596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,185200,4309802450,28350,28350,28350,28350,0
|
|
20230615,185100,4309802450,28350,28350,28350,28350,0
|
|
20230615,185000,4309802450,28350,28350,28350,28350,0
|
|
20230615,184900,4309802450,28350,28350,28350,28350,0
|
|
20230615,184800,4309802450,28350,28350,28350,28350,0
|
|
20230615,184700,4309802450,28350,28350,28350,28350,0
|
|
20230615,184600,4309802450,28350,28350,28350,28350,0
|
|
20230615,184500,4309802450,28350,28350,28350,28350,0
|
|
20230615,184400,4309802450,28350,28350,28350,28350,0
|
|
20230615,184300,4309802450,28350,28350,28350,28350,0
|
|
20230615,184200,4309802450,28350,28350,28350,28350,0
|
|
20230615,184100,4309802450,28350,28350,28350,28350,0
|
|
20230615,184000,4309802450,28350,28350,28350,28350,0
|
|
20230615,183900,4309802450,28350,28350,28350,28350,0
|
|
20230615,183800,4309802450,28350,28350,28350,28350,0
|
|
20230615,183700,4309802450,28350,28350,28350,28350,0
|
|
20230615,183600,4309802450,28350,28350,28350,28350,0
|
|
20230615,183500,4309802450,28350,28350,28350,28350,0
|
|
20230615,183400,4309802450,28350,28350,28350,28350,0
|
|
20230615,183300,4309802450,28350,28350,28350,28350,0
|
|
20230615,183200,4309802450,28350,28350,28350,28350,0
|
|
20230615,183100,4309802450,28350,28350,28350,28350,0
|
|
20230615,183000,4309802450,28350,28350,28350,28350,0
|
|
20230615,182900,4309802450,28350,28350,28350,28350,0
|
|
20230615,182800,4309802450,28350,28350,28350,28350,0
|
|
20230615,182700,4309802450,28350,28350,28350,28350,0
|
|
20230615,182600,4309802450,28350,28350,28350,28350,0
|
|
20230615,182500,4309802450,28350,28350,28350,28350,0
|
|
20230615,182400,4309802450,28350,28350,28350,28350,0
|
|
20230615,182300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,182200,4309802450,28350,28350,28350,28350,0
|
|
20230615,182100,4309802450,28350,28350,28350,28350,0
|
|
20230615,182000,4309802450,28350,28350,28350,28350,0
|
|
20230615,181900,4309802450,28350,28350,28350,28350,0
|
|
20230615,181800,4309802450,28350,28350,28350,28350,0
|
|
20230615,181700,4309802450,28350,28350,28350,28350,0
|
|
20230615,181600,4309802450,28350,28350,28350,28350,0
|
|
20230615,181500,4309802450,28350,28350,28350,28350,0
|
|
20230615,181400,4309802450,28350,28350,28350,28350,0
|
|
20230615,181300,4309802450,28350,28350,28350,28350,0
|
|
20230615,181200,4309802450,28350,28350,28350,28350,0
|
|
20230615,181100,4309802450,28350,28350,28350,28350,0
|
|
20230615,181000,4309802450,28350,28350,28350,28350,0
|
|
20230615,180900,4309802450,28350,28350,28350,28350,0
|
|
20230615,180800,4309802450,28350,28350,28350,28350,0
|
|
20230615,180700,4309802450,28350,28350,28350,28350,0
|
|
20230615,180600,4309802450,28350,28350,28350,28350,0
|
|
20230615,180500,4309802450,28350,28350,28350,28350,0
|
|
20230615,180400,4309802450,28350,28350,28350,28350,0
|
|
20230615,180300,4309802450,28350,28350,28350,28350,0
|
|
20230615,180200,4309802450,28350,28350,28350,28350,0
|
|
20230615,180100,4309802450,28350,28350,28350,28350,0
|
|
20230615,180000,4309802450,28350,28350,28350,28350,0
|
|
20230615,175900,4309802450,28350,28350,28350,28350,0
|
|
20230615,175800,4309802450,28350,28350,28350,28350,0
|
|
20230615,175700,4309802450,28350,28350,28350,28350,0
|
|
20230615,175600,4309802450,28350,28350,28350,28350,0
|
|
20230615,175500,4309802450,28350,28350,28350,28350,0
|
|
20230615,175400,4309802450,28350,28350,28350,28350,0
|
|
20230615,175300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,175200,4309802450,28350,28350,28350,28350,0
|
|
20230615,175100,4309802450,28350,28350,28350,28350,0
|
|
20230615,175000,4309802450,28350,28350,28350,28350,0
|
|
20230615,174900,4309802450,28350,28350,28350,28350,0
|
|
20230615,174800,4309802450,28350,28350,28350,28350,0
|
|
20230615,174700,4309802450,28350,28350,28350,28350,0
|
|
20230615,174600,4309802450,28350,28350,28350,28350,0
|
|
20230615,174500,4309802450,28350,28350,28350,28350,0
|
|
20230615,174400,4309802450,28350,28350,28350,28350,0
|
|
20230615,174300,4309802450,28350,28350,28350,28350,0
|
|
20230615,174200,4309802450,28350,28350,28350,28350,0
|
|
20230615,174100,4309802450,28350,28350,28350,28350,0
|
|
20230615,174000,4309802450,28350,28350,28350,28350,0
|
|
20230615,173900,4309802450,28350,28350,28350,28350,0
|
|
20230615,173800,4309802450,28350,28350,28350,28350,0
