623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192000,1277996650,31350,31350,31350,31350,602
|
|
20230615,191900,1277996650,31350,31350,31350,31350,0
|
|
20230615,191800,1277996650,31350,31350,31350,31350,0
|
|
20230615,191700,1277996650,31350,31350,31350,31350,0
|
|
20230615,191600,1277996650,31350,31350,31350,31350,0
|
|
20230615,191500,1277996650,31350,31350,31350,31350,0
|
|
20230615,191400,1277996650,31350,31350,31350,31350,0
|
|
20230615,191300,1277996650,31350,31350,31350,31350,0
|
|
20230615,191200,1277996650,31350,31350,31350,31350,0
|
|
20230615,191100,1277996650,31350,31350,31350,31350,0
|
|
20230615,191000,1277996650,31350,31350,31350,31350,0
|
|
20230615,190900,1277996650,31350,31350,31350,31350,0
|
|
20230615,190800,1277996650,31350,31350,31350,31350,0
|
|
20230615,190700,1277996650,31350,31350,31350,31350,0
|
|
20230615,190600,1277996650,31350,31350,31350,31350,0
|
|
20230615,190500,1277996650,31350,31350,31350,31350,0
|
|
20230615,190400,1277996650,31350,31350,31350,31350,0
|
|
20230615,190300,1277996650,31350,31350,31350,31350,0
|
|
20230615,190200,1277996650,31350,31350,31350,31350,0
|
|
20230615,190100,1277996650,31350,31350,31350,31350,0
|
|
20230615,190000,1277996650,31350,31350,31350,31350,0
|
|
20230615,185900,1277996650,31350,31350,31350,31350,0
|
|
20230615,185800,1277996650,31350,31350,31350,31350,0
|
|
20230615,185700,1277996650,31350,31350,31350,31350,0
|
|
20230615,185600,1277996650,31350,31350,31350,31350,0
|
|
20230615,185500,1277996650,31350,31350,31350,31350,0
|
|
20230615,185400,1277996650,31350,31350,31350,31350,0
|
|
20230615,185300,1277996650,31350,31350,31350,31350,0
|
|
20230615,185200,1277996650,31350,31350,31350,31350,0
|
|
20230615,185100,1277996650,31350,31350,31350,31350,0
|
|
20230615,185000,1277996650,31350,31350,31350,31350,602
|
|
20230615,184900,1277996650,31350,31350,31350,31350,0
|
|
20230615,184800,1277996650,31350,31350,31350,31350,0
|
|
20230615,184700,1277996650,31350,31350,31350,31350,0
|
|
20230615,184600,1277996650,31350,31350,31350,31350,0
|
|
20230615,184500,1277996650,31350,31350,31350,31350,0
|
|
20230615,184400,1277996650,31350,31350,31350,31350,0
|
|
20230615,184300,1277996650,31350,31350,31350,31350,0
|
|
20230615,184200,1277996650,31350,31350,31350,31350,0
|
|
20230615,184100,1277996650,31350,31350,31350,31350,0
|
|
20230615,184000,1277996650,31350,31350,31350,31350,0
|
|
20230615,183900,1277996650,31350,31350,31350,31350,0
|
|
20230615,183800,1277996650,31350,31350,31350,31350,0
|
|
20230615,183700,1277996650,31350,31350,31350,31350,0
|
|
20230615,183600,1277996650,31350,31350,31350,31350,0
|
|
20230615,183500,1277996650,31350,31350,31350,31350,0
|
|
20230615,183400,1277996650,31350,31350,31350,31350,0
|
|
20230615,183300,1277996650,31350,31350,31350,31350,0
|
|
20230615,183200,1277996650,31350,31350,31350,31350,0
|
|
20230615,183100,1277996650,31350,31350,31350,31350,0
|
|
20230615,183000,1277996650,31350,31350,31350,31350,0
|
|
20230615,182900,1277996650,31350,31350,31350,31350,0
|
|
20230615,182800,1277996650,31350,31350,31350,31350,0
|
|
20230615,182700,1277996650,31350,31350,31350,31350,0
|
|
20230615,182600,1277996650,31350,31350,31350,31350,0
|
|
20230615,182500,1277996650,31350,31350,31350,31350,0
|
|
20230615,182400,1277996650,31350,31350,31350,31350,0
|
|
20230615,182300,1277996650,31350,31350,31350,31350,0
|
|
20230615,182200,1277996650,31350,31350,31350,31350,0
|
|
20230615,182100,1277996650,31350,31350,31350,31350,0
|
|
20230615,182000,1277996650,31350,31350,31350,31350,602
|
|
20230615,181900,1277996650,31350,31350,31350,31350,0
|
|
20230615,181800,1277996650,31350,31350,31350,31350,0
|
|
20230615,181700,1277996650,31350,31350,31350,31350,0
|
|
20230615,181600,1277996650,31350,31350,31350,31350,0
|
|
20230615,181500,1277996650,31350,31350,31350,31350,0
|
|
20230615,181400,1277996650,31350,31350,31350,31350,0
|
|
20230615,181300,1277996650,31350,31350,31350,31350,0
|
|
20230615,181200,1277996650,31350,31350,31350,31350,0
|
|
20230615,181100,1277996650,31350,31350,31350,31350,0
|
|
20230615,181000,1277996650,31350,31350,31350,31350,0
|
|
20230615,180900,1277996650,31350,31350,31350,31350,0
|
|
20230615,180800,1277996650,31350,31350,31350,31350,0
|
|
20230615,180700,1277996650,31350,31350,31350,31350,0
|
|
20230615,180600,1277996650,31350,31350,31350,31350,0
|
|
20230615,180500,1277996650,31350,31350,31350,31350,0
|
|
20230615,180400,1277996650,31350,31350,31350,31350,0
