586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,184200,2749863550,42000,42000,42000,42000,0
|
|
20230615,184100,2749863550,42000,42000,42000,42000,0
|
|
20230615,184000,2749863550,42000,42000,42000,42000,0
|
|
20230615,183900,2749863550,42000,42000,42000,42000,0
|
|
20230615,183800,2749863550,42000,42000,42000,42000,0
|
|
20230615,183700,2749863550,42000,42000,42000,42000,0
|
|
20230615,183600,2749863550,42000,42000,42000,42000,0
|
|
20230615,183500,2749863550,42000,42000,42000,42000,0
|
|
20230615,183400,2749863550,42000,42000,42000,42000,0
|
|
20230615,183300,2749863550,42000,42000,42000,42000,0
|
|
20230615,183200,2749863550,42000,42000,42000,42000,0
|
|
20230615,183100,2749863550,42000,42000,42000,42000,0
|
|
20230615,183000,2749863550,42000,42000,42000,42000,0
|
|
20230615,182900,2749863550,42000,42000,42000,42000,0
|
|
20230615,182800,2749863550,42000,42000,42000,42000,0
|
|
20230615,182700,2749863550,42000,42000,42000,42000,0
|
|
20230615,182600,2749863550,42000,42000,42000,42000,0
|
|
20230615,182500,2749863550,42000,42000,42000,42000,0
|
|
20230615,182400,2749863550,42000,42000,42000,42000,0
|
|
20230615,182300,2749863550,42000,42000,42000,42000,0
|
|
20230615,182200,2749863550,42000,42000,42000,42000,0
|
|
20230615,182100,2749863550,42000,42000,42000,42000,0
|
|
20230615,182000,2749863550,42000,42000,42000,42000,0
|
|
20230615,181900,2749863550,42000,42000,42000,42000,0
|
|
20230615,181800,2749863550,42000,42000,42000,42000,0
|
|
20230615,181700,2749863550,42000,42000,42000,42000,0
|
|
20230615,181600,2749863550,42000,42000,42000,42000,0
|
|
20230615,181500,2749863550,42000,42000,42000,42000,0
|
|
20230615,181400,2749863550,42000,42000,42000,42000,0
|
|
20230615,181300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,181200,2749863550,42000,42000,42000,42000,0
|
|
20230615,181100,2749863550,42000,42000,42000,42000,0
|
|
20230615,181000,2749863550,42000,42000,42000,42000,0
|
|
20230615,180900,2749863550,42000,42000,42000,42000,0
|
|
20230615,180800,2749863550,42000,42000,42000,42000,0
|
|
20230615,180700,2749863550,42000,42000,42000,42000,0
|
|
20230615,180600,2749863550,42000,42000,42000,42000,0
|
|
20230615,180500,2749863550,42000,42000,42000,42000,0
|
|
20230615,180400,2749863550,42000,42000,42000,42000,0
|
|
20230615,180300,2749863550,42000,42000,42000,42000,0
|
|
20230615,180200,2749863550,42000,42000,42000,42000,0
|
|
20230615,180100,2749863550,42000,42000,42000,42000,0
|
|
20230615,180000,2749863550,42000,42000,42000,42000,0
|
|
20230615,175900,2749863550,42000,42000,42000,42000,0
|
|
20230615,175800,2749863550,42000,42000,42000,42000,0
|
|
20230615,175700,2749863550,42000,42000,42000,42000,0
|
|
20230615,175600,2749863550,42000,42000,42000,42000,0
|
|
20230615,175500,2749863550,42000,42000,42000,42000,0
|
|
20230615,175400,2749863550,42000,42000,42000,42000,0
|
|
20230615,175300,2749863550,42000,42000,42000,42000,0
|
|
20230615,175200,2749863550,42000,42000,42000,42000,0
|
|
20230615,175100,2749863550,42000,42000,42000,42000,0
|
|
20230615,175000,2749863550,42000,42000,42000,42000,0
|
|
20230615,174900,2749863550,42000,42000,42000,42000,0
|
|
20230615,174800,2749863550,42000,42000,42000,42000,0
|
|
20230615,174700,2749863550,42000,42000,42000,42000,0
|
|
20230615,174600,2749863550,42000,42000,42000,42000,0
|
|
20230615,174500,2749863550,42000,42000,42000,42000,0
|
|
20230615,174400,2749863550,42000,42000,42000,42000,0
|
|
20230615,174300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,174200,2749863550,42000,42000,42000,42000,0
|
|
20230615,174100,2749863550,42000,42000,42000,42000,0
|
|
20230615,174000,2749863550,42000,42000,42000,42000,0
|
|
20230615,173900,2749863550,42000,42000,42000,42000,0
|
|
20230615,173800,2749863550,42000,42000,42000,42000,0
|
|
20230615,173700,2749863550,42000,42000,42000,42000,0
|
|
20230615,173600,2749863550,42000,42000,42000,42000,0
|
|
20230615,173500,2749863550,42000,42000,42000,42000,0
|
|
20230615,173400,2749863550,42000,42000,42000,42000,0
|
|
20230615,173300,2749863550,42000,42000,42000,42000,0
|
|
20230615,173200,2749863550,42000,42000,42000,42000,0
|
|
20230615,173100,2749863550,42000,42000,42000,42000,0
|
|
20230615,173000,2749863550,42000,42000,42000,42000,0
|
