600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185700,1017863350,28350,28350,28350,28350,169
|
|
20230615,185600,1017863350,28350,28350,28350,28350,0
|
|
20230615,185500,1017863350,28350,28350,28350,28350,0
|
|
20230615,185400,1017863350,28350,28350,28350,28350,0
|
|
20230615,185300,1017863350,28350,28350,28350,28350,0
|
|
20230615,185200,1017863350,28350,28350,28350,28350,0
|
|
20230615,185100,1017863350,28350,28350,28350,28350,0
|
|
20230615,185000,1017863350,28350,28350,28350,28350,0
|
|
20230615,184900,1017863350,28350,28350,28350,28350,0
|
|
20230615,184800,1017863350,28350,28350,28350,28350,0
|
|
20230615,184700,1017863350,28350,28350,28350,28350,0
|
|
20230615,184600,1017863350,28350,28350,28350,28350,0
|
|
20230615,184500,1017863350,28350,28350,28350,28350,0
|
|
20230615,184400,1017863350,28350,28350,28350,28350,0
|
|
20230615,184300,1017863350,28350,28350,28350,28350,0
|
|
20230615,184200,1017863350,28350,28350,28350,28350,0
|
|
20230615,184100,1017863350,28350,28350,28350,28350,0
|
|
20230615,184000,1017863350,28350,28350,28350,28350,0
|
|
20230615,183900,1017863350,28350,28350,28350,28350,0
|
|
20230615,183800,1017863350,28350,28350,28350,28350,0
|
|
20230615,183700,1017863350,28350,28350,28350,28350,0
|
|
20230615,183600,1017863350,28350,28350,28350,28350,0
|
|
20230615,183500,1017863350,28350,28350,28350,28350,0
|
|
20230615,183400,1017863350,28350,28350,28350,28350,0
|
|
20230615,183300,1017863350,28350,28350,28350,28350,0
|
|
20230615,183200,1017863350,28350,28350,28350,28350,0
|
|
20230615,183100,1017863350,28350,28350,28350,28350,0
|
|
20230615,183000,1017863350,28350,28350,28350,28350,0
|
|
20230615,182900,1017863350,28350,28350,28350,28350,0
|
|
20230615,182800,1017863350,28350,28350,28350,28350,0
|
|
20230615,182700,1017863350,28350,28350,28350,28350,169
|
|
20230615,182600,1017863350,28350,28350,28350,28350,0
|
|
20230615,182500,1017863350,28350,28350,28350,28350,0
|
|
20230615,182400,1017863350,28350,28350,28350,28350,0
|
|
20230615,182300,1017863350,28350,28350,28350,28350,0
|
|
20230615,182200,1017863350,28350,28350,28350,28350,0
|
|
20230615,182100,1017863350,28350,28350,28350,28350,0
|
|
20230615,182000,1017863350,28350,28350,28350,28350,0
|
|
20230615,181900,1017863350,28350,28350,28350,28350,0
|
|
20230615,181800,1017863350,28350,28350,28350,28350,0
|
|
20230615,181700,1017863350,28350,28350,28350,28350,0
|
|
20230615,181600,1017863350,28350,28350,28350,28350,0
|
|
20230615,181500,1017863350,28350,28350,28350,28350,0
|
|
20230615,181400,1017863350,28350,28350,28350,28350,0
|
|
20230615,181300,1017863350,28350,28350,28350,28350,0
|
|
20230615,181200,1017863350,28350,28350,28350,28350,0
|
|
20230615,181100,1017863350,28350,28350,28350,28350,0
|
|
20230615,181000,1017863350,28350,28350,28350,28350,0
|
|
20230615,180900,1017863350,28350,28350,28350,28350,0
|
|
20230615,180800,1017863350,28350,28350,28350,28350,0
|
|
20230615,180700,1017863350,28350,28350,28350,28350,0
|
|
20230615,180600,1017863350,28350,28350,28350,28350,0
|
|
20230615,180500,1017863350,28350,28350,28350,28350,0
|
|
20230615,180400,1017863350,28350,28350,28350,28350,0
|
|
20230615,180300,1017863350,28350,28350,28350,28350,0