|
|
20230615,180300,1277996650,31350,31350,31350,31350,0
|
|
20230615,180200,1277996650,31350,31350,31350,31350,0
|
|
20230615,180100,1277996650,31350,31350,31350,31350,0
|
|
20230615,180000,1277996650,31350,31350,31350,31350,0
|
|
20230615,175900,1277996650,31350,31350,31350,31350,0
|
|
20230615,175800,1277996650,31350,31350,31350,31350,0
|
|
20230615,175700,1277996650,31350,31350,31350,31350,0
|
|
20230615,175600,1277996650,31350,31350,31350,31350,0
|
|
20230615,175500,1277996650,31350,31350,31350,31350,0
|
|
20230615,175400,1277996650,31350,31350,31350,31350,0
|
|
20230615,175300,1277996650,31350,31350,31350,31350,0
|
|
20230615,175200,1277996650,31350,31350,31350,31350,0
|
|
20230615,175100,1277996650,31350,31350,31350,31350,0
|
|
20230615,175000,1277996650,31350,31350,31350,31350,602
|
|
20230615,174900,1277996650,31350,31350,31350,31350,0
|
|
20230615,174800,1277996650,31350,31350,31350,31350,0
|
|
20230615,174700,1277996650,31350,31350,31350,31350,0
|
|
20230615,174600,1277996650,31350,31350,31350,31350,0
|
|
20230615,174500,1277996650,31350,31350,31350,31350,0
|
|
20230615,174400,1277996650,31350,31350,31350,31350,0
|
|
20230615,174300,1277996650,31350,31350,31350,31350,0
|
|
20230615,174200,1277996650,31350,31350,31350,31350,0
|
|
20230615,174100,1277996650,31350,31350,31350,31350,0
|
|
20230615,174000,1277996650,31350,31350,31350,31350,0
|
|
20230615,173900,1277996650,31350,31350,31350,31350,0
|
|
20230615,173800,1277996650,31350,31350,31350,31350,0
|
|
20230615,173700,1277996650,31350,31350,31350,31350,0
|
|
20230615,173600,1277996650,31350,31350,31350,31350,0
|
|
20230615,173500,1277996650,31350,31350,31350,31350,0
|
|
20230615,173400,1277996650,31350,31350,31350,31350,0
|
|
20230615,173300,1277996650,31350,31350,31350,31350,0
|
|
20230615,173200,1277996650,31350,31350,31350,31350,0
|
|
20230615,173100,1277996650,31350,31350,31350,31350,0
|
|
20230615,173000,1277996650,31350,31350,31350,31350,0
|
|
20230615,172900,1277996650,31350,31350,31350,31350,0
|
|
20230615,172800,1277996650,31350,31350,31350,31350,0
|
|
20230615,172700,1277996650,31350,31350,31350,31350,0
|
|
20230615,172600,1277996650,31350,31350,31350,31350,0
|
|
20230615,172500,1277996650,31350,31350,31350,31350,0
|
|
20230615,172400,1277996650,31350,31350,31350,31350,0
|
|
20230615,172300,1277996650,31350,31350,31350,31350,0
|
|
20230615,172200,1277996650,31350,31350,31350,31350,0
|
|
20230615,172100,1277996650,31350,31350,31350,31350,0
|
|
20230615,172000,1277996650,31350,31350,31350,31350,602
|
|
20230615,171900,1277996650,31350,31350,31350,31350,0
|
|
20230615,171800,1277996650,31350,31350,31350,31350,0
|
|
20230615,171700,1277996650,31350,31350,31350,31350,0
|
|
20230615,171600,1277996650,31350,31350,31350,31350,0
|
|
20230615,171500,1277996650,31350,31350,31350,31350,0
|
|
20230615,171400,1277996650,31350,31350,31350,31350,0
|
|
20230615,171300,1277996650,31350,31350,31350,31350,0
|
|
20230615,171200,1277996650,31350,31350,31350,31350,0
|
|
20230615,171100,1277996650,31350,31350,31350,31350,0
|
|
20230615,171000,1277996650,31350,31350,31350,31350,0
|
|
20230615,170900,1277996650,31350,31350,31350,31350,0
|
|
20230615,170800,1277996650,31350,31350,31350,31350,0
|
|
20230615,170700,1277996650,31350,31350,31350,31350,0
|
|
20230615,170600,1277996650,31350,31350,31350,31350,0
|
|
20230615,170500,1277996650,31350,31350,31350,31350,0
|
|
20230615,170400,1277996650,31350,31350,31350,31350,0
|
|
20230615,170300,1277996650,31350,31350,31350,31350,0
|
|
20230615,170200,1277996650,31350,31350,31350,31350,0
|
|
20230615,170100,1277996650,31350,31350,31350,31350,0
|
|
20230615,170000,1277996650,31350,31350,31350,31350,0
|
|
20230615,165900,1277996650,31350,31350,31350,31350,0
|
|
20230615,165800,1277996650,31350,31350,31350,31350,0
|
|
20230615,165700,1277996650,31350,31350,31350,31350,0
|
|
20230615,165600,1277996650,31350,31350,31350,31350,0
|
|
20230615,165500,1277996650,31350,31350,31350,31350,0
|
|
20230615,165400,1277996650,31350,31350,31350,31350,0
|
|
20230615,165300,1277996650,31350,31350,31350,31350,0
|
|
20230615,165200,1277996650,31350,31350,31350,31350,0
|
|
20230615,165100,1277996650,31350,31350,31350,31350,0
|
|
20230615,165000,1277996650,31350,31350,31350,31350,602
|
|
20230615,164900,1277996650,31350,31350,31350,31350,0
|
|
20230615,164800,1277996650,31350,31350,31350,31350,0
|
|
20230615,164700,1277996650,31350,31350,31350,31350,0
|
|
