593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,184900,5257315850,24500,24500,24500,24500,0
|
|
20230619,184800,5257315850,24500,24500,24500,24500,0
|
|
20230619,184700,5257315850,24500,24500,24500,24500,0
|
|
20230619,184600,5257315850,24500,24500,24500,24500,0
|
|
20230619,184500,5257315850,24500,24500,24500,24500,0
|
|
20230619,184400,5257315850,24500,24500,24500,24500,0
|
|
20230619,184300,5257315850,24500,24500,24500,24500,0
|
|
20230619,184200,5257315850,24500,24500,24500,24500,0
|
|
20230619,184100,5257315850,24500,24500,24500,24500,0
|
|
20230619,184000,5257315850,24500,24500,24500,24500,0
|
|
20230619,183900,5257315850,24500,24500,24500,24500,0
|
|
20230619,183800,5257315850,24500,24500,24500,24500,0
|
|
20230619,183700,5257315850,24500,24500,24500,24500,0
|
|
20230619,183600,5257315850,24500,24500,24500,24500,0
|
|
20230619,183500,5257315850,24500,24500,24500,24500,0
|
|
20230619,183400,5257315850,24500,24500,24500,24500,0
|
|
20230619,183300,5257315850,24500,24500,24500,24500,0
|
|
20230619,183200,5257315850,24500,24500,24500,24500,0
|
|
20230619,183100,5257315850,24500,24500,24500,24500,0
|
|
20230619,183000,5257315850,24500,24500,24500,24500,0
|
|
20230619,182900,5257315850,24500,24500,24500,24500,0
|
|
20230619,182800,5257315850,24500,24500,24500,24500,0
|
|
20230619,182700,5257315850,24500,24500,24500,24500,0
|
|
20230619,182600,5257315850,24500,24500,24500,24500,0
|
|
20230619,182500,5257315850,24500,24500,24500,24500,0
|
|
20230619,182400,5257315850,24500,24500,24500,24500,0
|
|
20230619,182300,5257315850,24500,24500,24500,24500,0
|
|
20230619,182200,5257315850,24500,24500,24500,24500,0
|
|
20230619,182100,5257315850,24500,24500,24500,24500,0
|
|
20230619,182000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,181900,5257315850,24500,24500,24500,24500,0
|
|
20230619,181800,5257315850,24500,24500,24500,24500,0
|
|
20230619,181700,5257315850,24500,24500,24500,24500,0
|
|
20230619,181600,5257315850,24500,24500,24500,24500,0
|
|
20230619,181500,5257315850,24500,24500,24500,24500,0
|
|
20230619,181400,5257315850,24500,24500,24500,24500,0
|
|
20230619,181300,5257315850,24500,24500,24500,24500,0
|
|
20230619,181200,5257315850,24500,24500,24500,24500,0
|
|
20230619,181100,5257315850,24500,24500,24500,24500,0
|
|
20230619,181000,5257315850,24500,24500,24500,24500,0
|
|
20230619,180900,5257315850,24500,24500,24500,24500,0
|
|
20230619,180800,5257315850,24500,24500,24500,24500,0
|
|
20230619,180700,5257315850,24500,24500,24500,24500,0
|
|
20230619,180600,5257315850,24500,24500,24500,24500,0
|
|
20230619,180500,5257315850,24500,24500,24500,24500,0
|
|
20230619,180400,5257315850,24500,24500,24500,24500,0
|
|
20230619,180300,5257315850,24500,24500,24500,24500,0
|
|
20230619,180200,5257315850,24500,24500,24500,24500,0
|
|
20230619,180100,5257315850,24500,24500,24500,24500,0
|
|
20230619,180000,5257315850,24500,24500,24500,24500,0
|
|
20230619,175900,5257315850,24500,24500,24500,24500,0
|
|
20230619,175800,5257315850,24500,24500,24500,24500,0
|
|
20230619,175700,5257315850,24500,24500,24500,24500,0
|
|
20230619,175600,5257315850,24500,24500,24500,24500,0
|
|
20230619,175500,5257315850,24500,24500,24500,24500,0
|
|
20230619,175400,5257315850,24500,24500,24500,24500,0
|
|
20230619,175300,5257315850,24500,24500,24500,24500,0
|
|
20230619,175200,5257315850,24500,24500,24500,24500,0
|
|
20230619,175100,5257315850,24500,24500,24500,24500,0
|
|
20230619,175000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,174900,5257315850,24500,24500,24500,24500,0
|
|
20230619,174800,5257315850,24500,24500,24500,24500,0
|
|
20230619,174700,5257315850,24500,24500,24500,24500,0
|
|
20230619,174600,5257315850,24500,24500,24500,24500,0
|
|
20230619,174500,5257315850,24500,24500,24500,24500,0
|
|
20230619,174400,5257315850,24500,24500,24500,24500,0
|
|
20230619,174300,5257315850,24500,24500,24500,24500,0
|
|
20230619,174200,5257315850,24500,24500,24500,24500,0
|
|
20230619,174100,5257315850,24500,24500,24500,24500,0
|
|
20230619,174000,5257315850,24500,24500,24500,24500,0
|
|
20230619,173900,5257315850,24500,24500,24500,24500,0
|
|
20230619,173800,5257315850,24500,24500,24500,24500,0
|
|
20230619,173700,5257315850,24500,24500,24500,24500,0
|
|
20230619,173600,5257315850,24500,24500,24500,24500,0
|
|