|
20230615,172900,2749863550,42000,42000,42000,42000,0
|
|
20230615,172800,2749863550,42000,42000,42000,42000,0
|
|
20230615,172700,2749863550,42000,42000,42000,42000,0
|
|
20230615,172600,2749863550,42000,42000,42000,42000,0
|
|
20230615,172500,2749863550,42000,42000,42000,42000,0
|
|
20230615,172400,2749863550,42000,42000,42000,42000,0
|
|
20230615,172300,2749863550,42000,42000,42000,42000,0
|
|
20230615,172200,2749863550,42000,42000,42000,42000,0
|
|
20230615,172100,2749863550,42000,42000,42000,42000,0
|
|
20230615,172000,2749863550,42000,42000,42000,42000,0
|
|
20230615,171900,2749863550,42000,42000,42000,42000,0
|
|
20230615,171800,2749863550,42000,42000,42000,42000,0
|
|
20230615,171700,2749863550,42000,42000,42000,42000,0
|
|
20230615,171600,2749863550,42000,42000,42000,42000,0
|
|
20230615,171500,2749863550,42000,42000,42000,42000,0
|
|
20230615,171400,2749863550,42000,42000,42000,42000,0
|
|
20230615,171300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,171200,2749863550,42000,42000,42000,42000,0
|
|
20230615,171100,2749863550,42000,42000,42000,42000,0
|
|
20230615,171000,2749863550,42000,42000,42000,42000,0
|
|
20230615,170900,2749863550,42000,42000,42000,42000,0
|
|
20230615,170800,2749863550,42000,42000,42000,42000,0
|
|
20230615,170700,2749863550,42000,42000,42000,42000,0
|
|
20230615,170600,2749863550,42000,42000,42000,42000,0
|
|
20230615,170500,2749863550,42000,42000,42000,42000,0
|
|
20230615,170400,2749863550,42000,42000,42000,42000,0
|
|
20230615,170300,2749863550,42000,42000,42000,42000,0
|
|
20230615,170200,2749863550,42000,42000,42000,42000,0
|
|
20230615,170100,2749863550,42000,42000,42000,42000,0
|
|
20230615,170000,2749863550,42000,42000,42000,42000,0
|
|
20230615,165900,2749863550,42000,42000,42000,42000,0
|
|
20230615,165800,2749863550,42000,42000,42000,42000,0
|
|
20230615,165700,2749863550,42000,42000,42000,42000,0
|
|
20230615,165600,2749863550,42000,42000,42000,42000,0
|
|
20230615,165500,2749863550,42000,42000,42000,42000,0
|
|
20230615,165400,2749863550,42000,42000,42000,42000,0
|
|
20230615,165300,2749863550,42000,42000,42000,42000,0
|
|
20230615,165200,2749863550,42000,42000,42000,42000,0
|
|
20230615,165100,2749863550,42000,42000,42000,42000,0
|
|
20230615,165000,2749863550,42000,42000,42000,42000,0
|
|
20230615,164900,2749863550,42000,42000,42000,42000,0
|
|
20230615,164800,2749863550,42000,42000,42000,42000,0
|
|
20230615,164700,2749863550,42000,42000,42000,42000,0
|
|
20230615,164600,2749863550,42000,42000,42000,42000,0
|
|
20230615,164500,2749863550,42000,42000,42000,42000,0
|
|
20230615,164400,2749863550,42000,42000,42000,42000,0
|
|
20230615,164300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,164200,2749863550,42000,42000,42000,42000,0
|
|
20230615,164100,2749863550,42000,42000,42000,42000,0
|
|
20230615,164000,2749863550,42000,42000,42000,42000,0
|
|
20230615,163900,2749863550,42000,42000,42000,42000,0
|
|
20230615,163800,2749863550,42000,42000,42000,42000,0
|
|
20230615,163700,2749863550,42000,42000,42000,42000,0
|
|
20230615,163600,2749863550,42000,42000,42000,42000,0
|
|
20230615,163500,2749863550,42000,42000,42000,42000,0
|
|
20230615,163400,2749863550,42000,42000,42000,42000,0
|
|
20230615,163300,2749863550,42000,42000,42000,42000,0
|
|
20230615,163200,2749863550,42000,42000,42000,42000,0
|
|
20230615,163100,2749863550,42000,42000,42000,42000,0
|
|
20230615,163000,2749863550,42000,42000,42000,42000,0
|
|
20230615,162900,2749863550,42000,42000,42000,42000,0
|
|
20230615,162800,2749863550,42000,42000,42000,42000,0
|
|
20230615,162700,2749863550,42000,42000,42000,42000,0
|
|
20230615,162600,2749863550,42000,42000,42000,42000,0
|
|
20230615,162500,2749863550,42000,42000,42000,42000,0
|
|
20230615,162400,2749863550,42000,42000,42000,42000,0
|
|
20230615,162300,2749863550,42000,42000,42000,42000,0
|
|
20230615,162200,2749863550,42000,42000,42000,42000,0
|
|
20230615,162100,2749863550,42000,42000,42000,42000,0
|
|
20230615,162000,2749863550,42000,42000,42000,42000,0
|
|
20230615,161900,2749863550,42000,42000,42000,42000,0
|
|
20230615,161800,2749863550,42000,42000,42000,42000,0
|
|
20230615,161700,2749863550,42000,42000,42000,42000,0
|
|
20230615,161600,2749863550,42000,42000,42000,42000,0