|
|
20230615,180200,1017863350,28350,28350,28350,28350,0
|
|
20230615,180100,1017863350,28350,28350,28350,28350,0
|
|
20230615,180000,1017863350,28350,28350,28350,28350,0
|
|
20230615,175900,1017863350,28350,28350,28350,28350,0
|
|
20230615,175800,1017863350,28350,28350,28350,28350,0
|
|
20230615,175700,1017863350,28350,28350,28350,28350,169
|
|
20230615,175600,1017863350,28350,28350,28350,28350,0
|
|
20230615,175500,1017863350,28350,28350,28350,28350,0
|
|
20230615,175400,1017863350,28350,28350,28350,28350,0
|
|
20230615,175300,1017863350,28350,28350,28350,28350,0
|
|
20230615,175200,1017863350,28350,28350,28350,28350,0
|
|
20230615,175100,1017863350,28350,28350,28350,28350,0
|
|
20230615,175000,1017863350,28350,28350,28350,28350,0
|
|
20230615,174900,1017863350,28350,28350,28350,28350,0
|
|
20230615,174800,1017863350,28350,28350,28350,28350,0
|
|
20230615,174700,1017863350,28350,28350,28350,28350,0
|
|
20230615,174600,1017863350,28350,28350,28350,28350,0
|
|
20230615,174500,1017863350,28350,28350,28350,28350,0
|
|
20230615,174400,1017863350,28350,28350,28350,28350,0
|
|
20230615,174300,1017863350,28350,28350,28350,28350,0
|
|
20230615,174200,1017863350,28350,28350,28350,28350,0
|
|
20230615,174100,1017863350,28350,28350,28350,28350,0
|
|
20230615,174000,1017863350,28350,28350,28350,28350,0
|
|
20230615,173900,1017863350,28350,28350,28350,28350,0
|
|
20230615,173800,1017863350,28350,28350,28350,28350,0
|
|
20230615,173700,1017863350,28350,28350,28350,28350,0
|
|
20230615,173600,1017863350,28350,28350,28350,28350,0
|
|
20230615,173500,1017863350,28350,28350,28350,28350,0
|
|
20230615,173400,1017863350,28350,28350,28350,28350,0
|
|
20230615,173300,1017863350,28350,28350,28350,28350,0
|
|
20230615,173200,1017863350,28350,28350,28350,28350,0
|
|
20230615,173100,1017863350,28350,28350,28350,28350,0
|
|
20230615,173000,1017863350,28350,28350,28350,28350,0
|
|
20230615,172900,1017863350,28350,28350,28350,28350,0
|
|
20230615,172800,1017863350,28350,28350,28350,28350,0
|
|
20230615,172700,1017863350,28350,28350,28350,28350,169
|
|
20230615,172600,1017863350,28350,28350,28350,28350,0
|
|
20230615,172500,1017863350,28350,28350,28350,28350,0
|
|
20230615,172400,1017863350,28350,28350,28350,28350,0
|
|
20230615,172300,1017863350,28350,28350,28350,28350,0
|
|
20230615,172200,1017863350,28350,28350,28350,28350,0
|
|
20230615,172100,1017863350,28350,28350,28350,28350,0
|
|
20230615,172000,1017863350,28350,28350,28350,28350,0
|
|
20230615,171900,1017863350,28350,28350,28350,28350,0
|
|
20230615,171800,1017863350,28350,28350,28350,28350,0
|
|
20230615,171700,1017863350,28350,28350,28350,28350,0
|
|
20230615,171600,1017863350,28350,28350,28350,28350,0
|
|
20230615,171500,1017863350,28350,28350,28350,28350,0
|
|
20230615,171400,1017863350,28350,28350,28350,28350,0
|
|
20230615,171300,1017863350,28350,28350,28350,28350,0
|
|
20230615,171200,1017863350,28350,28350,28350,28350,0
|
|
20230615,171100,1017863350,28350,28350,28350,28350,0
|
|
20230615,171000,1017863350,28350,28350,28350,28350,0
|
|
20230615,170900,1017863350,28350,28350,28350,28350,0
|
|
20230615,170800,1017863350,28350,28350,28350,28350,0