20230619,173500,5257315850,24500,24500,24500,24500,0
|
|
20230619,173400,5257315850,24500,24500,24500,24500,0
|
|
20230619,173300,5257315850,24500,24500,24500,24500,0
|
|
20230619,173200,5257315850,24500,24500,24500,24500,0
|
|
20230619,173100,5257315850,24500,24500,24500,24500,0
|
|
20230619,173000,5257315850,24500,24500,24500,24500,0
|
|
20230619,172900,5257315850,24500,24500,24500,24500,0
|
|
20230619,172800,5257315850,24500,24500,24500,24500,0
|
|
20230619,172700,5257315850,24500,24500,24500,24500,0
|
|
20230619,172600,5257315850,24500,24500,24500,24500,0
|
|
20230619,172500,5257315850,24500,24500,24500,24500,0
|
|
20230619,172400,5257315850,24500,24500,24500,24500,0
|
|
20230619,172300,5257315850,24500,24500,24500,24500,0
|
|
20230619,172200,5257315850,24500,24500,24500,24500,0
|
|
20230619,172100,5257315850,24500,24500,24500,24500,0
|
|
20230619,172000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,171900,5257315850,24500,24500,24500,24500,0
|
|
20230619,171800,5257315850,24500,24500,24500,24500,0
|
|
20230619,171700,5257315850,24500,24500,24500,24500,0
|
|
20230619,171600,5257315850,24500,24500,24500,24500,0
|
|
20230619,171500,5257315850,24500,24500,24500,24500,0
|
|
20230619,171400,5257315850,24500,24500,24500,24500,0
|
|
20230619,171300,5257315850,24500,24500,24500,24500,0
|
|
20230619,171200,5257315850,24500,24500,24500,24500,0
|
|
20230619,171100,5257315850,24500,24500,24500,24500,0
|
|
20230619,171000,5257315850,24500,24500,24500,24500,0
|
|
20230619,170900,5257315850,24500,24500,24500,24500,0
|
|
20230619,170800,5257315850,24500,24500,24500,24500,0
|
|
20230619,170700,5257315850,24500,24500,24500,24500,0
|
|
20230619,170600,5257315850,24500,24500,24500,24500,0
|
|
20230619,170500,5257315850,24500,24500,24500,24500,0
|
|
20230619,170400,5257315850,24500,24500,24500,24500,0
|
|
20230619,170300,5257315850,24500,24500,24500,24500,0
|
|
20230619,170200,5257315850,24500,24500,24500,24500,0
|
|
20230619,170100,5257315850,24500,24500,24500,24500,0
|
|
20230619,170000,5257315850,24500,24500,24500,24500,0
|
|
20230619,165900,5257315850,24500,24500,24500,24500,0
|
|
20230619,165800,5257315850,24500,24500,24500,24500,0
|
|
20230619,165700,5257315850,24500,24500,24500,24500,0
|
|
20230619,165600,5257315850,24500,24500,24500,24500,0
|
|
20230619,165500,5257315850,24500,24500,24500,24500,0
|
|
20230619,165400,5257315850,24500,24500,24500,24500,0
|
|
20230619,165300,5257315850,24500,24500,24500,24500,0
|
|
20230619,165200,5257315850,24500,24500,24500,24500,0
|
|
20230619,165100,5257315850,24500,24500,24500,24500,0
|
|
20230619,165000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,164900,5257315850,24500,24500,24500,24500,0
|
|
20230619,164800,5257315850,24500,24500,24500,24500,0
|
|
20230619,164700,5257315850,24500,24500,24500,24500,0
|
|
20230619,164600,5257315850,24500,24500,24500,24500,0
|
|
20230619,164500,5257315850,24500,24500,24500,24500,0
|
|
20230619,164400,5257315850,24500,24500,24500,24500,0
|
|
20230619,164300,5257315850,24500,24500,24500,24500,0
|
|
20230619,164200,5257315850,24500,24500,24500,24500,0
|
|
20230619,164100,5257315850,24500,24500,24500,24500,0
|
|
20230619,164000,5257315850,24500,24500,24500,24500,0
|
|
20230619,163900,5257315850,24500,24500,24500,24500,0
|
|
20230619,163800,5257315850,24500,24500,24500,24500,0
|
|
20230619,163700,5257315850,24500,24500,24500,24500,0
|
|
20230619,163600,5257315850,24500,24500,24500,24500,0
|
|
20230619,163500,5257315850,24500,24500,24500,24500,0
|
|
20230619,163400,5257315850,24500,24500,24500,24500,0
|
|
20230619,163300,5257315850,24500,24500,24500,24500,0
|
|
20230619,163200,5257315850,24500,24500,24500,24500,0
|
|
20230619,163100,5257315850,24500,24500,24500,24500,0
|
|
20230619,163000,5257315850,24500,24500,24500,24500,0
|
|
20230619,162900,5257315850,24500,24500,24500,24500,0
|
|
20230619,162800,5257315850,24500,24500,24500,24500,0
|
|
20230619,162700,5257315850,24500,24500,24500,24500,0
|
|
20230619,162600,5257315850,24500,24500,24500,24500,0
|
|
20230619,162500,5257315850,24500,24500,24500,24500,0
|
|
20230619,162400,5257315850,24500,24500,24500,24500,0
|
|
20230619,162300,5257315850,24500,24500,24500,24500,0
|
|
20230619,162200,5257315850,24500,24500,24500,24500,0
|
|
20230619,162100,5257315850,24500,24500,24500,24500,0
|
|