|
|
20230615,173700,4309802450,28350,28350,28350,28350,0
|
|
20230615,173600,4309802450,28350,28350,28350,28350,0
|
|
20230615,173500,4309802450,28350,28350,28350,28350,0
|
|
20230615,173400,4309802450,28350,28350,28350,28350,0
|
|
20230615,173300,4309802450,28350,28350,28350,28350,0
|
|
20230615,173200,4309802450,28350,28350,28350,28350,0
|
|
20230615,173100,4309802450,28350,28350,28350,28350,0
|
|
20230615,173000,4309802450,28350,28350,28350,28350,0
|
|
20230615,172900,4309802450,28350,28350,28350,28350,0
|
|
20230615,172800,4309802450,28350,28350,28350,28350,0
|
|
20230615,172700,4309802450,28350,28350,28350,28350,0
|
|
20230615,172600,4309802450,28350,28350,28350,28350,0
|
|
20230615,172500,4309802450,28350,28350,28350,28350,0
|
|
20230615,172400,4309802450,28350,28350,28350,28350,0
|
|
20230615,172300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,172200,4309802450,28350,28350,28350,28350,0
|
|
20230615,172100,4309802450,28350,28350,28350,28350,0
|
|
20230615,172000,4309802450,28350,28350,28350,28350,0
|
|
20230615,171900,4309802450,28350,28350,28350,28350,0
|
|
20230615,171800,4309802450,28350,28350,28350,28350,0
|
|
20230615,171700,4309802450,28350,28350,28350,28350,0
|
|
20230615,171600,4309802450,28350,28350,28350,28350,0
|
|
20230615,171500,4309802450,28350,28350,28350,28350,0
|
|
20230615,171400,4309802450,28350,28350,28350,28350,0
|
|
20230615,171300,4309802450,28350,28350,28350,28350,0
|
|
20230615,171200,4309802450,28350,28350,28350,28350,0
|
|
20230615,171100,4309802450,28350,28350,28350,28350,0
|
|
20230615,171000,4309802450,28350,28350,28350,28350,0
|
|
20230615,170900,4309802450,28350,28350,28350,28350,0
|
|
20230615,170800,4309802450,28350,28350,28350,28350,0
|
|
20230615,170700,4309802450,28350,28350,28350,28350,0
|
|
20230615,170600,4309802450,28350,28350,28350,28350,0
|
|
20230615,170500,4309802450,28350,28350,28350,28350,0
|
|
20230615,170400,4309802450,28350,28350,28350,28350,0
|
|
20230615,170300,4309802450,28350,28350,28350,28350,0
|
|
20230615,170200,4309802450,28350,28350,28350,28350,0
|
|
20230615,170100,4309802450,28350,28350,28350,28350,0
|
|
20230615,170000,4309802450,28350,28350,28350,28350,0
|
|
20230615,165900,4309802450,28350,28350,28350,28350,0
|
|
20230615,165800,4309802450,28350,28350,28350,28350,0
|
|
20230615,165700,4309802450,28350,28350,28350,28350,0
|
|
20230615,165600,4309802450,28350,28350,28350,28350,0
|
|
20230615,165500,4309802450,28350,28350,28350,28350,0
|
|
20230615,165400,4309802450,28350,28350,28350,28350,0
|
|
20230615,165300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,165200,4309802450,28350,28350,28350,28350,0
|
|
20230615,165100,4309802450,28350,28350,28350,28350,0
|
|
20230615,165000,4309802450,28350,28350,28350,28350,0
|
|
20230615,164900,4309802450,28350,28350,28350,28350,0
|
|
20230615,164800,4309802450,28350,28350,28350,28350,0
|
|
20230615,164700,4309802450,28350,28350,28350,28350,0
|
|
20230615,164600,4309802450,28350,28350,28350,28350,0
|
|
20230615,164500,4309802450,28350,28350,28350,28350,0
|
|
20230615,164400,4309802450,28350,28350,28350,28350,0
|
|
20230615,164300,4309802450,28350,28350,28350,28350,0
|
|
20230615,164200,4309802450,28350,28350,28350,28350,0
|
|
20230615,164100,4309802450,28350,28350,28350,28350,0
|
|
20230615,164000,4309802450,28350,28350,28350,28350,0
|
|
20230615,163900,4309802450,28350,28350,28350,28350,0
|
|
20230615,163800,4309802450,28350,28350,28350,28350,0
|
|
20230615,163700,4309802450,28350,28350,28350,28350,0
|
|
20230615,163600,4309802450,28350,28350,28350,28350,0
|
|
20230615,163500,4309802450,28350,28350,28350,28350,0
|
|
20230615,163400,4309802450,28350,28350,28350,28350,0
|
|
20230615,163300,4309802450,28350,28350,28350,28350,0
|
|
20230615,163200,4309802450,28350,28350,28350,28350,0
|
|
20230615,163100,4309802450,28350,28350,28350,28350,0
|
|
20230615,163000,4309802450,28350,28350,28350,28350,0
|
|
20230615,162900,4309802450,28350,28350,28350,28350,0
|
|
20230615,162800,4309802450,28350,28350,28350,28350,0
|
|
20230615,162700,4309802450,28350,28350,28350,28350,0
|
|
20230615,162600,4309802450,28350,28350,28350,28350,0
|
|
20230615,162500,4309802450,28350,28350,28350,28350,0
|
|
20230615,162400,4309802450,28350,28350,28350,28350,0
|
|