|
|
20230615,161500,2749863550,42000,42000,42000,42000,0
|
|
20230615,161400,2749863550,42000,42000,42000,42000,0
|
|
20230615,161300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,161200,2749863550,42000,42000,42000,42000,0
|
|
20230615,161100,2749863550,42000,42000,42000,42000,0
|
|
20230615,161000,2749863550,42000,42000,42000,42000,0
|
|
20230615,160900,2749863550,42000,42000,42000,42000,0
|
|
20230615,160800,2749863550,42000,42000,42000,42000,0
|
|
20230615,160700,2749863550,42000,42000,42000,42000,0
|
|
20230615,160600,2749863550,42000,42000,42000,42000,0
|
|
20230615,160500,2749863550,42000,42000,42000,42000,0
|
|
20230615,160400,2749863550,42000,42000,42000,42000,0
|
|
20230615,160300,2749863550,42000,42000,42000,42000,0
|
|
20230615,160200,2749863550,42000,42000,42000,42000,0
|
|
20230615,160100,2749863550,42000,42000,42000,42000,0
|
|
20230615,160000,2749863550,42000,42000,42000,42000,0
|
|
20230615,155900,2749863550,42000,42000,42000,42000,0
|
|
20230615,155800,2749863550,42000,42000,42000,42000,0
|
|
20230615,155700,2749863550,42000,42000,42000,42000,0
|
|
20230615,155600,2749863550,42000,42000,42000,42000,0
|
|
20230615,155500,2749863550,42000,42000,42000,42000,0
|
|
20230615,155400,2749863550,42000,42000,42000,42000,0
|
|
20230615,155300,2749863550,42000,42000,42000,42000,0
|
|
20230615,155200,2749863550,42000,42000,42000,42000,0
|
|
20230615,155100,2749863550,42000,42000,42000,42000,0
|
|
20230615,155000,2749863550,42000,42000,42000,42000,0
|
|
20230615,154900,2749863550,42000,42000,42000,42000,0
|
|
20230615,154800,2749863550,42000,42000,42000,42000,0
|
|
20230615,154700,2749863550,42000,42000,42000,42000,0
|
|
20230615,154600,2749863550,42000,42000,42000,42000,0
|
|
20230615,154500,2749863550,42000,42000,42000,42000,0
|
|
20230615,154400,2749863550,42000,42000,42000,42000,0
|
|
20230615,154300,2749863550,42000,42000,42000,42000,3636
|
|
20230615,154200,2749863550,42000,42000,42000,42000,0
|
|
20230615,154100,2749863550,42000,42000,42000,42000,0
|
|
20230615,154000,2749863550,42000,42000,42000,42000,0
|
|
20230615,153900,2749863550,42000,42000,42000,42000,0
|
|
20230615,153800,2749863550,42000,42000,42000,42000,0
|
|
20230615,153700,2749863550,42000,42000,42000,42000,0
|
|
20230615,153600,2749863550,42000,42000,42000,42000,0
|
|
20230615,153500,2749863550,42000,42000,42000,42000,0
|
|
20230615,153400,2749863550,42000,42000,42000,42000,0
|
|
20230615,153300,2749863550,42000,42000,42000,42000,0
|
|
20230615,153200,2749863550,42000,42000,42000,42000,0
|
|
20230615,153100,2749863550,42000,42000,42000,42000,0
|
|
20230615,153000,2749863550,42000,42000,42000,42000,3636
|
|
20230615,152900,2597151550,42050,42050,42050,42050,0
|
|
20230615,152800,2597151550,42050,42050,42050,42050,0
|
|
20230615,152700,2597151550,42050,42050,42050,42050,0
|
|
20230615,152600,2597151550,42050,42050,42050,42050,0
|
|
20230615,152500,2597151550,42050,42050,42050,42050,0
|
|
20230615,152400,2597151550,42050,42050,42050,42050,0
|
|
20230615,152300,2597151550,42050,42050,42050,42050,0
|
|
20230615,152200,2597151550,42050,42050,42050,42050,0
|
|
20230615,152100,2597151550,42050,42050,42050,42050,0
|
|
20230615,152000,2597151550,42050,42050,42050,42050,0
|
|
20230615,151900,2597151550,42050,42050,42050,42000,65
|
|
20230615,151800,2594420200,42050,42050,42050,42050,3
|
|
20230615,151700,2594294050,42050,42050,42100,42050,128
|
|
20230615,151600,2588911550,42050,42050,42100,42050,16
|
|
20230615,151500,2588238550,42050,42050,42050,42000,277
|
|
20230615,151400,2576598350,42000,42050,42100,42000,88
|
|
20230615,151300,2572897750,42000,42050,42050,42000,193
|
|
20230615,151200,2564782650,42050,42000,42050,42000,89
|
|
20230615,151100,2561044500,42000,42050,42050,42000,24
|
|
20230615,151000,2560036350,42000,42000,42050,42000,180
|
|
20230615,150900,2552469500,42050,42000,42050,42000,297
|
|
20230615,150800,2539987850,42000,42000,42050,42000,50
|
|
20230615,150700,2537886350,42000,42000,42050,42000,166
|
|
20230615,150600,2530913800,42000,42050,42050,42000,76
|
|
20230615,150500,2527718700,42050,42000,42050,42000,100
|
|
20230615,150400,2523514100,42050,42000,42050,42000,181
|
|
20230615,150300,2515903600,42000,42050,42050,42000,241
|
|