20230619,162000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,161900,5257315850,24500,24500,24500,24500,0
|
|
20230619,161800,5257315850,24500,24500,24500,24500,0
|
|
20230619,161700,5257315850,24500,24500,24500,24500,0
|
|
20230619,161600,5257315850,24500,24500,24500,24500,0
|
|
20230619,161500,5257315850,24500,24500,24500,24500,0
|
|
20230619,161400,5257315850,24500,24500,24500,24500,0
|
|
20230619,161300,5257315850,24500,24500,24500,24500,0
|
|
20230619,161200,5257315850,24500,24500,24500,24500,0
|
|
20230619,161100,5257315850,24500,24500,24500,24500,0
|
|
20230619,161000,5257315850,24500,24500,24500,24500,0
|
|
20230619,160900,5257315850,24500,24500,24500,24500,0
|
|
20230619,160800,5257315850,24500,24500,24500,24500,0
|
|
20230619,160700,5257315850,24500,24500,24500,24500,0
|
|
20230619,160600,5257315850,24500,24500,24500,24500,0
|
|
20230619,160500,5257315850,24500,24500,24500,24500,0
|
|
20230619,160400,5257315850,24500,24500,24500,24500,0
|
|
20230619,160300,5257315850,24500,24500,24500,24500,0
|
|
20230619,160200,5257315850,24500,24500,24500,24500,0
|
|
20230619,160100,5257315850,24500,24500,24500,24500,0
|
|
20230619,160000,5257315850,24500,24500,24500,24500,0
|
|
20230619,155900,5257315850,24500,24500,24500,24500,0
|
|
20230619,155800,5257315850,24500,24500,24500,24500,0
|
|
20230619,155700,5257315850,24500,24500,24500,24500,0
|
|
20230619,155600,5257315850,24500,24500,24500,24500,0
|
|
20230619,155500,5257315850,24500,24500,24500,24500,0
|
|
20230619,155400,5257315850,24500,24500,24500,24500,0
|
|
20230619,155300,5257315850,24500,24500,24500,24500,0
|
|
20230619,155200,5257315850,24500,24500,24500,24500,0
|
|
20230619,155100,5257315850,24500,24500,24500,24500,0
|
|
20230619,155000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,154900,5257315850,24500,24500,24500,24500,0
|
|
20230619,154800,5257315850,24500,24500,24500,24500,0
|
|
20230619,154700,5257315850,24500,24500,24500,24500,0
|
|
20230619,154600,5257315850,24500,24500,24500,24500,0
|
|
20230619,154500,5257315850,24500,24500,24500,24500,0
|
|
20230619,154400,5257315850,24500,24500,24500,24500,0
|
|
20230619,154300,5257315850,24500,24500,24500,24500,0
|
|
20230619,154200,5257315850,24500,24500,24500,24500,0
|
|
20230619,154100,5257315850,24500,24500,24500,24500,0
|
|
20230619,154000,5257315850,24500,24500,24500,24500,0
|
|
20230619,153900,5257315850,24500,24500,24500,24500,0
|
|
20230619,153800,5257315850,24500,24500,24500,24500,0
|
|
20230619,153700,5257315850,24500,24500,24500,24500,0
|
|
20230619,153600,5257315850,24500,24500,24500,24500,0
|
|
20230619,153500,5257315850,24500,24500,24500,24500,0
|
|
20230619,153400,5257315850,24500,24500,24500,24500,0
|
|
20230619,153300,5257315850,24500,24500,24500,24500,0
|
|
20230619,153200,5257315850,24500,24500,24500,24500,0
|
|
20230619,153100,5257315850,24500,24500,24500,24500,0
|
|
20230619,153000,5257315850,24500,24500,24500,24500,2053
|
|
20230619,152900,5207017350,24500,24500,24500,24500,0
|
|
20230619,152800,5207017350,24500,24500,24500,24500,0
|
|
20230619,152700,5207017350,24500,24500,24500,24500,0
|
|
20230619,152600,5207017350,24500,24500,24500,24500,0
|
|
20230619,152500,5207017350,24500,24500,24500,24500,0
|
|
20230619,152400,5207017350,24500,24500,24500,24500,0
|
|
20230619,152300,5207017350,24500,24500,24500,24500,0
|
|
20230619,152200,5207017350,24500,24500,24500,24500,0
|
|
20230619,152100,5207017350,24500,24500,24500,24500,0
|
|
20230619,152000,5207017350,24500,24500,24500,24500,0
|
|
20230619,151900,5207017350,24500,24500,24500,24500,52
|
|
20230619,151800,5205743350,24450,24500,24500,24450,287
|
|
20230619,151700,5198712700,24500,24500,24500,24450,320
|
|
20230619,151600,5190876950,24550,24550,24600,24500,2034
|
|
20230619,151500,5140989050,24550,24550,24550,24550,263
|
|
20230619,151400,5134532400,24550,24550,24550,24500,782
|
|
20230619,151300,5115334550,24550,24500,24550,24500,94
|
|
20230619,151200,5113029000,24550,24500,24550,24500,185
|
|
20230619,151100,5108495550,24500,24450,24500,24450,1088
|
|
20230619,151000,5081868350,24450,24500,24500,24400,1061
|
|
20230619,150900,5055926900,24450,24500,24500,24450,1780
|
|
20230619,150800,5012398700,24500,24500,24500,24500,773
|
|
20230619,150700,4993460200,24450,24500,24500,24450,125
|
|
20230619,150600,4990400200,24500,24450,24500,24400,440