20230615,162300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,162200,4309802450,28350,28350,28350,28350,0
|
|
20230615,162100,4309802450,28350,28350,28350,28350,0
|
|
20230615,162000,4309802450,28350,28350,28350,28350,0
|
|
20230615,161900,4309802450,28350,28350,28350,28350,0
|
|
20230615,161800,4309802450,28350,28350,28350,28350,0
|
|
20230615,161700,4309802450,28350,28350,28350,28350,0
|
|
20230615,161600,4309802450,28350,28350,28350,28350,0
|
|
20230615,161500,4309802450,28350,28350,28350,28350,0
|
|
20230615,161400,4309802450,28350,28350,28350,28350,0
|
|
20230615,161300,4309802450,28350,28350,28350,28350,0
|
|
20230615,161200,4309802450,28350,28350,28350,28350,0
|
|
20230615,161100,4309802450,28350,28350,28350,28350,0
|
|
20230615,161000,4309802450,28350,28350,28350,28350,0
|
|
20230615,160900,4309802450,28350,28350,28350,28350,0
|
|
20230615,160800,4309802450,28350,28350,28350,28350,0
|
|
20230615,160700,4309802450,28350,28350,28350,28350,0
|
|
20230615,160600,4309802450,28350,28350,28350,28350,0
|
|
20230615,160500,4309802450,28350,28350,28350,28350,0
|
|
20230615,160400,4309802450,28350,28350,28350,28350,0
|
|
20230615,160300,4309802450,28350,28350,28350,28350,0
|
|
20230615,160200,4309802450,28350,28350,28350,28350,0
|
|
20230615,160100,4309802450,28350,28350,28350,28350,0
|
|
20230615,160000,4309802450,28350,28350,28350,28350,0
|
|
20230615,155900,4309802450,28350,28350,28350,28350,0
|
|
20230615,155800,4309802450,28350,28350,28350,28350,0
|
|
20230615,155700,4309802450,28350,28350,28350,28350,0
|
|
20230615,155600,4309802450,28350,28350,28350,28350,0
|
|
20230615,155500,4309802450,28350,28350,28350,28350,0
|
|
20230615,155400,4309802450,28350,28350,28350,28350,0
|
|
20230615,155300,4309802450,28350,28350,28350,28350,2179
|
|
20230615,155200,4309802450,28350,28350,28350,28350,0
|
|
20230615,155100,4309802450,28350,28350,28350,28350,0
|
|
20230615,155000,4309802450,28350,28350,28350,28350,0
|
|
20230615,154900,4309802450,28350,28350,28350,28350,0
|
|
20230615,154800,4309802450,28350,28350,28350,28350,0
|
|
20230615,154700,4309802450,28350,28350,28350,28350,0
|
|
20230615,154600,4309802450,28350,28350,28350,28350,0
|
|
20230615,154500,4309802450,28350,28350,28350,28350,0
|
|
20230615,154400,4309802450,28350,28350,28350,28350,0
|
|
20230615,154300,4309802450,28350,28350,28350,28350,0
|
|
20230615,154200,4309802450,28350,28350,28350,28350,0
|
|
20230615,154100,4309802450,28350,28350,28350,28350,0
|
|
20230615,154000,4309802450,28350,28350,28350,28350,0
|
|
20230615,153900,4309802450,28350,28350,28350,28350,0
|
|
20230615,153800,4309802450,28350,28350,28350,28350,0
|
|
20230615,153700,4309802450,28350,28350,28350,28350,0
|
|
20230615,153600,4309802450,28350,28350,28350,28350,0
|
|
20230615,153500,4309802450,28350,28350,28350,28350,0
|
|
20230615,153400,4309802450,28350,28350,28350,28350,0
|
|
20230615,153300,4309802450,28350,28350,28350,28350,0
|
|
20230615,153200,4309802450,28350,28350,28350,28350,0
|
|
20230615,153100,4309802450,28350,28350,28350,28350,0
|
|
20230615,153000,4309802450,28350,28350,28350,28350,2179
|
|
20230615,152900,4248027800,28400,28400,28400,28400,0
|
|
20230615,152800,4248027800,28400,28400,28400,28400,0
|
|
20230615,152700,4248027800,28400,28400,28400,28400,0
|
|
20230615,152600,4248027800,28400,28400,28400,28400,0
|
|
20230615,152500,4248027800,28400,28400,28400,28400,0
|
|
20230615,152400,4248027800,28400,28400,28400,28400,0
|
|
20230615,152300,4248027800,28400,28400,28400,28400,0
|
|
20230615,152200,4248027800,28400,28400,28400,28400,0
|
|
20230615,152100,4248027800,28400,28400,28400,28400,0
|
|
20230615,152000,4248027800,28400,28400,28400,28400,0
|
|
20230615,151900,4248027800,28400,28350,28400,28350,292
|
|
20230615,151800,4239748100,28350,28350,28350,28350,60
|
|
20230615,151700,4238047100,28350,28350,28350,28350,20
|
|
20230615,151600,4237480100,28350,28350,28350,28300,40
|
|
20230615,151500,4236347900,28300,28350,28350,28300,179
|
|
20230615,151400,4231279000,28350,28400,28400,28350,85
|
|
20230615,151300,4228868850,28400,28350,28400,28300,1157
|
|
20230615,151200,4196068350,28350,28350,28350,28300,10
|
|
20230615,151100,4195785150,28350,28350,28350,28350,134
|
|
20230615,151000,4191986250,28350,28300,28350,28300,3
|
|
20230615,150900,4191901250,28350,28350,28350,28350,7
|
|
20230615,150800,4191702800,28350,28300,28350,28300,122