20230615,150200,2505770500,42050,42050,42050,42050,11
|
|
20230615,150100,2505307950,42050,42050,42100,42050,20
|
|
20230615,150000,2504466900,42050,42050,42050,42000,244
|
|
20230615,145900,2494207400,42000,42050,42050,42000,10
|
|
20230615,145800,2493787150,42000,42050,42050,42000,22
|
|
20230615,145700,2492863050,42000,42000,42000,42000,60
|
|
20230615,145600,2490343050,42000,42050,42050,42000,72
|
|
20230615,145500,2487316100,42050,42000,42050,42000,22
|
|
20230615,145400,2486392000,42000,42050,42050,42000,195
|
|
20230615,145300,2478197000,42000,42000,42000,42000,34
|
|
20230615,145200,2476769000,42000,42000,42000,42000,11
|
|
20230615,145100,2476307000,42000,42050,42050,42000,45
|
|
20230615,145000,2474416950,42000,42000,42000,42000,10
|
|
20230615,144900,2473996950,42000,42000,42050,42000,29
|
|
20230615,144800,2472778450,42000,42050,42050,42000,61
|
|
20230615,144700,2470215950,42000,42000,42000,42000,39
|
|
20230615,144600,2468577950,42000,42000,42000,42000,19
|
|
20230615,144500,2467779950,42000,42000,42000,42000,11
|
|
20230615,144400,2467317950,42000,42000,42000,42000,43
|
|
20230615,144300,2465511950,42000,42000,42000,42000,27
|
|
20230615,144200,2464377950,42000,42000,42050,42000,57
|
|
20230615,144100,2461983200,42000,42050,42050,42000,26
|
|
20230615,144000,2460890750,42000,42000,42050,42000,11
|
|
20230615,143900,2460428700,42000,42000,42100,42000,101
|
|
20230615,143800,2456180850,42000,41950,42000,41950,22
|
|
20230615,143700,2455257250,42000,41900,42000,41900,144
|
|
20230615,143600,2449212700,41950,42000,42000,41950,260
|
|
20230615,143500,2438300600,41950,41950,41950,41950,61
|
|
20230615,143400,2435741650,42000,41950,42000,41950,215
|
|
20230615,143300,2426721700,41950,41950,42000,41950,104
|
|
20230615,143200,2422358850,41950,41950,42000,41950,289
|
|
20230615,143100,2410234800,41950,42000,42000,41950,58
|
|
20230615,143000,2407800250,42000,42000,42000,42000,16
|
|
20230615,142900,2407128250,42000,42000,42000,42000,78
|
|
20230615,142800,2403852250,42000,42000,42000,42000,182
|
|
20230615,142700,2396208250,42000,42050,42100,42000,135
|
|
20230615,142600,2390532800,42050,41900,42050,41900,423
|
|
20230615,142500,2372776050,41900,41950,41950,41900,362
|
|
20230615,142400,2357590700,41950,41950,42000,41950,96
|
|
20230615,142300,2353563100,41950,41950,42000,41950,72
|
|
20230615,142200,2350542600,41950,41950,41950,41950,73
|
|
20230615,142100,2347480250,41950,41950,42000,41950,102
|
|
20230615,142000,2343201300,41950,42000,42000,41950,188
|
|
20230615,141900,2335308400,42000,42000,42000,42000,266
|
|
20230615,141800,2324136400,42000,42000,42000,42000,75
|
|
20230615,141700,2320986400,42050,42100,42150,42000,71
|
|
20230615,141600,2317997800,42100,42000,42100,42000,96
|
|
20230615,141500,2313964300,42000,41950,42000,41950,164
|
|
20230615,141400,2307080250,41950,41950,41950,41950,77
|
|
20230615,141300,2303850100,41950,41950,41950,41950,58
|
|
20230615,141200,2301417000,41950,41950,42000,41950,114
|
|
20230615,141100,2296634600,42000,41950,42000,41950,47
|
|
20230615,141000,2294661650,41950,42000,42000,41950,133
|
|
20230615,140900,2289081700,42000,41950,42000,41950,116
|
|
20230615,140800,2284210250,41950,41950,42000,41950,120
|
|
20230615,140700,2279174100,42000,42000,42000,42000,74
|
|
20230615,140600,2276066100,42000,42000,42050,42000,79
|
|
20230615,140500,2272748050,42000,42000,42000,41950,132
|
|
20230615,140400,2267205250,41950,41950,41950,41950,104
|
|
20230615,140300,2262842450,41950,41950,41950,41950,62
|
|
20230615,140200,2260241550,42000,41950,42000,41950,53
|
|
20230615,140100,2258016400,41950,41950,42000,41950,111
|
|
20230615,140000,2253355450,41950,41950,42000,41950,69
|
|
20230615,135900,2250460000,42000,41950,42000,41950,74
|
|
20230615,135800,2247354000,42000,42000,42000,41950,120
|
|
20230615,135700,2242317600,42000,41950,42000,41950,78
|
|
20230615,135600,2239043950,41950,42000,42000,41950,100
|
|
20230615,135500,2234845050,42000,42000,42000,42000,87
|
|
20230615,135400,2231191050,42000,42000,42100,42000,117
|
|
20230615,135300,2226273000,42000,41950,42100,41950,164
|
|
20230615,135200,2219377100,41950,41950,42000,41950,81
|
|
20230615,135100,2215978800,41950,42000,42000,41950,76
|
|