|
|
20230619,150500,4979648200,24450,24450,24450,24400,219
|
|
20230619,150400,4974293700,24450,24450,24450,24450,642
|
|
20230619,150300,4958596800,24400,24450,24450,24400,181
|
|
20230619,150200,4954172900,24450,24450,24450,24400,13
|
|
20230619,150100,4953855100,24450,24450,24450,24450,25
|
|
20230619,150000,4953243850,24400,24400,24450,24400,20
|
|
20230619,145900,4952755050,24450,24400,24450,24400,470
|
|
20230619,145800,4941264550,24450,24400,24450,24400,152
|
|
20230619,145700,4937550700,24400,24400,24400,24400,0
|
|
20230619,145600,4937550700,24400,24400,24450,24400,250
|
|
20230619,145500,4931442000,24450,24450,24450,24450,24
|
|
20230619,145400,4930855200,24400,24400,24400,24400,19
|
|
20230619,145300,4930391600,24400,24450,24450,24400,155
|
|
20230619,145200,4926609550,24450,24450,24450,24450,35
|
|
20230619,145100,4925753800,24450,24450,24450,24450,4
|
|
20230619,145000,4925656000,24450,24400,24450,24400,4
|
|
20230619,144900,4925558350,24400,24400,24400,24400,6
|
|
20230619,144800,4925411950,24400,24400,24400,24400,30
|
|
20230619,144700,4924679950,24400,24400,24400,24400,202
|
|
20230619,144600,4919751150,24350,24350,24400,24350,135
|
|
20230619,144500,4916457400,24350,24350,24350,24350,0
|
|
20230619,144400,4916457400,24350,24350,24350,24350,1
|
|
20230619,144300,4916433050,24350,24350,24400,24350,72
|
|
20230619,144200,4914679200,24400,24350,24400,24350,146
|
|
20230619,144100,4911122850,24350,24350,24350,24350,146
|
|
20230619,144000,4907567750,24400,24400,24400,24400,49
|
|
20230619,143900,4906372150,24400,24400,24400,24400,4
|
|
20230619,143800,4906274550,24400,24400,24400,24400,94
|
|
20230619,143700,4903980950,24400,24400,24400,24350,208
|
|
20230619,143600,4898908150,24400,24400,24400,24400,2
|
|
20230619,143500,4898859350,24400,24400,24400,24400,156
|
|
20230619,143400,4895052950,24400,24400,24400,24350,521
|
|
20230619,143300,4882349850,24400,24400,24400,24400,246
|
|
20230619,143200,4876347450,24400,24450,24450,24400,97
|
|
20230619,143100,4873977800,24400,24450,24450,24400,3
|
|
20230619,143000,4873904500,24450,24400,24450,24400,17
|
|
20230619,142900,4873488900,24400,24450,24450,24400,7
|
|
20230619,142800,4873317850,24450,24450,24450,24450,1
|
|
20230619,142700,4873293400,24450,24400,24450,24400,203
|
|
20230619,142600,4868340050,24400,24400,24400,24400,2
|
|
20230619,142500,4868291250,24400,24400,24400,24400,0
|
|
20230619,142400,4868291250,24400,24400,24400,24400,60
|
|
20230619,142300,4866827250,24400,24400,24400,24400,4
|
|
20230619,142200,4866729650,24450,24450,24450,24450,0
|
|
20230619,142100,4866729650,24450,24450,24450,24450,52
|
|
20230619,142000,4865458250,24400,24400,24400,24400,40
|
|
20230619,141900,4864482250,24400,24400,24400,24400,839
|
|
20230619,141800,4844010650,24450,24450,24450,24450,59
|
|
20230619,141700,4842568100,24400,24450,24450,24400,1500
|
|
20230619,141600,4805954000,24450,24450,24450,24450,2
|
|
20230619,141500,4805905100,24450,24500,24500,24450,2
|
|
20230619,141400,4805856150,24500,24500,24500,24450,65
|
|
20230619,141300,4804264250,24500,24400,24500,24400,51
|
|
20230619,141200,4803019750,24400,24500,24500,24400,52
|
|
20230619,141100,4801745850,24400,24500,24500,24400,1117
|
|
20230619,141000,4774482350,24450,24500,24500,24450,1841
|
|
20230619,140900,4729412300,24500,24500,24550,24500,15
|
|
20230619,140800,4729044300,24500,24550,24550,24500,47
|
|
20230619,140700,4727891450,24550,24500,24550,24500,54
|
|
20230619,140600,4726565950,24500,24450,24500,24450,1352
|
|
20230619,140500,4693450200,24450,24500,24500,24450,314
|
|
20230619,140400,4685771200,24500,24500,24500,24500,3
|
|
20230619,140300,4685697700,24450,24450,24450,24450,122
|
|
20230619,140200,4682714800,24450,24500,24500,24450,141
|
|
20230619,140100,4679260400,24500,24500,24500,24500,10
|
|
20230619,140000,4679015400,24450,24450,24450,24450,145
|
|
20230619,135900,4675470150,24450,24450,24450,24450,2
|
|
20230619,135800,4675421250,24450,24450,24450,24450,37
|
|
20230619,135700,4674516600,24450,24450,24450,24450,41
|
|
20230619,135600,4673514150,24450,24500,24500,24450,309
|
|
20230619,135500,4665954100,24500,24450,24500,24450,827
|
|
20230619,135400,4645726000,24400,24400,24400,24400,0
|
|
20230619,135300,4645726000,24400,24400,24400,24400,1257
|
|
20230619,135200,4615055200,24400,24400,24400,24400,6