20230615,164600,1277996650,31350,31350,31350,31350,0
|
|
20230615,164500,1277996650,31350,31350,31350,31350,0
|
|
20230615,164400,1277996650,31350,31350,31350,31350,0
|
|
20230615,164300,1277996650,31350,31350,31350,31350,0
|
|
20230615,164200,1277996650,31350,31350,31350,31350,0
|
|
20230615,164100,1277996650,31350,31350,31350,31350,0
|
|
20230615,164000,1277996650,31350,31350,31350,31350,0
|
|
20230615,163900,1277996650,31350,31350,31350,31350,0
|
|
20230615,163800,1277996650,31350,31350,31350,31350,0
|
|
20230615,163700,1277996650,31350,31350,31350,31350,0
|
|
20230615,163600,1277996650,31350,31350,31350,31350,0
|
|
20230615,163500,1277996650,31350,31350,31350,31350,0
|
|
20230615,163400,1277996650,31350,31350,31350,31350,0
|
|
20230615,163300,1277996650,31350,31350,31350,31350,0
|
|
20230615,163200,1277996650,31350,31350,31350,31350,0
|
|
20230615,163100,1277996650,31350,31350,31350,31350,0
|
|
20230615,163000,1277996650,31350,31350,31350,31350,0
|
|
20230615,162900,1277996650,31350,31350,31350,31350,0
|
|
20230615,162800,1277996650,31350,31350,31350,31350,0
|
|
20230615,162700,1277996650,31350,31350,31350,31350,0
|
|
20230615,162600,1277996650,31350,31350,31350,31350,0
|
|
20230615,162500,1277996650,31350,31350,31350,31350,0
|
|
20230615,162400,1277996650,31350,31350,31350,31350,0
|
|
20230615,162300,1277996650,31350,31350,31350,31350,0
|
|
20230615,162200,1277996650,31350,31350,31350,31350,0
|
|
20230615,162100,1277996650,31350,31350,31350,31350,0
|
|
20230615,162000,1277996650,31350,31350,31350,31350,602
|
|
20230615,161900,1277996650,31350,31350,31350,31350,0
|
|
20230615,161800,1277996650,31350,31350,31350,31350,0
|
|
20230615,161700,1277996650,31350,31350,31350,31350,0
|
|
20230615,161600,1277996650,31350,31350,31350,31350,0
|
|
20230615,161500,1277996650,31350,31350,31350,31350,0
|
|
20230615,161400,1277996650,31350,31350,31350,31350,0
|
|
20230615,161300,1277996650,31350,31350,31350,31350,0
|
|
20230615,161200,1277996650,31350,31350,31350,31350,0
|
|
20230615,161100,1277996650,31350,31350,31350,31350,0
|
|
20230615,161000,1277996650,31350,31350,31350,31350,0
|
|
20230615,160900,1277996650,31350,31350,31350,31350,0
|
|
20230615,160800,1277996650,31350,31350,31350,31350,0
|
|
20230615,160700,1277996650,31350,31350,31350,31350,0
|
|
20230615,160600,1277996650,31350,31350,31350,31350,0
|
|
20230615,160500,1277996650,31350,31350,31350,31350,0
|
|
20230615,160400,1277996650,31350,31350,31350,31350,0
|
|
20230615,160300,1277996650,31350,31350,31350,31350,0
|
|
20230615,160200,1277996650,31350,31350,31350,31350,0
|
|
20230615,160100,1277996650,31350,31350,31350,31350,0
|
|
20230615,160000,1277996650,31350,31350,31350,31350,0
|
|
20230615,155900,1277996650,31350,31350,31350,31350,0
|
|
20230615,155800,1277996650,31350,31350,31350,31350,0
|
|
20230615,155700,1277996650,31350,31350,31350,31350,0
|
|
20230615,155600,1277996650,31350,31350,31350,31350,0
|
|
20230615,155500,1277996650,31350,31350,31350,31350,0
|
|
20230615,155400,1277996650,31350,31350,31350,31350,0
|
|
20230615,155300,1277996650,31350,31350,31350,31350,0
|
|
20230615,155200,1277996650,31350,31350,31350,31350,0
|
|
20230615,155100,1277996650,31350,31350,31350,31350,0
|
|
20230615,155000,1277996650,31350,31350,31350,31350,602
|
|
20230615,154900,1277996650,31350,31350,31350,31350,0
|
|
20230615,154800,1277996650,31350,31350,31350,31350,0
|
|
20230615,154700,1277996650,31350,31350,31350,31350,0
|
|
20230615,154600,1277996650,31350,31350,31350,31350,0
|
|
20230615,154500,1277996650,31350,31350,31350,31350,0
|
|
20230615,154400,1277996650,31350,31350,31350,31350,0
|
|
20230615,154300,1277996650,31350,31350,31350,31350,0
|
|
20230615,154200,1277996650,31350,31350,31350,31350,0
|
|
20230615,154100,1277996650,31350,31350,31350,31350,0
|
|
20230615,154000,1277996650,31350,31350,31350,31350,0
|
|
20230615,153900,1277996650,31350,31350,31350,31350,0
|
|
20230615,153800,1277996650,31350,31350,31350,31350,0
|
|
20230615,153700,1277996650,31350,31350,31350,31350,0
|
|
20230615,153600,1277996650,31350,31350,31350,31350,0
|
|
20230615,153500,1277996650,31350,31350,31350,31350,0
|
|
20230615,153400,1277996650,31350,31350,31350,31350,0
|
|
20230615,153300,1277996650,31350,31350,31350,31350,0
|
|
20230615,153200,1277996650,31350,31350,31350,31350,0
|
|
20230615,153100,1277996650,31350,31350,31350,31350,0
|
|
20230615,153000,1277996650,31350,31350,31350,31350,602
|
|
20230615,152900,1259123950,31150,31150,31150,31150,0