20230615,135000,2212790300,42000,42000,42050,42000,72
|
|
20230615,134900,2209766250,42000,42000,42000,41950,272
|
|
20230615,134800,2198342400,42000,42000,42050,42000,252
|
|
20230615,134700,2187758100,42050,42050,42050,42000,231
|
|
20230615,134600,2178048350,42050,42050,42050,42050,108
|
|
20230615,134500,2173506950,42050,42050,42100,42050,82
|
|
20230615,134400,2170058350,42050,42050,42050,42050,27
|
|
20230615,134300,2168923000,42050,42050,42100,42050,105
|
|
20230615,134200,2164507250,42050,42050,42050,42050,105
|
|
20230615,134100,2160092000,42100,42050,42100,42050,75
|
|
20230615,134000,2156937500,42050,42100,42100,42050,89
|
|
20230615,133900,2153192150,42100,42100,42100,42050,105
|
|
20230615,133800,2148774050,42100,42100,42150,42100,146
|
|
20230615,133700,2142627400,42050,42050,42100,42050,125
|
|
20230615,133600,2137368050,42050,42050,42050,42050,69
|
|
20230615,133500,2134466600,42050,42050,42100,42050,82
|
|
20230615,133400,2131016800,42050,42050,42100,42050,157
|
|
20230615,133300,2124409850,42100,42100,42150,42100,218
|
|
20230615,133200,2115232000,42100,42100,42100,42100,193
|
|
20230615,133100,2107106700,42100,42100,42100,42100,67
|
|
20230615,133000,2104286000,42150,42150,42150,42100,187
|
|
20230615,132900,2096407100,42100,42100,42150,42100,104
|
|
20230615,132800,2092028200,42100,42150,42150,42100,37
|
|
20230615,132700,2090470100,42200,42150,42200,42100,44
|
|
20230615,132600,2088616650,42150,42200,42200,42150,10
|
|
20230615,132500,2088195100,42150,42150,42150,42150,8
|
|
20230615,132400,2087857900,42150,42200,42200,42150,39
|
|
20230615,132300,2086214000,42150,42150,42150,42150,9
|
|
20230615,132200,2085834650,42200,42200,42200,42200,100
|
|
20230615,132100,2081614650,42150,42200,42200,42150,9
|
|
20230615,132000,2081235250,42200,42150,42200,42150,420
|
|
20230615,131900,2063532200,42200,42200,42200,42200,0
|
|
20230615,131800,2063532200,42200,42200,42200,42150,133
|
|
20230615,131700,2057920000,42150,42200,42200,42150,29
|
|
20230615,131600,2056697400,42150,42150,42150,42150,9
|
|
20230615,131500,2056318050,42200,42150,42200,42150,81
|
|
20230615,131400,2052902500,42200,42200,42200,42200,28
|
|
20230615,131300,2051720900,42200,42200,42200,42150,10
|
|
20230615,131200,2051299300,42200,42200,42200,42200,51
|
|
20230615,131100,2049147100,42150,42150,42200,42150,34
|
|
20230615,131000,2047713950,42200,42200,42200,42200,27
|
|
20230615,130900,2046574550,42150,42200,42200,42150,19
|
|
20230615,130800,2045773150,42200,42200,42200,42150,28
|
|
20230615,130700,2044592000,42150,42200,42200,42150,29
|
|
20230615,130600,2043369400,42200,42200,42200,42200,36
|
|
20230615,130500,2041850200,42250,42250,42250,42250,9
|
|
20230615,130400,2041469950,42200,42200,42250,42200,61
|
|
20230615,130300,2038893200,42200,42150,42200,42150,164
|
|
20230615,130200,2031972800,42150,42150,42150,42150,0
|
|
20230615,130100,2031972800,42150,42150,42200,42150,36
|
|
20230615,130000,2030455250,42200,42200,42200,42200,0
|
|
20230615,125900,2030455250,42200,42200,42200,42150,16
|
|
20230615,125800,2029780450,42200,42150,42200,42150,18
|
|
20230615,125700,2029021250,42200,42200,42200,42200,0
|
|
20230615,125600,2029021250,42200,42150,42200,42150,16
|
|
20230615,125500,2028346500,42200,42200,42200,42200,146
|
|
20230615,125400,2022185300,42200,42200,42200,42150,43
|
|
20230615,125300,2020371100,42200,42150,42200,42150,11
|
|
20230615,125200,2019907350,42200,42200,42200,42200,103
|
|
20230615,125100,2015560750,42150,42150,42150,42150,8
|
|
20230615,125000,2015223550,42150,42200,42200,42150,27
|
|
20230615,124900,2014085350,42150,42150,42150,42150,9
|
|
20230615,124800,2013706000,42200,42200,42200,42200,2
|
|
20230615,124700,2013621600,42150,42150,42150,42150,30
|
|
20230615,124600,2012357100,42150,42150,42200,42150,35
|
|
20230615,124500,2010881700,42150,42150,42150,42150,1
|
|
20230615,124400,2010839550,42150,42200,42200,42150,45
|
|
20230615,124300,2008942150,42150,42150,42150,42150,0
|
|
20230615,124200,2008942150,42150,42150,42150,42150,8
|
|
20230615,124100,2008604950,42150,42150,42150,42150,109
|
|
20230615,124000,2004010600,42150,42150,42150,42150,17
|
|
20230615,123900,2003294050,42150,42200,42200,42150,10
|
|
20230615,123800,2002872450,42200,42200,42200,42200,1