|
|
20230615,170700,1017863350,28350,28350,28350,28350,0
|
|
20230615,170600,1017863350,28350,28350,28350,28350,0
|
|
20230615,170500,1017863350,28350,28350,28350,28350,0
|
|
20230615,170400,1017863350,28350,28350,28350,28350,0
|
|
20230615,170300,1017863350,28350,28350,28350,28350,0
|
|
20230615,170200,1017863350,28350,28350,28350,28350,0
|
|
20230615,170100,1017863350,28350,28350,28350,28350,0
|
|
20230615,170000,1017863350,28350,28350,28350,28350,0
|
|
20230615,165900,1017863350,28350,28350,28350,28350,0
|
|
20230615,165800,1017863350,28350,28350,28350,28350,0
|
|
20230615,165700,1017863350,28350,28350,28350,28350,169
|
|
20230615,165600,1017863350,28350,28350,28350,28350,0
|
|
20230615,165500,1017863350,28350,28350,28350,28350,0
|
|
20230615,165400,1017863350,28350,28350,28350,28350,0
|
|
20230615,165300,1017863350,28350,28350,28350,28350,0
|
|
20230615,165200,1017863350,28350,28350,28350,28350,0
|
|
20230615,165100,1017863350,28350,28350,28350,28350,0
|
|
20230615,165000,1017863350,28350,28350,28350,28350,0
|
|
20230615,164900,1017863350,28350,28350,28350,28350,0
|
|
20230615,164800,1017863350,28350,28350,28350,28350,0
|
|
20230615,164700,1017863350,28350,28350,28350,28350,0
|
|
20230615,164600,1017863350,28350,28350,28350,28350,0
|
|
20230615,164500,1017863350,28350,28350,28350,28350,0
|
|
20230615,164400,1017863350,28350,28350,28350,28350,0
|
|
20230615,164300,1017863350,28350,28350,28350,28350,0
|
|
20230615,164200,1017863350,28350,28350,28350,28350,0
|
|
20230615,164100,1017863350,28350,28350,28350,28350,0
|
|
20230615,164000,1017863350,28350,28350,28350,28350,0
|
|
20230615,163900,1017863350,28350,28350,28350,28350,0
|
|
20230615,163800,1017863350,28350,28350,28350,28350,0
|
|
20230615,163700,1017863350,28350,28350,28350,28350,0
|
|
20230615,163600,1017863350,28350,28350,28350,28350,0
|
|
20230615,163500,1017863350,28350,28350,28350,28350,0
|
|
20230615,163400,1017863350,28350,28350,28350,28350,0
|
|
20230615,163300,1017863350,28350,28350,28350,28350,0
|
|
20230615,163200,1017863350,28350,28350,28350,28350,0
|
|
20230615,163100,1017863350,28350,28350,28350,28350,0
|
|
20230615,163000,1017863350,28350,28350,28350,28350,0
|
|
20230615,162900,1017863350,28350,28350,28350,28350,0
|
|
20230615,162800,1017863350,28350,28350,28350,28350,0
|
|
20230615,162700,1017863350,28350,28350,28350,28350,169
|
|
20230615,162600,1017863350,28350,28350,28350,28350,0
|
|
20230615,162500,1017863350,28350,28350,28350,28350,0
|
|
20230615,162400,1017863350,28350,28350,28350,28350,0
|
|
20230615,162300,1017863350,28350,28350,28350,28350,0
|
|
20230615,162200,1017863350,28350,28350,28350,28350,0
|
|
20230615,162100,1017863350,28350,28350,28350,28350,0
|
|
20230615,162000,1017863350,28350,28350,28350,28350,0
|
|
20230615,161900,1017863350,28350,28350,28350,28350,0
|
|
20230615,161800,1017863350,28350,28350,28350,28350,0
|
|
20230615,161700,1017863350,28350,28350,28350,28350,0
|
|
20230615,161600,1017863350,28350,28350,28350,28350,0
|
|
20230615,161500,1017863350,28350,28350,28350,28350,0
|
|
20230615,161400,1017863350,28350,28350,28350,28350,0
|
|
20230615,161300,1017863350,28350,28350,28350,28350,0
|
|