|
|
20230615,152800,1259123950,31150,31150,31150,31150,0
|
|
20230615,152700,1259123950,31150,31150,31150,31150,0
|
|
20230615,152600,1259123950,31150,31150,31150,31150,0
|
|
20230615,152500,1259123950,31150,31150,31150,31150,0
|
|
20230615,152400,1259123950,31150,31150,31150,31150,0
|
|
20230615,152300,1259123950,31150,31150,31150,31150,0
|
|
20230615,152200,1259123950,31150,31150,31150,31150,0
|
|
20230615,152100,1259123950,31150,31150,31150,31150,0
|
|
20230615,152000,1259123950,31150,31150,31150,31150,0
|
|
20230615,151900,1259123950,31150,31150,31150,31150,152
|
|
20230615,151800,1254389150,31050,31050,31050,31050,18
|
|
20230615,151700,1253830250,31150,31150,31150,31150,2
|
|
20230615,151600,1253767950,31150,31150,31150,31050,6
|
|
20230615,151500,1253581250,31150,31150,31150,31150,10
|
|
20230615,151400,1253269750,31150,31150,31150,31150,0
|
|
20230615,151300,1253269750,31150,31100,31150,31100,47
|
|
20230615,151200,1251808000,31050,31050,31050,31000,12
|
|
20230615,151100,1251435450,31050,31050,31050,31050,206
|
|
20230615,151000,1245039150,31050,31000,31050,31000,122
|
|
20230615,150900,1241257000,31000,31000,31000,31000,0
|
|
20230615,150800,1241257000,31000,30950,31000,30950,7
|
|
20230615,150700,1241040200,31000,31000,31000,31000,0
|
|
20230615,150600,1241040200,31000,30900,31000,30900,771
|
|
20230615,150500,1217168550,30950,30850,30950,30850,244
|
|
20230615,150400,1209629500,30900,30850,30900,30850,16
|
|
20230615,150300,1209135300,30850,30850,30850,30850,13
|
|
20230615,150200,1208734250,30850,30800,30850,30800,108
|
|
20230615,150100,1205402700,30800,30800,30800,30800,54
|
|
20230615,150000,1203739500,30800,30850,30850,30800,89
|
|
20230615,145900,1200997250,30800,30850,30850,30800,8
|
|
20230615,145800,1200750750,30800,30800,30800,30800,106
|
|
20230615,145700,1197485950,30850,30800,30850,30800,76
|
|
20230615,145600,1195144500,30850,30850,30850,30850,0
|
|
20230615,145500,1195144500,30850,30800,30850,30800,108
|
|
20230615,145400,1191818050,30800,30800,30800,30800,5
|
|
20230615,145300,1191664050,30800,30800,30800,30800,1
|
|
20230615,145200,1191633250,30700,30700,30700,30700,7
|
|
20230615,145100,1191418350,30750,30750,30750,30750,0
|
|
20230615,145000,1191418350,30750,30800,30800,30750,4
|
|
20230615,144900,1191295200,30800,30800,30800,30800,4
|
|
20230615,144800,1191172000,30650,30750,30750,30650,714
|
|
20230615,144700,1169272550,30800,30800,30800,30800,0
|
|
20230615,144600,1169272550,30800,30800,30800,30800,1
|
|
20230615,144500,1169241750,30800,30800,30800,30800,6
|
|
20230615,144400,1169056950,30750,30750,30750,30750,31
|
|
20230615,144300,1168103700,30750,30750,30750,30750,10
|
|
20230615,144200,1167796200,30750,30700,30750,30700,28
|
|
20230615,144100,1166936550,30750,30750,30750,30750,3
|
|
20230615,144000,1166844300,30750,30750,30750,30750,0
|
|
20230615,143900,1166844300,30750,30750,30750,30750,3
|
|
20230615,143800,1166752050,30700,30750,30750,30700,63
|
|
20230615,143700,1164816450,30700,30750,30750,30700,17
|
|
20230615,143600,1164294300,30750,30750,30750,30750,87
|
|
20230615,143500,1161619050,30750,30750,30750,30750,23
|
|
20230615,143400,1160911800,30800,30800,30800,30800,10
|
|
20230615,143300,1160603800,30800,30800,30800,30750,41
|
|
20230615,143200,1159342500,30750,30750,30750,30750,33
|
|
20230615,143100,1158327750,30750,30750,30750,30750,0
|
|
20230615,143000,1158327750,30750,30750,30750,30750,18
|
|
20230615,142900,1157774250,30750,30700,30750,30700,25
|
|
20230615,142800,1157006500,30700,30800,30800,30700,731
|
|
20230615,142700,1134563050,30800,30800,30800,30800,0
|
|
20230615,142600,1134563050,30800,30800,30800,30800,2
|
|
20230615,142500,1134501450,30800,30800,30800,30800,5
|
|
20230615,142400,1134347450,30800,30800,30800,30800,0
|
|
20230615,142300,1134347450,30800,30800,30800,30800,0
|
|
20230615,142200,1134347450,30800,30800,30800,30800,0
|
|
20230615,142100,1134347450,30800,30800,30800,30800,25
|
|
20230615,142000,1133577450,30800,30800,30800,30800,4
|
|
20230615,141900,1133454250,30700,30700,30700,30700,220
|
|
20230615,141800,1126700250,30700,30700,30700,30700,7
|
|
20230615,141700,1126485350,30650,30650,30650,30650,21
|
|
20230615,141600,1125841700,30650,30650,30650,30650,16
|
|
20230615,141500,1125351300,30700,30700,30700,30700,9
|
|
20230615,141400,1125075000,30650,30650,30650,30650,0
|
|
20230615,141300,1125075000,30650,30650,30650,30650,183
|
|
20230615,141200,1119466050,30700,30700,30700,30700,0