|
|
20230615,150700,4188245150,28350,28350,28350,28350,0
|
|
20230615,150600,4188245150,28350,28350,28350,28350,204
|
|
20230615,150500,4182461750,28350,28350,28350,28350,53
|
|
20230615,150400,4180959200,28300,28300,28300,28300,25
|
|
20230615,150300,4180251700,28350,28300,28350,28300,17
|
|
20230615,150200,4179770550,28300,28300,28350,28300,200
|
|
20230615,150100,4174108000,28300,28300,28300,28300,82
|
|
20230615,150000,4171787400,28300,28250,28300,28250,7
|
|
20230615,145900,4171589350,28250,28350,28350,28250,1000
|
|
20230615,145800,4143250700,28350,28350,28350,28350,179
|
|
20230615,145700,4138176050,28350,28400,28400,28350,12
|
|
20230615,145600,4137835300,28400,28400,28400,28350,528
|
|
20230615,145500,4122842750,28400,28400,28400,28400,124
|
|
20230615,145400,4119321150,28400,28400,28400,28400,157
|
|
20230615,145300,4114862350,28400,28450,28450,28400,8
|
|
20230615,145200,4114635000,28350,28350,28450,28350,166
|
|
20230615,145100,4109922400,28400,28350,28400,28350,76
|
|
20230615,145000,4107767250,28350,28350,28350,28350,2
|
|
20230615,144900,4107710550,28350,28400,28400,28350,43
|
|
20230615,144800,4106489400,28400,28350,28400,28350,65
|
|
20230615,144700,4104643500,28350,28400,28400,28350,102
|
|
20230615,144600,4101749400,28350,28350,28400,28350,37
|
|
20230615,144500,4100700200,28350,28400,28400,28350,68
|
|
20230615,144400,4098769050,28400,28400,28400,28400,256
|
|
20230615,144300,4091498650,28400,28400,28400,28400,196
|
|
20230615,144200,4085932250,28400,28400,28400,28400,354
|
|
20230615,144100,4075878650,28450,28450,28450,28400,75
|
|
20230615,144000,4073744950,28400,28400,28450,28400,285
|
|
20230615,143900,4065640950,28400,28400,28450,28400,226
|
|
20230615,143800,4059214650,28400,28450,28450,28400,62
|
|
20230615,143700,4057453600,28450,28400,28450,28400,5
|
|
20230615,143600,4057311450,28400,28400,28400,28400,55
|
|
20230615,143500,4055749450,28450,28450,28450,28400,151
|
|
20230615,143400,4051453550,28400,28400,28400,28400,64
|
|
20230615,143300,4049635950,28450,28400,28450,28400,275
|
|
20230615,143200,4041814950,28400,28400,28400,28400,1
|
|
20230615,143100,4041786550,28400,28400,28400,28400,64
|
|
20230615,143000,4039968950,28400,28400,28450,28400,237
|
|
20230615,142900,4033226850,28400,28400,28400,28400,60
|
|
20230615,142800,4031522850,28400,28350,28400,28350,43
|
|
20230615,142700,4030301700,28350,28350,28350,28350,287
|
|
20230615,142600,4022165250,28300,28300,28300,28300,31
|
|
20230615,142500,4021287950,28300,28300,28350,28300,65
|
|
20230615,142400,4019447900,28300,28300,28300,28300,0
|
|
20230615,142300,4019447900,28300,28350,28350,28300,212
|
|
20230615,142200,4013440350,28350,28300,28400,28300,79
|
|
20230615,142100,4011202850,28350,28300,28350,28300,70
|
|
20230615,142000,4009221600,28300,28350,28350,28300,71
|
|
20230615,141900,4007211400,28300,28350,28350,28300,6
|
|
20230615,141800,4007041550,28350,28400,28400,28350,294
|
|
20230615,141700,3998701650,28400,28350,28450,28350,2122
|
|
20230615,141600,3938408150,28300,28300,28300,28300,53
|
|
20230615,141500,3936908250,28350,28300,28400,28300,102
|
|
20230615,141400,3934020800,28250,28350,28350,28250,1306
|
|
20230615,141300,3897103900,28300,28300,28300,28300,64
|
|
20230615,141200,3895292700,28300,28300,28300,28300,20
|
|
20230615,141100,3894726700,28300,28300,28300,28300,73
|
|
20230615,141000,3892660800,28300,28350,28350,28300,63
|
|
20230615,140900,3890877100,28300,28350,28350,28300,125
|
|
20230615,140800,3887336000,28400,28350,28400,28350,32
|
|
20230615,140700,3886428750,28350,28350,28350,28350,22
|
|
20230615,140600,3885805050,28350,28350,28350,28350,0
|
|
20230615,140500,3885805050,28350,28400,28400,28350,201
|
|
20230615,140400,3880099300,28400,28400,28400,28350,64
|
|
20230615,140300,3878284350,28400,28400,28400,28400,0
|
|
20230615,140200,3878284350,28400,28400,28400,28350,131
|
|
20230615,140100,3874566600,28450,28300,28450,28300,4274
|
|
20230615,140000,3753573950,28300,28250,28300,28250,103
|
|
20230615,135900,3750661700,28300,28300,28300,28300,1
|
|
20230615,135800,3750633400,28250,28250,28250,28250,137
|
|
20230615,135700,3746763150,28250,28250,28250,28250,10
|
|
20230615,135600,3746480650,28250,28250,28250,28250,53
|
|
20230615,135500,3744983400,28250,28200,28250,28200,78
|
|
20230615,135400,3742782550,28250,28250,28250,28250,200