|
|
20230619,135100,4614908800,24400,24400,24400,24400,3
|
|
20230619,135000,4614835600,24400,24400,24400,24400,30
|
|
20230619,134900,4614103600,24400,24450,24450,24400,255
|
|
20230619,134800,4607868950,24450,24450,24450,24450,245
|
|
20230619,134700,4601878700,24450,24400,24450,24400,250
|
|
20230619,134600,4595778200,24400,24450,24450,24400,122
|
|
20230619,134500,4592796050,24450,24450,24500,24450,862
|
|
20230619,134400,4571710200,24450,24450,24450,24450,74
|
|
20230619,134300,4569900900,24450,24450,24450,24450,3
|
|
20230619,134200,4569827550,24450,24450,24450,24450,50
|
|
20230619,134100,4568605050,24450,24450,24450,24450,65
|
|
20230619,134000,4567015800,24450,24450,24500,24450,55
|
|
20230619,133900,4565670300,24450,24500,24500,24450,260
|
|
20230619,133800,4559312650,24500,24550,24550,24500,2012
|
|
20230619,133700,4509988850,24550,24550,24550,24550,448
|
|
20230619,133600,4498990450,24550,24550,24550,24550,13
|
|
20230619,133500,4498671300,24600,24600,24600,24550,767
|
|
20230619,133400,4479836500,24600,24600,24600,24600,782
|
|
20230619,133300,4460599300,24600,24600,24600,24600,176
|
|
20230619,133200,4456269700,24600,24550,24600,24550,41
|
|
20230619,133100,4455261200,24600,24600,24600,24600,1205
|
|
20230619,133000,4425618200,24600,24500,24600,24500,2245
|
|
20230619,132900,4370492650,24550,24500,24550,24450,553
|
|
20230619,132800,4356939250,24500,24500,24500,24500,996
|
|
20230619,132700,4332537250,24500,24450,24500,24450,173
|
|
20230619,132600,4328307150,24400,24400,24400,24400,0
|
|
20230619,132500,4328307150,24400,24450,24450,24400,22
|
|
20230619,132400,4327769350,24450,24450,24450,24450,187
|
|
20230619,132300,4323197200,24450,24400,24450,24400,163
|
|
20230619,132200,4319212950,24400,24450,24450,24400,103
|
|
20230619,132100,4316697200,24450,24500,24500,24450,877
|
|
20230619,132000,4295254250,24450,24400,24450,24400,982
|
|
20230619,131900,4271274350,24400,24400,24400,24400,112
|
|
20230619,131800,4268541550,24400,24400,24400,24400,281
|
|
20230619,131700,4261685150,24350,24400,24400,24350,504
|
|
20230619,131600,4249412650,24400,24350,24400,24350,51
|
|
20230619,131500,4248170750,24350,24350,24350,24350,2
|
|
20230619,131400,4248122050,24350,24350,24350,24350,699
|
|
20230619,131300,4231101400,24350,24400,24400,24350,503
|
|
20230619,131200,4218828300,24350,24400,24400,24350,115
|
|
20230619,131100,4216022850,24400,24350,24450,24350,5
|
|
20230619,131000,4215900850,24350,24350,24350,24350,0
|
|
20230619,130900,4215900850,24350,24400,24400,24350,652
|
|
20230619,130800,4200017550,24400,24350,24400,24350,1102
|
|
20230619,130700,4173159250,24300,24350,24350,24300,90
|
|
20230619,130600,4170967850,24350,24350,24350,24350,35
|
|
20230619,130500,4170115600,24350,24350,24350,24300,26
|
|
20230619,130400,4169482600,24350,24350,24350,24350,18
|
|
20230619,130300,4169044300,24350,24350,24350,24350,14
|
|
20230619,130200,4168703400,24350,24350,24350,24350,301
|
|
20230619,130100,4161374050,24350,24350,24350,24350,18
|
|
20230619,130000,4160935750,24350,24350,24350,24350,10
|
|
20230619,125900,4160692250,24300,24300,24300,24300,7
|
|
20230619,125800,4160522150,24300,24350,24350,24300,1002
|
|
20230619,125700,4136160250,24350,24350,24350,24350,80
|
|
20230619,125600,4134212250,24350,24350,24350,24350,0
|
|
20230619,125500,4134212250,24350,24350,24350,24350,2
|
|
20230619,125400,4134163550,24350,24300,24350,24300,201
|
|
20230619,125300,4129269700,24350,24300,24350,24300,244
|
|
20230619,125200,4123337000,24300,24300,24300,24300,17
|
|
20230619,125100,4122923900,24300,24350,24350,24300,48
|
|
20230619,125000,4121757000,24350,24300,24350,24300,216
|
|
20230619,124900,4116503700,24300,24300,24300,24300,444
|
|
20230619,124800,4105714500,24300,24300,24300,24300,2
|
|
20230619,124700,4105665900,24350,24350,24350,24350,125
|
|
20230619,124600,4102622150,24300,24350,24350,24300,172
|
|
20230619,124500,4098436600,24300,24350,24350,24300,10
|
|
20230619,124400,4098193200,24300,24300,24300,24300,61
|
|
20230619,124300,4096710900,24350,24300,24350,24300,234
|
|
20230619,124200,4091024200,24350,24350,24350,24350,254
|
|
20230619,124100,4084839300,24400,24350,24400,24350,226
|
|
20230619,124000,4079336100,24350,24350,24350,24350,273
|
|
20230619,123900,4072688550,24350,24350,24350,24350,10