|
|
20230615,141100,1119466050,30700,30650,30700,30650,22
|
|
20230615,141000,1118791500,30650,30650,30650,30650,83
|
|
20230615,140900,1116247550,30650,30650,30650,30650,7
|
|
20230615,140800,1116033000,30650,30650,30700,30650,227
|
|
20230615,140700,1109073450,30650,30650,30650,30650,4
|
|
20230615,140600,1108950850,30650,30650,30650,30650,3
|
|
20230615,140500,1108858900,30650,30650,30700,30650,135
|
|
20230615,140400,1104721100,30650,30650,30650,30650,336
|
|
20230615,140300,1094422700,30700,30650,30700,30650,71
|
|
20230615,140200,1092243850,30650,30700,30700,30650,242
|
|
20230615,140100,1084815550,30750,30750,30750,30750,588
|
|
20230615,140000,1066734550,30750,30850,30900,30750,2523
|
|
20230615,135900,988944900,30900,30900,30900,30850,190
|
|
20230615,135800,983076550,30900,30900,30900,30900,0
|
|
20230615,135700,983076550,30900,30900,30900,30900,0
|
|
20230615,135600,983076550,30900,30950,30950,30900,126
|
|
20230615,135500,979183100,30950,30950,30950,30950,0
|
|
20230615,135400,979183100,30950,30950,30950,30950,0
|
|
20230615,135300,979183100,30950,30950,30950,30950,0
|
|
20230615,135200,979183100,30950,30950,30950,30950,20
|
|
20230615,135100,978564100,30950,30950,30950,30950,1
|
|
20230615,135000,978533150,30950,30950,30950,30950,0
|
|
20230615,134900,978533150,30950,30950,30950,30950,13
|
|
20230615,134800,978130800,30950,30950,30950,30950,0
|
|
20230615,134700,978130800,30950,30950,30950,30950,1
|
|
20230615,134600,978099850,30900,30900,30900,30900,0
|
|
20230615,134500,978099850,30900,30900,30900,30900,15
|
|
20230615,134400,977636350,30950,30900,30950,30900,11
|
|
20230615,134300,977296400,30900,30900,30900,30900,496
|
|
20230615,134200,961970000,30950,30950,30950,30950,105
|
|
20230615,134100,958720250,30950,30950,30950,30950,2
|
|
20230615,134000,958658350,30950,30900,30950,30900,16
|
|
20230615,133900,958163900,30850,30850,30850,30850,0
|
|
20230615,133800,958163900,30850,30850,30850,30850,0
|
|
20230615,133700,958163900,30850,30850,30850,30850,11
|
|
20230615,133600,957824550,30850,30850,30850,30850,0
|
|
20230615,133500,957824550,30850,30850,30850,30850,202
|
|
20230615,133400,951592850,30900,30900,30900,30900,2
|
|
20230615,133300,951531050,30950,30950,30950,30950,2
|
|
20230615,133200,951469150,30900,30900,30900,30900,1
|
|
20230615,133100,951438250,30900,30900,30900,30900,10
|
|
20230615,133000,951129250,30850,30850,30850,30850,0
|
|
20230615,132900,951129250,30850,30850,30850,30850,0
|
|
20230615,132800,951129250,30850,30850,30850,30850,0
|
|
20230615,132700,951129250,30850,30850,30850,30850,0
|
|
20230615,132600,951129250,30850,30850,30850,30850,105
|
|
20230615,132500,947890000,30950,30950,30950,30950,0
|
|
20230615,132400,947890000,30950,30950,30950,30950,0
|
|
20230615,132300,947890000,30950,30950,30950,30950,0
|
|
20230615,132200,947890000,30950,30950,30950,30950,0
|
|
20230615,132100,947890000,30950,30950,30950,30950,0
|
|
20230615,132000,947890000,30950,30950,30950,30950,0
|
|
20230615,131900,947890000,30950,30950,30950,30950,109
|
|
20230615,131800,944516450,30950,30950,30950,30950,3
|
|
20230615,131700,944423600,30800,30800,30800,30800,112
|
|
20230615,131600,940974000,30850,30850,30850,30850,0
|
|
20230615,131500,940974000,30850,30950,30950,30850,70
|
|
20230615,131400,938813600,30950,30900,30950,30900,3
|
|
20230615,131300,938720850,30950,30850,30950,30850,14
|
|
20230615,131200,938288550,30850,30850,30850,30850,56
|
|
20230615,131100,936560950,30900,30900,30900,30900,65
|
|
20230615,131000,934552450,30950,30950,30950,30950,101
|
|
20230615,130900,931426500,30950,30950,30950,30950,10
|
|
20230615,130800,931117000,30950,30950,30950,30950,7
|
|
20230615,130700,930900350,30950,30950,30950,30950,32
|
|
20230615,130600,929909950,31000,30950,31000,30950,126
|
|
20230615,130500,926010200,31000,31000,31000,31000,6
|
|
20230615,130400,925824200,31000,31000,31000,31000,1
|
|
20230615,130300,925793200,30950,30950,30950,30950,0
|
|
20230615,130200,925793200,30950,30950,30950,30950,0
|
|
20230615,130100,925793200,30950,30950,30950,30950,0
|
|
20230615,130000,925793200,30950,30950,30950,30950,0
|
|
20230615,125900,925793200,30950,30950,30950,30950,0
|
|
20230615,125800,925793200,30950,30950,30950,30950,0
|
|
20230615,125700,925793200,30950,30950,30950,30950,0
|
|
20230615,125600,925793200,30950,30950,30950,30950,6
|
|
20230615,125500,925607500,30950,30950,30950,30950,2
|
|
20230615,125400,925545600,30950,30950,30950,30950,101