|
|
20230615,123700,2002830250,42150,42150,42150,42150,33
|
|
20230615,123600,2001439300,42150,42200,42200,42150,10
|
|
20230615,123500,2001017700,42200,42200,42200,42200,4
|
|
20230615,123400,2000848900,42150,42150,42150,42150,9
|
|
20230615,123300,2000469550,42150,42150,42150,42150,0
|
|
20230615,123200,2000469550,42150,42150,42150,42150,8
|
|
20230615,123100,2000132350,42150,42150,42200,42150,34
|
|
20230615,123000,1998699200,42150,42150,42150,42150,100
|
|
20230615,122900,1994484200,42200,42150,42200,42150,11
|
|
20230615,122800,1994020400,42150,42150,42150,42150,0
|
|
20230615,122700,1994020400,42150,42200,42200,42150,9
|
|
20230615,122600,1993641000,42150,42150,42150,42150,0
|
|
20230615,122500,1993641000,42150,42150,42150,42150,9
|
|
20230615,122400,1993261650,42150,42150,42150,42150,43
|
|
20230615,122300,1991449200,42150,42150,42150,42150,0
|
|
20230615,122200,1991449200,42150,42150,42150,42150,9
|
|
20230615,122100,1991069850,42150,42150,42150,42150,0
|
|
20230615,122000,1991069850,42150,42150,42150,42150,8
|
|
20230615,121900,1990732650,42150,42150,42150,42150,9
|
|
20230615,121800,1990353300,42150,42150,42150,42150,69
|
|
20230615,121700,1987444950,42150,42150,42150,42150,27
|
|
20230615,121600,1986306900,42150,42150,42150,42150,0
|
|
20230615,121500,1986306900,42150,42200,42200,42150,11
|
|
20230615,121400,1985843150,42150,42150,42150,42150,22
|
|
20230615,121300,1984915850,42200,42200,42200,42200,76
|
|
20230615,121200,1981708650,42150,42100,42150,42100,53
|
|
20230615,121100,1979475100,42150,42100,42150,42100,165
|
|
20230615,121000,1972525350,42100,42100,42100,42100,9
|
|
20230615,120900,1972146450,42100,42100,42100,42100,9
|
|
20230615,120800,1971767550,42100,42150,42150,42100,25
|
|
20230615,120700,1970715000,42100,42150,42150,42100,15
|
|
20230615,120600,1970083200,42100,42100,42100,42100,0
|
|
20230615,120500,1970083200,42100,42100,42100,42100,8
|
|
20230615,120400,1969746400,42100,42100,42100,42100,45
|
|
20230615,120300,1967851900,42050,42050,42050,42050,27
|
|
20230615,120200,1966716550,42000,42000,42000,42000,8
|
|
20230615,120100,1966380550,42000,42000,42100,42000,59
|
|
20230615,120000,1963902450,41950,41950,42000,41950,83
|
|
20230615,115900,1960420400,41950,41950,41950,41950,70
|
|
20230615,115800,1957483900,41950,42050,42050,41950,99
|
|
20230615,115700,1953328350,42050,42000,42050,41950,114
|
|
20230615,115600,1948542950,41950,41950,41950,41950,69
|
|
20230615,115500,1945648400,41950,41950,42000,41950,111
|
|
20230615,115400,1940990100,41950,42050,42100,41950,145
|
|
20230615,115300,1934892350,42000,41950,42050,41900,125
|
|
20230615,115200,1929645350,41950,41950,41950,41950,188
|
|
20230615,115100,1921758750,41950,41950,41950,41950,100
|
|
20230615,115000,1917563750,41950,42000,42050,41900,437
|
|
20230615,114900,1899205000,41950,41950,41950,41950,111
|
|
20230615,114800,1894548550,41950,41950,42000,41950,50
|
|
20230615,114700,1892450450,41900,41950,41950,41900,231
|
|
20230615,114600,1882765950,41950,42000,42000,41950,693
|
|
20230615,114500,1853694450,41950,42000,42000,41950,402
|
|
20230615,114400,1836816450,42000,42000,42050,42000,2396
|
|
20230615,114300,1736184400,42050,42000,42050,42000,93
|
|
20230615,114200,1732277350,42050,42050,42050,42000,109
|
|
20230615,114100,1727696100,42000,42000,42050,42000,83
|
|
20230615,114000,1724210000,42000,42050,42050,42000,122
|
|
20230615,113900,1719083600,42050,42050,42050,42050,67
|
|
20230615,113800,1716266250,42050,42050,42050,42000,98
|
|
20230615,113700,1712148050,42050,42050,42050,42050,92
|
|
20230615,113600,1708279450,42000,42000,42000,42000,131
|
|
20230615,113500,1702777450,42000,42050,42050,42000,23
|
|
20230615,113400,1701811050,42000,42000,42150,42000,1064
|
|
20230615,113300,1656983800,42050,42050,42100,42050,144
|
|
20230615,113200,1650928550,42100,42100,42100,42050,2403
|
|
20230615,113100,1549867400,42100,42100,42100,42100,33
|
|
20230615,113000,1548478100,42100,42100,42100,42100,157
|
|
20230615,112900,1541868400,42100,42100,42100,42100,67
|
|
20230615,112800,1539047700,42100,42100,42100,42100,187
|
|
20230615,112700,1531175000,42100,42100,42100,42100,93
|
|
20230615,112600,1527259700,42100,42100,42100,42100,84
|
|