|
|
20230615,135300,3737132550,28200,28250,28250,28200,103
|
|
20230615,135200,3734225450,28250,28250,28250,28250,1
|
|
20230615,135100,3734197200,28200,28200,28200,28200,153
|
|
20230615,135000,3729882600,28250,28200,28250,28200,21
|
|
20230615,134900,3729289900,28200,28200,28200,28200,53
|
|
20230615,134800,3727795300,28250,28250,28250,28250,1
|
|
20230615,134700,3727767050,28200,28250,28250,28200,55
|
|
20230615,134600,3726216000,28200,28200,28200,28200,0
|
|
20230615,134500,3726216000,28200,28200,28200,28200,153
|
|
20230615,134400,3721901400,28250,28250,28300,28250,927
|
|
20230615,134300,3695701950,28250,28250,28250,28250,52
|
|
20230615,134200,3694232950,28200,28200,28200,28200,54
|
|
20230615,134100,3692710150,28200,28200,28200,28200,1
|
|
20230615,134000,3692681950,28250,28200,28250,28200,177
|
|
20230615,133900,3687684350,28200,28200,28200,28200,0
|
|
20230615,133800,3687684350,28200,28200,28200,28200,54
|
|
20230615,133700,3686161550,28200,28200,28200,28200,7
|
|
20230615,133600,3685964150,28200,28200,28200,28200,547
|
|
20230615,133500,3670538750,28200,28200,28200,28200,53
|
|
20230615,133400,3669044150,28250,28250,28250,28250,51
|
|
20230615,133300,3667603400,28200,28250,28250,28200,64
|
|
20230615,133200,3665798550,28200,28200,28200,28200,20
|
|
20230615,133100,3665234550,28200,28200,28200,28200,143
|
|
20230615,133000,3661201950,28200,28200,28200,28200,0
|
|
20230615,132900,3661201950,28200,28250,28300,28200,131
|
|
20230615,132800,3657504100,28250,28250,28250,28250,50
|
|
20230615,132700,3656091600,28200,28200,28200,28200,54
|
|
20230615,132600,3654568800,28200,28200,28250,28200,56
|
|
20230615,132500,3652989550,28200,28250,28250,28200,120
|
|
20230615,132400,3649602050,28200,28200,28200,28200,65
|
|
20230615,132300,3647769050,28200,28200,28200,28200,1
|
|
20230615,132200,3647740850,28200,28200,28200,28200,53
|
|
20230615,132100,3646246250,28250,28250,28250,28250,0
|
|
20230615,132000,3646246250,28250,28250,28250,28250,386
|
|
20230615,131900,3635341750,28300,28300,28300,28300,1
|
|
20230615,131800,3635313450,28250,28250,28250,28250,334
|
|
20230615,131700,3625877950,28250,28200,28250,28200,373
|
|
20230615,131600,3615359300,28200,28200,28200,28200,0
|
|
20230615,131500,3615359300,28200,28150,28200,28150,76
|
|
20230615,131400,3613218800,28150,28200,28200,28150,9
|
|
20230615,131300,3612965050,28200,28200,28200,28200,53
|
|
20230615,131200,3611470450,28200,28200,28200,28200,10
|
|
20230615,131100,3611188450,28200,28200,28200,28200,83
|
|
20230615,131000,3608847850,28250,28250,28250,28200,271
|
|
20230615,130900,3601205100,28250,28250,28300,28250,251
|
|
20230615,130800,3594104850,28250,28250,28250,28250,204
|
|
20230615,130700,3588341850,28250,28300,28300,28250,15
|
|
20230615,130600,3587917400,28350,28300,28350,28300,61
|
|
20230615,130500,3586190700,28300,28300,28300,28300,0
|
|
20230615,130400,3586190700,28300,28300,28300,28300,353
|
|
20230615,130300,3576200800,28300,28400,28400,28300,8
|
|
20230615,130200,3575974300,28300,28300,28300,28300,258
|
|
20230615,130100,3568672900,28300,28300,28300,28300,0
|
|
20230615,130000,3568672900,28300,28300,28300,28300,585
|
|
20230615,125900,3552117400,28300,28300,28300,28300,2
|
|
20230615,125800,3552060800,28300,28350,28350,28300,203
|
|
20230615,125700,3546308400,28350,28350,28350,28350,53
|
|
20230615,125600,3544805850,28400,28400,28400,28350,1254
|
|
20230615,125500,3509209850,28400,28350,28400,28350,133
|
|
20230615,125400,3505436800,28350,28350,28350,28350,5
|
|
20230615,125300,3505295050,28350,28350,28350,28350,577
|
|
20230615,125200,3488937100,28350,28350,28350,28350,50
|
|
20230615,125100,3487519600,28300,28300,28300,28300,154
|
|
20230615,125000,3483161400,28300,28350,28350,28300,13
|
|
20230615,124900,3482793350,28300,28300,28300,28300,153
|
|
20230615,124800,3478463450,28300,28300,28300,28300,53
|
|
20230615,124700,3476963550,28350,28350,28350,28350,933
|
|
20230615,124600,3450513000,28300,28150,28300,28150,1251
|
|
20230615,124500,3415153200,28200,28150,28200,28150,81
|
|
20230615,124400,3412869050,28200,28150,28200,28150,54
|
|
20230615,124300,3411348900,28100,28100,28100,28100,27
|
|
20230615,124200,3410590200,28100,28100,28100,28100,53
|
|
20230615,124100,3409100900,28200,28200,28200,28150,202
|
|
20230615,124000,3403414500,28150,28150,28150,28150,54