|
|
20230615,125300,922419650,30950,30950,30950,30950,4
|
|
20230615,125200,922295850,30950,30950,30950,30950,101
|
|
20230615,125100,919169900,30950,30950,30950,30950,0
|
|
20230615,125000,919169900,30950,30950,30950,30950,49
|
|
20230615,124900,917653350,30950,30900,30950,30900,5
|
|
20230615,124800,917498800,30900,30900,30900,30900,69
|
|
20230615,124700,915366700,30900,30900,30900,30900,50
|
|
20230615,124600,913821700,30900,30900,30900,30900,143
|
|
20230615,124500,909403000,30950,30950,30950,30950,0
|
|
20230615,124400,909403000,30950,30950,30950,30950,0
|
|
20230615,124300,909403000,30950,30950,30950,30950,6
|
|
20230615,124200,909217300,30950,30950,30950,30950,6
|
|
20230615,124100,909031600,30950,30950,30950,30950,0
|
|
20230615,124000,909031600,30950,30950,30950,30950,0
|
|
20230615,123900,909031600,30950,30950,30950,30950,25
|
|
20230615,123800,908257850,31000,31000,31000,31000,0
|
|
20230615,123700,908257850,31000,31000,31000,31000,9
|
|
20230615,123600,907978850,31000,31000,31000,31000,1
|
|
20230615,123500,907947850,31000,31000,31000,31000,1
|
|
20230615,123400,907916850,30900,30900,30900,30900,201
|
|
20230615,123300,901705950,30900,30900,30900,30900,0
|
|
20230615,123200,901705950,30900,31000,31000,30900,3
|
|
20230615,123100,901613150,31000,31000,31000,31000,0
|
|
20230615,123000,901613150,31000,31000,31000,31000,37
|
|
20230615,122900,900466150,31000,31000,31000,31000,1
|
|
20230615,122800,900435150,30900,30900,30900,30900,0
|
|
20230615,122700,900435150,30900,30900,30900,30900,53
|
|
20230615,122600,898797450,30950,30950,30950,30950,1
|
|
20230615,122500,898766500,30950,30950,30950,30950,0
|
|
20230615,122400,898766500,30950,30950,30950,30950,0
|
|
20230615,122300,898766500,30950,30950,30950,30950,2
|
|
20230615,122200,898704600,30950,30950,30950,30950,66
|
|
20230615,122100,896661900,30950,31000,31000,30950,4
|
|
20230615,122000,896537950,31000,31050,31050,31000,46
|
|
20230615,121900,895111850,31050,31050,31050,31050,4
|
|
20230615,121800,894987650,31050,31050,31050,31050,29
|
|
20230615,121700,894087200,31100,31100,31100,31100,21
|
|
20230615,121600,893434100,31100,31100,31100,31100,0
|
|
20230615,121500,893434100,31100,31100,31100,31100,0
|
|
20230615,121400,893434100,31100,31100,31100,31100,1
|
|
20230615,121300,893403000,31100,31100,31100,31100,0
|
|
20230615,121200,893403000,31100,31100,31100,31100,0
|
|
20230615,121100,893403000,31100,31100,31100,31100,1
|
|
20230615,121000,893371900,31100,31100,31100,31100,1
|
|
20230615,120900,893340800,31100,31100,31100,31100,0
|
|
20230615,120800,893340800,31100,31100,31100,31100,0
|
|
20230615,120700,893340800,31100,31100,31100,31100,0
|
|
20230615,120600,893340800,31100,31100,31100,31100,1
|
|
20230615,120500,893309700,31100,31100,31100,31100,6
|
|
20230615,120400,893123100,31100,31100,31100,31100,0
|
|
20230615,120300,893123100,31100,31100,31100,31100,0
|
|
20230615,120200,893123100,31100,31100,31100,31100,4
|
|
20230615,120100,892998700,31100,31100,31100,31100,0
|
|
20230615,120000,892998700,31100,31100,31100,31100,0
|
|
20230615,115900,892998700,31100,31100,31100,31100,0
|
|
20230615,115800,892998700,31100,31100,31100,31100,5
|
|
20230615,115700,892843200,31100,31100,31100,31100,0
|
|
20230615,115600,892843200,31100,31100,31100,31100,0
|
|
20230615,115500,892843200,31100,31100,31100,31100,40
|
|
20230615,115400,891599200,31100,31100,31100,31100,0
|
|
20230615,115300,891599200,31100,31100,31100,31100,0
|
|
20230615,115200,891599200,31100,31100,31100,31100,0
|
|
20230615,115100,891599200,31100,31100,31100,31100,0
|
|
20230615,115000,891599200,31100,31100,31100,31100,0
|
|
20230615,114900,891599200,31100,31100,31100,31100,28
|
|
20230615,114800,890728400,31000,31100,31100,31000,170
|
|
20230615,114700,885451400,31100,31100,31100,31100,1
|
|
20230615,114600,885420300,31000,31000,31000,31000,54
|
|
20230615,114500,883746300,31150,31150,31150,31150,0
|
|
20230615,114400,883746300,31150,31150,31150,31150,0
|
|
20230615,114300,883746300,31150,31150,31150,31150,0
|
|
20230615,114200,883746300,31150,31150,31150,31150,0
|
|
20230615,114100,883746300,31150,31050,31150,30900,155
|
|
20230615,114000,878939850,31050,30800,31050,30800,134
|
|
20230615,113900,874799150,31050,31150,31150,30850,627
|
|
20230615,113800,855438250,31100,31100,31100,31100,2
|
|
20230615,113700,855376050,31050,31150,31150,31050,152
|
|
20230615,113600,850656350,31100,31100,31100,31100,1
|
|