20230615,112500,1523723300,42100,42100,42150,42100,79
|
|
20230615,112400,1520397050,42100,42100,42100,42100,66
|
|
20230615,112300,1517618450,42100,42100,42100,42100,161
|
|
20230615,112200,1510840350,42150,42100,42150,42100,35
|
|
20230615,112100,1509366350,42100,42100,42150,42100,140
|
|
20230615,112000,1503472300,42100,42100,42100,42100,94
|
|
20230615,111900,1499514900,42100,42100,42150,42100,115
|
|
20230615,111800,1494670450,42100,42100,42100,42050,95
|
|
20230615,111700,1490674550,42100,42100,42100,42050,124
|
|
20230615,111600,1485457550,42050,42050,42100,42050,112
|
|
20230615,111500,1480746450,42100,42100,42100,42050,359
|
|
20230615,111400,1465635200,42100,42100,42100,42050,224
|
|
20230615,111300,1456205250,42100,42100,42100,42100,184
|
|
20230615,111200,1448458850,42100,42050,42100,42050,147
|
|
20230615,111100,1442270250,42050,42100,42100,42050,65
|
|
20230615,111000,1439536950,42050,42100,42100,42050,158
|
|
20230615,110900,1432885200,42050,42050,42100,42050,96
|
|
20230615,110800,1428847550,42100,42050,42100,42050,136
|
|
20230615,110700,1423123050,42050,42050,42100,42050,1028
|
|
20230615,110600,1379895400,42050,42100,42100,42050,30
|
|
20230615,110500,1378633200,42050,42100,42100,42050,281
|
|
20230615,110400,1366809150,42100,42100,42150,42050,1731
|
|
20230615,110300,1293933750,42100,42100,42100,42100,113
|
|
20230615,110200,1289176450,42100,42150,42150,42100,80
|
|
20230615,110100,1285808000,42150,42100,42250,42100,116
|
|
20230615,110000,1280917200,42100,42150,42150,42100,92
|
|
20230615,105900,1277039500,42150,42150,42150,42100,49
|
|
20230615,105800,1274974350,42150,42150,42150,42100,203
|
|
20230615,105700,1266421100,42100,42150,42150,42100,65
|
|
20230615,105600,1263683400,42150,42150,42150,42150,592
|
|
20230615,105500,1238730600,42150,42150,42150,42100,309
|
|
20230615,105400,1225706300,42150,42150,42150,42150,82
|
|
20230615,105300,1222250000,42150,42150,42150,42150,2
|
|
20230615,105200,1222165700,42150,42150,42200,42150,206
|
|
20230615,105100,1213478800,42150,42150,42150,42150,18
|
|
20230615,105000,1212720100,42200,42150,42200,42100,714
|
|
20230615,104900,1182628050,42150,42150,42150,42150,332
|
|
20230615,104800,1168634250,42150,42200,42200,42150,43
|
|
20230615,104700,1166821750,42150,42150,42150,42150,80
|
|
20230615,104600,1163449750,42150,42200,42200,42150,65
|
|
20230615,104500,1160709950,42150,42150,42200,42150,105
|
|
20230615,104400,1156283450,42150,42150,42200,42150,137
|
|
20230615,104300,1150505500,42150,42150,42250,42150,173
|
|
20230615,104200,1143210250,42150,42200,42200,42150,93
|
|
20230615,104100,1139286550,42200,42200,42250,42200,126
|
|
20230615,104000,1133969300,42200,42200,42250,42200,98
|
|
20230615,103900,1129833650,42200,42200,42200,42150,247
|
|
20230615,103800,1119410900,42200,42200,42200,42200,183
|
|
20230615,103700,1111688300,42200,42200,42200,42200,92
|
|
20230615,103600,1107805900,42200,42250,42250,42200,72
|
|
20230615,103500,1104767350,42200,42200,42250,42200,110
|
|
20230615,103400,1100124100,42200,42250,42300,42200,366
|
|
20230615,103300,1084655200,42250,42300,42300,42200,84
|
|
20230615,103200,1081107950,42300,42250,42300,42200,211
|
|
20230615,103100,1072193000,42200,42200,42250,42200,111
|
|
20230615,103000,1067508550,42200,42250,42250,42200,730
|
|
20230615,102900,1036699850,42250,42250,42250,42250,227
|
|
20230615,102800,1027109100,42250,42250,42300,42250,401
|
|
20230615,102700,1010165400,42300,42350,42350,42250,161
|
|
20230615,102600,1003357650,42350,42300,42350,42300,105
|
|
20230615,102500,998912700,42300,42300,42300,42250,127
|
|
20230615,102400,993543200,42250,42250,42300,42250,60
|
|
20230615,102300,991007700,42300,42300,42350,42300,170
|
|
20230615,102200,983816650,42350,42300,42350,42300,68
|
|
20230615,102100,980937450,42300,42300,42350,42250,216
|
|
20230615,102000,971802850,42300,42300,42300,42250,151
|
|
20230615,101900,965419000,42300,42300,42400,42250,263
|
|
20230615,101800,954284700,42250,42300,42300,42250,411
|
|
20230615,101700,936899850,42300,42300,42300,42300,15
|
|
20230615,101600,936265350,42350,42400,42400,42300,81
|
|
20230615,101500,932832800,42400,42300,42400,42300,453
|
|
20230615,101400,913643800,42300,42250,42300,42200,724
|
|
20230615,101300,883053250,42250,42200,42300,42200,66
