20230612,093600,578642700,28000,28050,28100,28000,282
|
|
20230612,093500,570730000,28000,28000,28000,28000,283
|
|
20230612,093400,562806000,28000,27900,28000,27900,6
|
|
20230612,093300,562638500,27900,28000,28000,27900,9
|
|
20230612,093200,562386650,27950,27950,27950,27950,170
|
|
20230612,093100,557635150,27900,27900,27900,27900,27
|
|
20230612,093000,556881850,27850,27800,27850,27800,377
|
|
20230612,092900,546382900,27800,27850,27850,27800,533
|
|
20230612,092800,531539350,27850,27800,27850,27800,16
|
|
20230612,092700,531094500,27800,27800,27800,27800,184
|
|
20230612,092600,525979300,27850,27800,27850,27800,50
|
|
20230612,092500,524587800,27800,27850,27850,27800,748
|
|
20230612,092400,503779750,27850,27900,27900,27850,147
|
|
20230612,092300,499684050,27900,27900,27900,27900,470
|
|
20230612,092200,486571050,27900,27950,27950,27900,256
|
|
20230612,092100,479424350,27950,28000,28000,27950,111
|
|
20230612,092000,476321450,27950,27950,27950,27900,17
|
|
20230612,091900,475847050,28000,28000,28000,27900,69
|
|
20230612,091800,473917600,28000,27900,28000,27900,606
|
|
20230612,091700,457010100,27850,27950,27950,27850,632
|
|
20230612,091600,439382100,27950,27950,27950,27900,218
|
|
20230612,091500,433294550,27950,27950,27950,27950,518
|
|
20230612,091400,418816450,27950,28000,28000,27950,608
|
|
20230612,091300,401808100,28000,28100,28100,28000,274
|
|
20230612,091200,394125900,28100,28150,28150,28100,1344
|
|
20230612,091100,356350000,28150,28150,28150,28150,200
|
|
20230612,091000,350720000,28150,28100,28150,28100,464
|
|
20230612,090900,337659150,28150,28150,28150,28150,34
|
|
20230612,090800,336702050,28150,28200,28200,28150,720
|
|
20230612,090700,316417200,28200,28150,28200,28100,1417
|
|
20230612,090600,276529000,28100,28100,28150,28100,156
|
|
20230612,090500,272144400,28150,28000,28150,28000,391
|
|
20230612,090400,261169050,27900,27850,28050,27800,675
|
|
20230612,090300,242276000,27900,27750,27900,27650,7452
|
|
20230612,090200,35703400,27750,27800,27800,27700,651
|
|
20230612,090100,17636350,27900,28000,28050,27800,209
|
|
20230612,090000,11800350,27900,28100,28100,27900,421
|