20230615,113500,850625250,31150,31150,31150,31150,0
|
|
20230615,113400,850625250,31150,31150,31150,31150,0
|
|
20230615,113300,850625250,31150,31150,31150,31150,0
|
|
20230615,113200,850625250,31150,31150,31150,31150,1
|
|
20230615,113100,850594100,31100,31100,31100,31100,1
|
|
20230615,113000,850563000,31150,31100,31150,31100,3
|
|
20230615,112900,850469650,31150,31150,31150,31150,50
|
|
20230615,112800,848912150,31150,31100,31150,31100,4
|
|
20230615,112700,848787700,30950,30950,30950,30950,3
|
|
20230615,112600,848694850,31100,31100,31100,31100,100
|
|
20230615,112500,845584850,31150,31100,31150,31100,123
|
|
20230615,112400,841759350,31100,31150,31150,31100,101
|
|
20230615,112300,838618200,31150,31150,31150,31150,11
|
|
20230615,112200,838275550,30950,30850,30950,30850,138
|
|
20230615,112100,834007950,30850,30750,30850,30750,2276
|
|
20230615,112000,763907000,30750,30750,30750,30750,2
|
|
20230615,111900,763845500,30700,30700,30700,30700,1
|
|
20230615,111800,763814800,30750,30550,30750,30550,309
|
|
20230615,111700,754374650,30750,30550,30750,30550,3
|
|
20230615,111600,754282600,30750,30750,30750,30550,3
|
|
20230615,111500,754190550,30550,30650,30750,30550,565
|
|
20230615,111400,736900100,30750,30750,30750,30750,4
|
|
20230615,111300,736777100,30600,30700,30700,30600,200
|
|
20230615,111200,730647200,30700,30800,30800,30700,398
|
|
20230615,111100,718411950,30800,30800,30800,30800,5
|
|
20230615,111000,718257950,30800,30800,30800,30800,7
|
|
20230615,110900,718042350,30750,30800,30800,30750,159
|
|
20230615,110800,713147250,30850,30850,30850,30850,1
|
|
20230615,110700,713116400,30800,30900,30900,30800,612
|
|
20230615,110600,694251850,30900,30900,30900,30900,177
|
|
20230615,110500,688782550,31150,31000,31150,30900,1602
|
|
20230615,110400,639223750,31000,31000,31000,31000,190
|
|
20230615,110300,633333750,31150,31000,31150,31000,5
|
|
20230615,110200,633178600,31000,31000,31150,30950,262
|
|
20230615,110100,625058850,31000,31050,31050,31000,93
|
|
20230615,110000,622171650,31150,31150,31150,31150,9
|
|
20230615,105900,621891300,31150,31150,31150,31150,0
|
|
20230615,105800,621891300,31150,31150,31150,31150,0
|
|
20230615,105700,621891300,31150,31150,31150,31150,1
|
|
20230615,105600,621860150,31150,31150,31150,31150,0
|
|
20230615,105500,621860150,31150,31150,31150,31150,2
|
|
20230615,105400,621797850,31150,31150,31150,31150,6
|
|
20230615,105300,621610950,31050,31100,31100,31050,152
|
|
20230615,105200,616886850,31150,31150,31150,31150,0
|
|
20230615,105100,616886850,31150,31150,31150,31150,0
|
|
20230615,105000,616886850,31150,31150,31150,31150,1
|
|
20230615,104900,616855700,31150,31100,31150,31100,7
|
|
20230615,104800,616637950,31100,31150,31150,31100,14
|
|
20230615,104700,616202150,31200,31200,31200,31200,162
|
|
20230615,104600,611147750,31250,31250,31250,31250,0
|
|
20230615,104500,611147750,31250,31250,31250,31250,1
|
|
20230615,104400,611116500,31350,31350,31350,31350,0
|
|
20230615,104300,611116500,31350,31350,31350,31350,0
|
|
20230615,104200,611116500,31350,31300,31350,31250,17
|
|
20230615,104100,610585100,31350,31450,31450,31350,3
|
|
20230615,104000,610490950,31300,31200,31450,31200,201
|
|
20230615,103900,604205950,31200,31200,31200,31200,24
|
|
20230615,103800,603457150,31150,31150,31150,31150,16
|
|
20230615,103700,602958750,31150,31100,31200,31100,52
|
|
20230615,103600,601339050,31100,31100,31100,31000,12
|
|
20230615,103500,600966550,31100,31150,31150,31100,99
|
|
20230615,103400,597883000,31050,31100,31150,31000,627
|
|
20230615,103300,578436200,31150,31150,31150,31150,1
|
|
20230615,103200,578405050,31200,31150,31200,31000,2002
|
|
20230615,103100,516229000,31200,31250,31250,31200,903
|
|
20230615,103000,488055300,31250,31250,31250,31250,3
|
|
20230615,102900,487961550,31300,31300,31300,31200,48
|
|
20230615,102800,486463550,31250,31300,31300,31250,421
|
|
20230615,102700,473304200,31400,31400,31400,31400,3
|
|
20230615,102600,473210000,31450,31450,31450,31450,0
|
|
20230615,102500,473210000,31450,31450,31450,31450,0
|
|
20230615,102400,473210000,31450,31450,31450,31450,0
|
|
20230615,102300,473210000,31450,31450,31450,31450,0
|
|
20230615,102200,473210000,31450,31450,31450,31450,1
|
|
20230615,102100,473178550,31250,31450,31450,31250,1765
|
|
20230615,102000,417869050,31350,31500,31500,31350,170
|
|
20230615,101900,412539300,31350,31350,31350,31350,0
|
|
20230615,101800,412539300,31350,31400,31400,31350,650
|
|