|
|
20230615,101200,880263800,42200,42250,42250,42200,392
|
|
20230615,101100,863701850,42250,42150,42250,42150,269
|
|
20230615,101000,852345550,42200,42250,42300,42200,1048
|
|
20230615,100900,808102600,42300,42350,42400,42300,1312
|
|
20230615,100800,752574150,42350,42350,42400,42350,72
|
|
20230615,100700,749524750,42350,42350,42400,42350,97
|
|
20230615,100600,745415700,42400,42350,42400,42350,61
|
|
20230615,100500,742831800,42400,42400,42400,42400,330
|
|
20230615,100400,728839800,42400,42400,42400,42400,79
|
|
20230615,100300,725490200,42400,42450,42450,42400,182
|
|
20230615,100200,717768400,42400,42400,42400,42400,51
|
|
20230615,100100,715606000,42400,42400,42400,42350,266
|
|
20230615,100000,704334300,42400,42400,42450,42350,455
|
|
20230615,095900,685042750,42450,42450,42450,42400,236
|
|
20230615,095800,675024750,42450,42450,42450,42450,83
|
|
20230615,095700,671501400,42450,42500,42500,42450,70
|
|
20230615,095600,668529050,42500,42450,42500,42450,267
|
|
20230615,095500,657185700,42450,42450,42450,42450,218
|
|
20230615,095400,647931600,42500,42450,42500,42450,472
|
|
20230615,095300,627895150,42400,42400,42450,42400,29
|
|
20230615,095200,626664900,42350,42600,42650,42350,2112
|
|
20230615,095100,537106550,42500,42600,42600,42500,1085
|
|
20230615,095000,490965950,42650,42600,42650,42600,77
|
|
20230615,094900,487682400,42650,42600,42650,42600,129
|
|
20230615,094800,482186350,42650,42600,42650,42600,47
|
|
20230615,094700,480182650,42600,42600,42600,42600,119
|
|
20230615,094600,475113250,42650,42600,42650,42600,103
|
|
20230615,094500,470722850,42600,42650,42700,42550,427
|
|
20230615,094400,452532200,42650,42700,42750,42600,629
|
|
20230615,094300,425693100,42750,42750,42800,42750,105
|
|
20230615,094200,421203500,42750,42850,42850,42650,3102
|
|
20230615,094100,288554700,42850,42900,42900,42850,72
|
|
20230615,094000,285468400,42900,42850,42900,42850,189
|
|
20230615,093900,277366150,42850,43000,43000,42850,1223
|
|
20230615,093800,224872250,43000,42950,43050,42950,130
|
|
20230615,093700,219288300,43000,43000,43050,43000,21
|
|
20230615,093600,218385250,43000,43100,43100,42950,886
|
|
20230615,093500,180287250,43100,43050,43100,43050,52
|
|
20230615,093400,178047950,43050,43050,43050,43000,138
|
|
20230615,093300,172110650,43050,43050,43050,43050,54
|
|
20230615,093200,169785950,43050,43100,43100,43000,65
|
|
20230615,093100,166990800,43050,43000,43100,43000,48
|
|
20230615,093000,164924400,43000,43000,43050,43000,321
|
|
20230615,092900,151109900,43000,43000,43050,43000,123
|
|
20230615,092800,145818300,43050,43050,43050,43050,138
|
|
20230615,092700,139877400,43050,43000,43050,43000,256
|
|
20230615,092600,128859900,43050,43050,43050,43000,151
|
|
20230615,092500,122363350,43000,43000,43000,43000,69
|
|
20230615,092400,119396350,43000,43000,43050,43000,98
|
|
20230615,092300,115180050,43050,43050,43050,43000,47
|
|
20230615,092200,113157600,43050,43000,43050,43000,94
|
|
20230615,092100,109113650,43000,43000,43050,43000,97
|
|
20230615,092000,104941850,43000,43050,43050,43000,103
|
|
20230615,091900,100510900,43050,43050,43100,43000,91
|
|
20230615,091800,96595050,43050,43050,43050,43000,77
|
|
20230615,091700,93280850,43050,43000,43050,43000,75
|
|
20230615,091600,90054450,43050,43000,43100,43000,143
|
|
20230615,091500,83902150,43000,43100,43100,43000,55
|
|
20230615,091400,81534350,43050,43050,43050,43050,106
|
|
20230615,091300,76971050,43050,43050,43050,43050,86
|
|
20230615,091200,73268750,43050,43000,43050,43000,188
|
|
20230615,091100,65181350,43050,43000,43050,43000,77
|
|
20230615,091000,61869650,43050,43050,43050,43000,232
|
|
20230615,090900,51886800,43050,43100,43200,43050,21
|
|
20230615,090800,50981150,43100,43050,43100,43050,24
|
|
20230615,090700,49947250,43050,43100,43100,43050,131
|
|
20230615,090600,44304100,43300,43150,43300,43100,37
|
|
20230615,090500,42705600,43100,43150,43150,43100,165
|
|
20230615,090400,35591900,43100,43100,43150,43100,5
|
|
20230615,090300,35376350,43100,43100,43100,43100,119
|
|
20230615,090200,30247450,43100,43100,43100,43100,0
|
|
20230615,090100,30247450,43100,43100,43150,43100,170
|
|
20230615,090000,22914400,43100,43300,43300,43100,530
|