20230615,161200,1017863350,28350,28350,28350,28350,0
|
|
20230615,161100,1017863350,28350,28350,28350,28350,0
|
|
20230615,161000,1017863350,28350,28350,28350,28350,0
|
|
20230615,160900,1017863350,28350,28350,28350,28350,0
|
|
20230615,160800,1017863350,28350,28350,28350,28350,0
|
|
20230615,160700,1017863350,28350,28350,28350,28350,0
|
|
20230615,160600,1017863350,28350,28350,28350,28350,0
|
|
20230615,160500,1017863350,28350,28350,28350,28350,0
|
|
20230615,160400,1017863350,28350,28350,28350,28350,0
|
|
20230615,160300,1017863350,28350,28350,28350,28350,0
|
|
20230615,160200,1017863350,28350,28350,28350,28350,0
|
|
20230615,160100,1017863350,28350,28350,28350,28350,0
|
|
20230615,160000,1017863350,28350,28350,28350,28350,0
|
|
20230615,155900,1017863350,28350,28350,28350,28350,0
|
|
20230615,155800,1017863350,28350,28350,28350,28350,0
|
|
20230615,155700,1017863350,28350,28350,28350,28350,169
|
|
20230615,155600,1017863350,28350,28350,28350,28350,0
|
|
20230615,155500,1017863350,28350,28350,28350,28350,0
|
|
20230615,155400,1017863350,28350,28350,28350,28350,0
|
|
20230615,155300,1017863350,28350,28350,28350,28350,0
|
|
20230615,155200,1017863350,28350,28350,28350,28350,0
|
|
20230615,155100,1017863350,28350,28350,28350,28350,0
|
|
20230615,155000,1017863350,28350,28350,28350,28350,0
|
|
20230615,154900,1017863350,28350,28350,28350,28350,0
|
|
20230615,154800,1017863350,28350,28350,28350,28350,0
|
|
20230615,154700,1017863350,28350,28350,28350,28350,0
|
|
20230615,154600,1017863350,28350,28350,28350,28350,0
|
|
20230615,154500,1017863350,28350,28350,28350,28350,0
|
|
20230615,154400,1017863350,28350,28350,28350,28350,0
|
|
20230615,154300,1017863350,28350,28350,28350,28350,0
|
|
20230615,154200,1017863350,28350,28350,28350,28350,0
|
|
20230615,154100,1017863350,28350,28350,28350,28350,0
|
|
20230615,154000,1017863350,28350,28350,28350,28350,0
|
|
20230615,153900,1017863350,28350,28350,28350,28350,0
|
|
20230615,153800,1017863350,28350,28350,28350,28350,0
|
|
20230615,153700,1017863350,28350,28350,28350,28350,0
|
|
20230615,153600,1017863350,28350,28350,28350,28350,0
|
|
20230615,153500,1017863350,28350,28350,28350,28350,0
|
|
20230615,153400,1017863350,28350,28350,28350,28350,0
|
|
20230615,153300,1017863350,28350,28350,28350,28350,0
|
|
20230615,153200,1017863350,28350,28350,28350,28350,0
|
|
20230615,153100,1017863350,28350,28350,28350,28350,0
|
|
20230615,153000,1017863350,28350,28350,28350,28350,169
|
|
20230615,152900,1013072200,28350,28350,28350,28350,0
|
|
20230615,152800,1013072200,28350,28350,28350,28350,0
|
|
20230615,152700,1013072200,28350,28350,28350,28350,0
|
|
20230615,152600,1013072200,28350,28350,28350,28350,0
|
|
20230615,152500,1013072200,28350,28350,28350,28350,0
|
|
20230615,152400,1013072200,28350,28350,28350,28350,0
|
|
20230615,152300,1013072200,28350,28350,28350,28350,0
|
|
20230615,152200,1013072200,28350,28350,28350,28350,0
|
|
20230615,152100,1013072200,28350,28350,28350,28350,0
|
|
20230615,152000,1013072200,28350,28350,28350,28350,0
|
|
20230615,151900,1013072200,28350,28300,28350,28300,7
|
|
20230615,151800,1012874050,28400,28400,28400,28400,1
|
|