|
|
20230619,123800,4072445050,24350,24350,24350,24350,2
|
|
20230619,123700,4072396350,24400,24400,24400,24400,8
|
|
20230619,123600,4072201150,24400,24400,24400,24350,40
|
|
20230619,123500,4071225950,24350,24350,24350,24350,54
|
|
20230619,123400,4069911050,24350,24350,24350,24350,149
|
|
20230619,123300,4066282900,24350,24350,24350,24350,1
|
|
20230619,123200,4066258550,24350,24350,24350,24350,12
|
|
20230619,123100,4065966350,24350,24350,24350,24350,10
|
|
20230619,123000,4065722850,24350,24350,24400,24350,88
|
|
20230619,122900,4063579850,24350,24400,24400,24350,17
|
|
20230619,122800,4063165750,24300,24300,24300,24300,166
|
|
20230619,122700,4059131950,24300,24350,24400,24300,315
|
|
20230619,122600,4051471450,24400,24400,24400,24400,1
|
|
20230619,122500,4051447050,24400,24350,24400,24350,300
|
|
20230619,122400,4044139550,24400,24400,24400,24400,0
|
|
20230619,122300,4044139550,24400,24400,24400,24400,0
|
|
20230619,122200,4044139550,24400,24350,24400,24350,22
|
|
20230619,122100,4043602850,24350,24350,24350,24350,2
|
|
20230619,122000,4043554150,24400,24350,24400,24350,541
|
|
20230619,121900,4030379250,24350,24350,24350,24350,0
|
|
20230619,121800,4030379250,24350,24350,24400,24350,339
|
|
20230619,121700,4022123100,24350,24350,24350,24350,0
|
|
20230619,121600,4022123100,24350,24400,24400,24350,185
|
|
20230619,121500,4017618250,24400,24350,24400,24350,3
|
|
20230619,121400,4017545150,24350,24350,24350,24350,0
|
|
20230619,121300,4017545150,24350,24350,24350,24350,0
|
|
20230619,121200,4017545150,24350,24350,24350,24350,10
|
|
20230619,121100,4017301650,24350,24350,24350,24350,124
|
|
20230619,121000,4014282250,24350,24350,24350,24350,161
|
|
20230619,120900,4010361900,24400,24400,24400,24400,0
|
|
20230619,120800,4010361900,24400,24350,24450,24350,571
|
|
20230619,120700,3996432250,24350,24350,24350,24350,189
|
|
20230619,120600,3991830100,24350,24400,24400,24350,67
|
|
20230619,120500,3990198550,24400,24400,24400,24400,100
|
|
20230619,120400,3987758550,24400,24450,24450,24400,742
|
|
20230619,120300,3969628750,24350,24400,24400,24350,216
|
|
20230619,120200,3964364150,24400,24400,24400,24400,55
|
|
20230619,120100,3963022150,24350,24400,24400,24350,44
|
|
20230619,120000,3961948650,24400,24400,24400,24400,531
|
|
20230619,115900,3948992250,24350,24350,24350,24350,28
|
|
20230619,115800,3948310450,24350,24300,24350,24300,206
|
|
20230619,115700,3943294550,24350,24300,24350,24300,184
|
|
20230619,115600,3938818350,24300,24300,24300,24300,98
|
|
20230619,115500,3936436950,24300,24300,24300,24300,16
|
|
20230619,115400,3936048150,24300,24300,24300,24300,40
|
|
20230619,115300,3935076150,24300,24300,24300,24300,210
|
|
20230619,115200,3929973150,24300,24300,24300,24300,6
|
|
20230619,115100,3929827350,24300,24300,24300,24300,1369
|
|
20230619,115000,3896560650,24300,24300,24300,24300,110
|
|
20230619,114900,3893887650,24300,24350,24350,24300,1539
|
|
20230619,114800,3856462650,24400,24400,24400,24350,13
|
|
20230619,114700,3856145550,24400,24450,24450,24350,1786
|
|
20230619,114600,3812572950,24450,24450,24450,24450,708
|
|
20230619,114500,3795262350,24450,24450,24500,24450,121
|
|
20230619,114400,3792301400,24450,24400,24450,24400,16
|
|
20230619,114300,3791910400,24400,24400,24400,24400,0
|
|
20230619,114200,3791910400,24400,24400,24450,24400,108
|
|
20230619,114100,3789272350,24400,24400,24400,24400,74
|
|
20230619,114000,3787466750,24400,24400,24400,24400,47
|
|
20230619,113900,3786319950,24400,24450,24450,24400,1063
|
|
20230619,113800,3760336150,24450,24450,24450,24450,2
|
|
20230619,113700,3760287250,24450,24450,24450,24450,8
|
|
20230619,113600,3760091650,24500,24500,24500,24500,0
|
|
20230619,113500,3760091650,24500,24500,24500,24500,237
|
|
20230619,113400,3754285150,24450,24450,24450,24450,2
|
|
20230619,113300,3754236250,24450,24450,24450,24450,0
|
|
20230619,113200,3754236250,24450,24450,24450,24450,0
|
|
20230619,113100,3754236250,24450,24500,24500,24450,12
|
|
20230619,113000,3753942350,24450,24450,24450,24450,93
|
|
20230619,112900,3751668500,24450,24450,24450,24450,1
|
|
20230619,112800,3751644050,24450,24450,24450,24450,202
|
|
20230619,112700,3746705150,24450,24400,24450,24400,450
|
|
20230619,112600,3735703150,24400,24450,24450,24400,15
|
|
20230619,112500,3735337100,24400,24400,24400,24400,2