|
|
20230615,123900,3401894400,28150,28200,28200,28150,179
|
|
20230615,123800,3396849300,28200,28200,28200,28200,0
|
|
20230615,123700,3396849300,28200,28250,28250,28200,115
|
|
20230615,123600,3393603800,28250,28200,28250,28200,108
|
|
20230615,123500,3390558150,28200,28200,28250,28200,297
|
|
20230615,123400,3382173350,28250,28250,28250,28250,80
|
|
20230615,123300,3379913350,28250,28200,28250,28200,155
|
|
20230615,123200,3375542300,28200,28200,28200,28200,7
|
|
20230615,123100,3375344900,28150,28200,28200,28150,108
|
|
20230615,123000,3372301950,28200,28150,28200,28150,54
|
|
20230615,122900,3370781800,28200,28200,28200,28200,100
|
|
20230615,122800,3367961800,28150,28200,28200,28150,832
|
|
20230615,122700,3344527100,28200,28200,28200,28200,201
|
|
20230615,122600,3338858900,28150,28150,28150,28150,53
|
|
20230615,122500,3337366950,28200,28150,28200,28150,22
|
|
20230615,122400,3336747000,28150,28200,28200,28150,64
|
|
20230615,122300,3334945350,28150,28150,28150,28150,5
|
|
20230615,122200,3334804600,28150,28200,28200,28150,154
|
|
20230615,122100,3330464450,28200,28200,28200,28200,1
|
|
20230615,122000,3330436250,28150,28150,28150,28150,53
|
|
20230615,121900,3328944300,28200,28200,28200,28150,112
|
|
20230615,121800,3325788550,28200,28200,28200,28200,0
|
|
20230615,121700,3325788550,28200,28150,28200,28150,68
|
|
20230615,121600,3323874300,28200,28200,28200,28150,66
|
|
20230615,121500,3322013150,28200,28200,28200,28200,37
|
|
20230615,121400,3320969750,28200,28200,28200,28200,5
|
|
20230615,121300,3320828750,28200,28150,28200,28150,60
|
|
20230615,121200,3319137100,28100,28100,28100,28100,0
|
|
20230615,121100,3319137100,28100,28100,28250,28100,759
|
|
20230615,121000,3297708400,28200,28100,28200,28100,58
|
|
20230615,120900,3296078100,28100,28100,28100,28100,11
|
|
20230615,120800,3295769000,28150,28200,28200,28150,55
|
|
20230615,120700,3294220650,28250,28250,28250,28250,973
|
|
20230615,120600,3266733400,28250,28200,28250,28200,653
|
|
20230615,120500,3248288850,28200,28150,28200,28150,337
|
|
20230615,120400,3238795500,28100,28150,28150,28100,54
|
|
20230615,120300,3237278050,28100,28100,28100,28100,46
|
|
20230615,120200,3235985450,28000,28100,28100,28000,170
|
|
20230615,120100,3231213750,28100,28000,28100,28000,133
|
|
20230615,120000,3227481750,28050,28000,28050,28000,199
|
|
20230615,115900,3221900950,28000,28000,28000,28000,75
|
|
20230615,115800,3219800950,28050,28050,28050,28050,31
|
|
20230615,115700,3218931400,28050,28000,28050,28000,176
|
|
20230615,115600,3214002250,28000,28000,28000,28000,0
|
|
20230615,115500,3214002250,28000,28050,28050,28000,223
|
|
20230615,115400,3207757250,28050,28050,28100,28050,166
|
|
20230615,115300,3203098450,28050,28050,28100,28000,161
|
|
20230615,115200,3198584800,28050,28000,28050,28000,211
|
|
20230615,115100,3192676750,28050,28100,28100,28050,100
|
|
20230615,115000,3189869250,28050,28000,28100,28000,75
|
|
20230615,114900,3187767250,28000,28000,28000,28000,1188
|
|
20230615,114800,3154503250,28000,27950,28000,27950,103
|
|
20230615,114700,3151621900,27950,27950,27950,27950,35
|
|
20230615,114600,3150643650,27950,27900,27950,27900,2406
|
|
20230615,114500,3083498100,27850,27850,27850,27850,0
|
|
20230615,114400,3083498100,27850,27850,27850,27850,57
|
|
20230615,114300,3081910650,27850,27850,27850,27850,0
|
|
20230615,114200,3081910650,27850,27850,27850,27850,166
|
|
20230615,114100,3077287550,27850,27800,27850,27800,55
|
|
20230615,114000,3075758500,27800,27800,27800,27800,0
|
|
20230615,113900,3075758500,27800,27800,27800,27800,54
|
|
20230615,113800,3074257300,27800,27800,27800,27800,80
|
|
20230615,113700,3072033300,27850,27850,27850,27850,54
|
|
20230615,113600,3070529400,27800,27800,27800,27800,0
|
|
20230615,113500,3070529400,27800,27800,27850,27800,194
|
|
20230615,113400,3065134550,27850,27850,27850,27850,35
|
|
20230615,113300,3064159800,27800,27850,27850,27800,154
|
|
20230615,113200,3059873600,27850,27850,27850,27850,145
|
|
20230615,113100,3055835350,27850,27850,27850,27850,31
|
|
20230615,113000,3054972000,27850,27800,27850,27800,114
|
|
20230615,112900,3051799800,27850,27850,27850,27850,82
|
|
20230615,112800,3049516100,27850,27850,27850,27850,519
|
|
20230615,112700,3035061950,27850,27900,27900,27850,60
|
|