20230615,101700,392130050,31400,31500,31500,31400,42
|
|
20230615,101600,390809100,31550,31550,31550,31550,2
|
|
20230615,101500,390746000,31600,31600,31600,31600,0
|
|
20230615,101400,390746000,31600,31600,31600,31600,2
|
|
20230615,101300,390682800,31600,31600,31600,31600,1
|
|
20230615,101200,390651200,31500,31500,31500,31500,0
|
|
20230615,101100,390651200,31500,31500,31500,31500,0
|
|
20230615,101000,390651200,31500,31450,31500,31450,30
|
|
20230615,100900,389706950,31450,31500,31500,31450,18
|
|
20230615,100800,389140350,31500,31500,31500,31500,6
|
|
20230615,100700,388951350,31500,31500,31500,31500,0
|
|
20230615,100600,388951350,31500,31500,31500,31500,92
|
|
20230615,100500,386053350,31500,31500,31500,31500,1
|
|
20230615,100400,386021850,31550,31550,31550,31550,1
|
|
20230615,100300,385990300,31400,31450,31450,31400,13
|
|
20230615,100200,385581900,31500,31600,31600,31500,41
|
|
20230615,100100,384290300,31600,31500,31600,31400,222
|
|
20230615,100000,377307400,31500,31500,31500,31500,1
|
|
20230615,095900,377275900,31450,31450,31450,31400,1090
|
|
20230615,095800,342996400,31500,31500,31500,31500,330
|
|
20230615,095700,332601400,31550,31550,31550,31550,45
|
|
20230615,095600,331181650,31550,31550,31550,31550,130
|
|
20230615,095500,327080150,31550,31600,31600,31550,333
|
|
20230615,095400,316567050,31650,31650,31650,31650,63
|
|
20230615,095300,314573100,31600,31700,31700,31600,36
|
|
20230615,095200,313435400,31600,31650,31650,31600,3
|
|
20230615,095100,313340550,31700,31700,31700,31700,2
|
|
20230615,095000,313277150,31550,31700,31700,31550,102
|
|
20230615,094900,310058750,31550,31700,31700,31550,322
|
|
20230615,094800,299881950,31750,31750,31750,31750,10
|
|
20230615,094700,299564450,31900,31800,31900,31700,414
|
|
20230615,094600,286439950,31900,31850,31900,31800,1500
|
|
20230615,094500,238632900,31850,31700,31850,31700,700
|
|
20230615,094400,216355150,31700,31750,31750,31700,48
|
|
20230615,094300,214833250,31850,31750,31850,31750,401
|
|
20230615,094200,202076650,31750,31700,31750,31650,361
|
|
20230615,094100,190620350,31700,31700,31700,31700,50
|
|
20230615,094000,189035350,31650,31700,31700,31650,6
|
|
20230615,093900,188845400,31700,31700,31700,31700,38
|
|
20230615,093800,187640800,31700,31750,31750,31700,178
|
|
20230615,093700,181996700,31750,31550,31750,31550,609
|
|
20230615,093600,162719450,31550,31600,31650,31550,392
|
|
20230615,093500,150325350,31650,31550,31650,31550,2
|
|
20230615,093400,150262150,31650,31650,31650,31650,0
|
|
20230615,093300,150262150,31650,31650,31700,31650,54
|
|
20230615,093200,148553000,31650,31650,31650,31650,93
|
|
20230615,093100,145609550,31600,31600,31600,31600,56
|
|
20230615,093000,143839950,31500,31500,31500,31500,55
|
|
20230615,092900,142107450,31500,31500,31500,31450,35
|
|
20230615,092800,141005000,31500,31450,31500,31450,2
|
|
20230615,092700,140942050,31450,31450,31450,31450,1
|
|
20230615,092600,140910600,31500,31500,31500,31500,0
|
|
20230615,092500,140910600,31500,31450,31500,31400,131
|
|
20230615,092400,136786850,31500,31500,31500,31450,233
|
|
20230615,092300,129453550,31500,31450,31500,31450,173
|
|
20230615,092200,124004200,31500,31500,31500,31500,1
|
|
20230615,092100,123972700,31450,31450,31450,31450,58
|
|
20230615,092000,122148600,31300,31400,31400,31300,80
|
|
20230615,091900,119643600,31400,31400,31400,31400,0
|
|
20230615,091800,119643600,31400,31500,31500,31400,56
|
|
20230615,091700,117884350,31450,31400,31450,31400,85
|
|
20230615,091600,115214350,31400,31400,31400,31400,35
|
|
20230615,091500,114115350,31350,31300,31350,31300,1040
|
|
20230615,091400,81561350,31300,31400,31400,31300,103
|
|
20230615,091300,78333350,31400,31400,31400,31400,2
|
|
20230615,091200,78270550,31450,31450,31450,31450,125
|
|
20230615,091100,74339300,31400,31400,31400,31400,33
|
|
20230615,091000,73303100,31400,31400,31400,31400,52
|
|
20230615,090900,71670300,31200,31200,31200,31200,0
|
|
20230615,090800,71670300,31200,31200,31350,31200,829
|
|
20230615,090700,45728350,31250,31450,31450,31250,274
|
|
20230615,090600,37137950,31400,31400,31400,31400,239
|
|
20230615,090500,29633350,31400,31450,31450,31400,115
|
|
20230615,090400,26017100,31550,31500,31550,31500,90
|
|
20230615,090300,23181150,31500,31550,31550,31500,261
|
|
20230615,090200,14947300,31350,31350,31350,31300,311
|
|
20230615,090100,5210500,31300,31400,31400,31300,72
|
|
20230615,090000,2953050,31450,31300,31900,31300,94
|