|
|
20230619,112400,3735288300,24400,24450,24450,24400,93
|
|
20230619,112300,3733018600,24400,24400,24450,24400,28
|
|
20230619,112200,3732334900,24450,24450,24450,24450,1
|
|
20230619,112100,3732310450,24400,24400,24400,24400,2
|
|
20230619,112000,3732261650,24400,24450,24450,24400,105
|
|
20230619,111900,3729694550,24450,24450,24450,24450,19
|
|
20230619,111800,3729230000,24400,24400,24400,24400,304
|
|
20230619,111700,3721812400,24400,24400,24400,24400,1
|
|
20230619,111600,3721788000,24400,24400,24400,24400,1
|
|
20230619,111500,3721763600,24400,24400,24400,24400,933
|
|
20230619,111400,3698998400,24350,24300,24350,24300,63
|
|
20230619,111300,3697466400,24350,24350,24350,24350,237
|
|
20230619,111200,3691695450,24350,24300,24350,24300,166
|
|
20230619,111100,3687653650,24350,24350,24350,24300,549
|
|
20230619,111000,3674290650,24400,24350,24400,24350,4
|
|
20230619,110900,3674193150,24350,24350,24400,24350,93
|
|
20230619,110800,3671924500,24400,24400,24400,24400,170
|
|
20230619,110700,3667776500,24350,24350,24350,24350,13
|
|
20230619,110600,3667459950,24350,24300,24350,24300,784
|
|
20230619,110500,3648375750,24300,24300,24300,24300,1042
|
|
20230619,110400,3623055150,24300,24350,24350,24300,686
|
|
20230619,110300,3606362950,24350,24400,24400,24350,276
|
|
20230619,110200,3599641100,24400,24400,24400,24400,387
|
|
20230619,110100,3590198300,24350,24350,24450,24350,779
|
|
20230619,110000,3571227650,24350,24350,24350,24350,400
|
|
20230619,105900,3561487650,24400,24350,24400,24300,312
|
|
20230619,105800,3553893000,24350,24400,24400,24350,657
|
|
20230619,105700,3537894300,24400,24450,24450,24400,72
|
|
20230619,105600,3536137000,24350,24450,24450,24350,2107
|
|
20230619,105500,3484724200,24450,24450,24450,24450,14
|
|
20230619,105400,3484381900,24450,24450,24450,24450,205
|
|
20230619,105300,3479369650,24500,24500,24500,24450,298
|
|
20230619,105200,3472071500,24500,24500,24500,24500,0
|
|
20230619,105100,3472071500,24500,24500,24500,24500,52
|
|
20230619,105000,3470797500,24500,24500,24550,24500,75
|
|
20230619,104900,3468956450,24550,24500,24550,24500,84
|
|
20230619,104800,3466897950,24550,24550,24550,24550,1113
|
|
20230619,104700,3439573800,24550,24550,24550,24550,112
|
|
20230619,104600,3436824200,24550,24550,24600,24550,111
|
|
20230619,104500,3434099100,24550,24550,24550,24550,100
|
|
20230619,104400,3431644100,24550,24550,24550,24550,804
|
|
20230619,104300,3411905900,24600,24600,24600,24600,56
|
|
20230619,104200,3410528300,24550,24550,24550,24550,52
|
|
20230619,104100,3409251700,24550,24550,24550,24550,97
|
|
20230619,104000,3406870350,24550,24550,24600,24550,970
|
|
20230619,103900,3383053350,24550,24550,24550,24550,20
|
|
20230619,103800,3382562350,24550,24450,24550,24450,832
|
|
20230619,103700,3362143950,24500,24400,24500,24300,1956
|
|
20230619,103600,3314434500,24400,24400,24400,24300,1660
|
|
20230619,103500,3274067900,24350,24350,24400,24350,2951
|
|
20230619,103400,3202210050,24350,24350,24400,24350,474
|
|
20230619,103300,3190668100,24350,24350,24500,24350,198
|
|
20230619,103200,3185841550,24350,24450,24500,24350,2311
|
|
20230619,103100,3129435900,24450,24500,24500,24450,1494
|
|
20230619,103000,3092907500,24450,24450,24500,24450,8
|
|
20230619,102900,3092711700,24500,24550,24550,24500,2851
|
|
20230619,102800,3022805500,24550,24550,24550,24550,204
|
|
20230619,102700,3017797300,24550,24550,24600,24550,131
|
|
20230619,102600,3014580250,24550,24600,24600,24550,52
|
|
20230619,102500,3013301650,24600,24600,24600,24600,50
|
|
20230619,102400,3012071650,24550,24600,24600,24550,134
|
|
20230619,102300,3008776350,24600,24600,24600,24600,1
|
|
20230619,102200,3008751750,24650,24600,24650,24600,858
|
|
20230619,102100,2987610950,24550,24550,24600,24550,331
|
|
20230619,102000,2979469300,24600,24600,24600,24550,536
|
|
20230619,101900,2966283800,24650,24600,24650,24600,172
|
|
20230619,101800,2962049100,24600,24600,24600,24600,497
|
|
20230619,101700,2949822900,24600,24600,24700,24600,1019
|
|
20230619,101600,2924709550,24600,24550,24600,24550,738
|
|
20230619,101500,2906568650,24550,24550,24550,24550,133
|
|
20230619,101400,2903303500,24550,24600,24600,24550,1802
|
|
20230619,101300,2858996100,24600,24600,24600,24600,2
|
|
20230619,101200,2858946900,24650,24600,24650,24600,61