20230615,112600,3033388450,27850,27850,27850,27850,105
|
|
20230615,112500,3030464200,27850,27750,27900,27750,13
|
|
20230615,112400,3030101700,27750,27750,27750,27750,54
|
|
20230615,112300,3028603200,27750,27750,27750,27750,54
|
|
20230615,112200,3027104700,27750,27750,27750,27750,3100
|
|
20230615,112100,2941079700,27700,27650,27700,27650,781
|
|
20230615,112000,2919449700,27650,27650,27650,27650,0
|
|
20230615,111900,2919449700,27650,27600,27650,27600,527
|
|
20230615,111800,2904880850,27600,27550,27600,27550,265
|
|
20230615,111700,2897577050,27550,27600,27600,27550,710
|
|
20230615,111600,2877983750,27600,27550,27600,27550,160
|
|
20230615,111500,2873575700,27550,27650,27650,27550,2226
|
|
20230615,111400,2812127000,27650,27650,27650,27650,56
|
|
20230615,111300,2810578600,27700,27650,27700,27650,116
|
|
20230615,111200,2807371150,27650,27650,27700,27650,180
|
|
20230615,111100,2802391450,27700,27800,27800,27700,441
|
|
20230615,111000,2790149800,27800,27900,27900,27800,156
|
|
20230615,110900,2785803000,27900,27700,27900,27700,10683
|
|
20230615,110800,2489369000,27600,27750,27750,27600,2266
|
|
20230615,110700,2426699700,27700,27800,27800,27700,3056
|
|
20230615,110600,2341946200,27800,27800,27800,27800,154
|
|
20230615,110500,2337665000,27800,27800,27800,27800,144
|
|
20230615,110400,2333661800,27800,27800,27800,27800,64
|
|
20230615,110300,2331882600,27800,27850,27850,27800,112
|
|
20230615,110200,2328768700,27850,27800,27850,27800,111
|
|
20230615,110100,2325682350,27850,27900,27900,27850,291
|
|
20230615,110000,2317573450,27950,27900,27950,27900,8
|
|
20230615,105900,2317350000,27900,27800,27900,27800,529
|
|
20230615,105800,2302600000,27800,27900,27900,27800,366
|
|
20230615,105700,2292425100,27800,27800,27800,27800,1119
|
|
20230615,105600,2261316900,27800,27900,27900,27800,886
|
|
20230615,105500,2236641450,27850,27900,27950,27850,340
|
|
20230615,105400,2227160350,27950,27850,27950,27850,90
|
|
20230615,105300,2224653450,27850,27900,27950,27850,332
|
|
20230615,105200,2215390900,27900,27950,27950,27900,47
|
|
20230615,105100,2214077850,27950,27900,27950,27900,21
|
|
20230615,105000,2213490950,27950,27900,28000,27900,23
|
|
20230615,104900,2212847950,27950,27950,28000,27950,16
|
|
20230615,104800,2212400700,27950,27900,28000,27900,64
|
|
20230615,104700,2210614950,27850,27950,27950,27850,62
|
|
20230615,104600,2208888000,27900,27900,27900,27900,1054
|
|
20230615,104500,2179481400,28000,28000,28000,27950,135
|
|
20230615,104400,2175705600,28000,27950,28000,27950,29
|
|
20230615,104300,2174893800,28000,27950,28000,27950,644
|
|
20230615,104200,2156877250,27950,28000,28000,27950,151
|
|
20230615,104100,2152654250,27950,27950,27950,27950,217
|
|
20230615,104000,2146589100,28000,28000,28000,28000,1
|
|
20230615,103900,2146561100,27950,28000,28000,27950,355
|
|
20230615,103800,2136623850,28000,28000,28100,28000,123
|
|
20230615,103700,2133179750,28000,28050,28100,28000,57
|
|
20230615,103600,2131583550,28000,28100,28100,28000,114
|
|
20230615,103500,2128386550,28100,28000,28100,28000,13
|
|
20230615,103400,2128021950,28000,28000,28000,28000,60
|
|
20230615,103300,2126341950,28100,28100,28100,28100,1
|
|
20230615,103200,2126313850,27900,28100,28100,27900,1559
|
|
20230615,103100,2082665400,28100,28100,28100,28100,1436
|
|
20230615,103000,2042313800,28000,28000,28000,28000,233
|
|
20230615,102900,2035789800,28000,28000,28000,27950,402
|
|
20230615,102800,2024536350,28000,28000,28050,28000,66
|
|
20230615,102700,2022688250,28100,28000,28100,27950,1318
|
|
20230615,102600,1985832500,28050,28150,28150,27950,2406
|
|
20230615,102500,1918434500,28100,28100,28150,28100,141
|
|
20230615,102400,1914469850,28100,28100,28100,28100,885
|
|
20230615,102300,1889601350,28100,28150,28150,28100,123
|
|
20230615,102200,1886144150,28100,28150,28150,28100,668
|
|
20230615,102100,1867368950,28150,28200,28200,28150,776
|
|
20230615,102000,1845489600,28250,28200,28300,28200,598
|
|
20230615,101900,1828577650,28200,28200,28300,28200,201
|
|
20230615,101800,1822909350,28200,28250,28300,28200,505
|
|
20230615,101700,1808643850,28300,28400,28400,28300,1708
|
|
20230615,101600,1760294300,28400,28500,28500,28400,1156
|
|
20230615,101500,1727451000,28450,28450,28450,28450,167
|
|
20230615,101400,1722699850,28450,28550,28550,28450,1734
|
|
20230615,101300,1673312650,28550,28600,28600,28500,67
|
|
20230615,101200,1671397550,28550,28550,28600,28500,122
|
|
20230615,101100,1667917100,28550,28550,28600,28550,217
|
|
20230615,101000,1661721700,28550,28500,28550,28500,233
|
|
20230615,100900,1655081050,28600,28600,28600,28600,0
|
|
20230615,100800,1655081050,28600,28500,28600,28500,232
|
|
20230615,100700,1648454450,28550,28650,28650,28550,915
|
|
20230615,100600,1622281100,28600,28550,28650,28550,1239
|
|
20230615,100500,1586826350,28550,28600,28600,28500,591
|
|
20230615,100400,1569943600,28600,28600,28650,28600,1298
|
|
20230615,100300,1532796250,28650,28600,28650,28600,3132
|
|
20230615,100200,1443182850,28600,28600,28600,28600,251
|
|
20230615,100100,1436004250,28500,28550,28600,28500,1680
|
|
20230615,100000,1388055050,28550,28500,28600,28500,1438
|
|
20230615,095900,1346999150,28500,28450,28550,28450,451
|
|
20230615,095800,1334146950,28450,28550,28550,28450,141
|
|
20230615,095700,1330135250,28450,28500,28550,28450,32
|
|
20230615,095600,1329224200,28500,28500,28500,28450,1297
|
|
20230615,095500,1292266700,28500,28500,28550,28500,170
|
|
20230615,095400,1287421650,28500,28500,28550,28500,399
|
|
20230615,095300,1276044150,28500,28500,28550,28500,478
|
|
20230615,095200,1262416400,28500,28550,28550,28500,221
|
|
20230615,095100,1256109900,28550,28500,28550,28500,1120
|
|
20230615,095000,1224183450,28500,28400,28500,28400,1001
|
|
20230615,094900,1195705800,28400,28350,28400,28350,315
|
|
20230615,094800,1186762500,28400,28350,28400,28350,11
|
|
20230615,094700,1186450600,28350,28350,28400,28300,335
|
|
20230615,094600,1176954600,28400,28350,28400,28350,170
|
|
20230615,094500,1172132850,28350,28400,28400,28350,304
|
|
20230615,094400,1163511850,28400,28500,28500,28400,707
|
|
20230615,094300,1143410150,28450,28450,28450,28450,117
|
|
20230615,094200,1140081500,28400,28350,28400,28350,8
|
|
20230615,094100,1139854600,28350,28300,28500,28250,2697
|
|
20230615,094000,1063132250,28300,28350,28400,28300,1278
|
|
20230615,093900,1026899700,28350,28350,28400,28350,585
|
|
20230615,093800,1010288300,28350,28250,28350,28250,535
|
|
20230615,093700,995134800,28300,28250,28300,28250,611
|
|
20230615,093600,977849050,28200,28300,28300,28200,55
|
|
20230615,093500,976297950,28300,28250,28300,28200,1177
|
|
20230615,093400,943104150,28300,28250,28300,28200,253
|
|
20230615,093300,935957550,28250,28250,28250,28250,813
|
|
20230615,093200,912990300,28300,28300,28300,28250,323
|
|
20230615,093100,903853650,28250,28250,28250,28250,17
|
|
20230615,093000,903373400,28250,28300,28300,28250,77
|
|
20230615,092900,901197050,28250,28300,28350,28250,710
|
|
20230615,092800,881111700,28300,28300,28300,28300,0
|
|
20230615,092700,881111700,28300,28300,28300,28300,57
|
|
20230615,092600,879498600,28300,28300,28300,28300,11
|
|
20230615,092500,879187300,28350,28300,28350,28300,168
|
|
20230615,092400,874432850,28250,28300,28300,28250,432
|
|
20230615,092300,862210100,28300,28350,28400,28250,1875
|
|
20230615,092200,809117000,28300,28350,28350,28300,1055
|
|
20230615,092100,779256950,28400,28300,28400,28300,182
|
|
20230615,092000,774097300,28350,28400,28450,28300,1552
|
|
20230615,091900,730071700,28450,28450,28500,28450,289
|
|
20230615,091800,721843550,28450,28500,28500,28450,254
|
|
20230615,091700,714607350,28450,28450,28550,28450,2212
|
|
20230615,091600,651590900,28450,28350,28450,28300,1815
|
|
20230615,091500,600058850,28350,28350,28400,28350,130
|
|
20230615,091400,596367850,28450,28400,28450,28350,2347
|
|
20230615,091300,529660550,28450,28400,28450,28400,1271
|
|
20230615,091200,493553450,28450,28450,28500,28400,355
|
|
20230615,091100,483450300,28450,28350,28500,28350,846
|
|
20230615,091000,459391750,28450,28350,28500,28350,4333
|
|
20230615,090900,336192850,28350,28300,28400,28300,2662
|
|
20230615,090800,260668050,28300,28250,28300,28250,1101
|
|
20230615,090700,229540050,28250,28250,28250,28200,1349
|
|
20230615,090600,191488500,28200,28150,28250,28150,280
|
|
20230615,090500,183602450,28150,28200,28200,28150,107
|
|
20230615,090400,180585150,28250,28200,28400,28200,943
|
|
20230615,090300,153894650,28200,28100,28350,28100,1696
|
|
20230615,090200,105919150,28100,27850,28100,27850,2078
|
|
20230615,090100,47830350,27850,27900,27900,27850,363
|
|
20230615,090000,37710150,27900,27700,27900,27700,1361
|