|
|
20230619,101100,2857446250,24600,24550,24600,24550,222
|
|
20230619,101000,2851987550,24600,24550,24600,24550,351
|
|
20230619,100900,2843363000,24550,24550,24550,24550,120
|
|
20230619,100800,2840417000,24550,24600,24600,24550,187
|
|
20230619,100700,2835826100,24600,24550,24600,24550,174
|
|
20230619,100600,2831549650,24550,24550,24550,24550,633
|
|
20230619,100500,2816009500,24550,24600,24600,24550,572
|
|
20230619,100400,2801964800,24600,24550,24600,24550,142
|
|
20230619,100300,2798473200,24600,24600,24600,24600,154
|
|
20230619,100200,2794684800,24600,24600,24600,24600,11
|
|
20230619,100100,2794414200,24650,24650,24650,24600,4913
|
|
20230619,100000,2673327550,24650,24700,24700,24650,795
|
|
20230619,095900,2653695650,24650,24650,24650,24650,578
|
|
20230619,095800,2639447950,24650,24600,24650,24600,36
|
|
20230619,095700,2638561600,24600,24650,24650,24600,128
|
|
20230619,095600,2635412550,24650,24600,24650,24600,414
|
|
20230619,095500,2625213200,24650,24700,24700,24650,238
|
|
20230619,095400,2619343650,24650,24600,24650,24600,192
|
|
20230619,095300,2614616600,24500,24500,24600,24500,2392
|
|
20230619,095200,2555974600,24500,24500,24550,24500,172
|
|
20230619,095100,2551756650,24500,24500,24550,24500,1198
|
|
20230619,095000,2522367250,24500,24550,24600,24500,2243
|
|
20230619,094900,2467258250,24550,24600,24700,24550,710
|
|
20230619,094800,2449785400,24700,24700,24700,24600,1240
|
|
20230619,094700,2419213500,24650,24600,24650,24600,418
|
|
20230619,094600,2408910450,24600,24600,24650,24600,347
|
|
20230619,094500,2400366500,24650,24600,24650,24600,154
|
|
20230619,094400,2396578050,24600,24600,24650,24600,447
|
|
20230619,094300,2385574850,24550,24500,24550,24500,228
|
|
20230619,094200,2379983650,24500,24500,24550,24500,476
|
|
20230619,094100,2368315900,24500,24500,24500,24450,213
|
|
20230619,094000,2363097900,24450,24450,24500,24450,168
|
|
20230619,093900,2358984950,24450,24450,24500,24400,1085
|
|
20230619,093800,2332489600,24500,24450,24500,24450,155
|
|
20230619,093700,2328699750,24450,24500,24500,24450,109
|
|
20230619,093600,2326033850,24500,24400,24500,24400,1345
|
|
20230619,093500,2293146850,24450,24450,24450,24400,603
|
|
20230619,093400,2278433000,24450,24350,24450,24350,641
|
|
20230619,093300,2262801750,24350,24400,24400,24350,1012
|
|
20230619,093200,2238136200,24400,24500,24500,24350,6167
|
|
20230619,093100,2087565250,24500,24500,24550,24500,3609
|
|
20230619,093000,1999130700,24550,24650,24650,24550,1396
|
|
20230619,092900,1964841250,24600,24650,24650,24600,184
|
|
20230619,092800,1960309650,24700,24650,24700,24650,432
|
|
20230619,092700,1949649850,24700,24650,24700,24650,75
|
|
20230619,092600,1947800450,24650,24800,24800,24650,529
|
|
20230619,092500,1934728050,24800,24800,24800,24700,358
|
|
20230619,092400,1925874900,24800,24600,24800,24550,1572
|
|
20230619,092300,1887049300,24550,24650,24650,24550,3285
|
|
20230619,092200,1806328000,24600,24650,24650,24600,216
|
|
20230619,092100,1801010300,24650,24650,24700,24600,1045
|
|
20230619,092000,1775267550,24650,24650,24700,24650,246
|
|
20230619,091900,1769197000,24650,24750,24750,24650,1681
|
|
20230619,091800,1727653800,24800,24850,24850,24800,278
|
|
20230619,091700,1720757400,24850,24800,24850,24800,768
|
|
20230619,091600,1701710600,24800,24800,24850,24750,2236
|
|
20230619,091500,1646244700,24800,24750,24800,24700,468
|
|
20230619,091400,1634670200,24750,24750,24800,24650,1186
|
|
20230619,091300,1605321900,24750,24600,24750,24500,1697
|
|
20230619,091200,1563504000,24600,24700,24700,24500,2255
|
|
20230619,091100,1508132850,24700,24900,24900,24700,2005
|
|
20230619,091000,1458387500,24900,24850,24950,24800,1349
|
|
20230619,090900,1424825200,24900,24950,24950,24850,3875
|
|
20230619,090800,1328256300,24900,24800,24950,24800,3032
|
|
20230619,090700,1252796700,24850,24600,24850,24600,1355
|
|
20230619,090600,1219245950,24600,24550,24650,24500,5462
|
|
20230619,090500,1085163500,24600,24700,24700,24550,5797
|
|
20230619,090400,942612700,24650,24800,24800,24600,5708
|
|
20230619,090300,801702650,24800,24800,24850,24700,1964
|
|
20230619,090200,753019600,24750,24950,24950,24700,5073
|
|
20230619,090100,627041000,24950,24900,25000,24850,11455
|
|
20230619,090000,341339650,24900,24700,24950,24650,13539
|