20230615,151700,1012845650,28300,28350,28350,28300,7
|
|
20230615,151600,1012647450,28400,28300,28400,28300,5
|
|
20230615,151500,1012505700,28300,28300,28300,28300,7
|
|
20230615,151400,1012307600,28400,28400,28400,28400,7
|
|
20230615,151300,1012108800,28400,28300,28400,28300,7
|
|
20230615,151200,1011910600,28350,28300,28350,28300,33
|
|
20230615,151100,1010976650,28350,28350,28350,28300,116
|
|
20230615,151000,1007690550,28350,28500,28500,28350,725
|
|
20230615,150900,987104800,28500,28500,28500,28450,91
|
|
20230615,150800,984512750,28500,28500,28500,28400,39
|
|
20230615,150700,983401350,28500,28450,28500,28400,169
|
|
20230615,150600,978587950,28500,28400,28500,28400,81
|
|
20230615,150500,976281250,28500,28450,28500,28400,104
|
|
20230615,150400,973320000,28450,28350,28450,28350,104
|
|
20230615,150300,970362300,28350,28400,28450,28350,84
|
|
20230615,150200,967972850,28450,28400,28450,28400,87
|
|
20230615,150100,965498450,28400,28450,28450,28400,65
|
|
20230615,150000,963649250,28450,28400,28450,28350,71
|
|
20230615,145900,961632000,28350,28350,28450,28250,378
|
|
20230615,145800,950914750,28450,28400,28450,28400,92
|
|
20230615,145700,948299200,28450,28500,28500,28400,186
|
|
20230615,145600,943011250,28500,28500,28500,28400,73
|
|
20230615,145500,940932200,28500,28500,28500,28450,142
|
|
20230615,145400,936886500,28450,28400,28450,28400,408
|
|
20230615,145300,925280200,28500,28450,28500,28450,174
|
|
20230615,145200,920327500,28450,28400,28450,28350,205
|
|
20230615,145100,914508950,28450,28400,28450,28350,155
|
|
20230615,145000,910107700,28450,28400,28450,28400,66
|
|
20230615,144900,908230700,28450,28400,28450,28400,331
|
|
20230615,144800,898825850,28450,28400,28500,28400,72
|
|
20230615,144700,896774750,28450,28450,28500,28450,139
|
|
20230615,144600,892817450,28450,28400,28450,28350,851
|
|
20230615,144500,868616400,28450,28400,28450,28400,368
|
|
20230615,144400,858162400,28450,28450,28500,28400,309
|
|
20230615,144300,849369950,28450,28450,28450,28400,70
|
|
20230615,144200,847378500,28350,28400,28450,28350,198
|
|
20230615,144100,841752050,28400,28400,28400,28300,633
|
|
20230615,144000,823787150,28350,28450,28450,28350,47
|
|
20230615,143900,822452500,28450,28300,28450,28300,1077
|
|
20230615,143800,791873100,28350,28350,28400,28350,65
|
|
20230615,143700,790030100,28350,28350,28350,28300,106
|
|
20230615,143600,787025300,28350,28300,28350,28300,72
|
|
20230615,143500,784984700,28300,28300,28350,28250,93
|
|
20230615,143400,782350850,28350,28300,28350,28300,71
|
|
20230615,143300,780338900,28350,28350,28350,28300,70
|
|
20230615,143200,778355200,28300,28300,28350,28300,90
|
|
20230615,143100,775806000,28300,28350,28350,28300,77
|
|
20230615,143000,773624150,28300,28300,28350,28300,97
|
|
20230615,142900,770876700,28350,28300,28350,28250,142
|
|
20230615,142800,766856300,28300,28300,28300,28250,73
|
|
20230615,142700,764791550,28300,28300,28300,28250,128
|
|
20230615,142600,761170450,28300,28300,28300,28250,82
|
|
20230615,142500,758849950,28300,28300,28350,28250,115
|
|
20230615,142400,755594350,28300,28250,28300,28250,85
|
|
20230615,142300,753189250,28250,28300,28300,28250,110
|
|
20230615,142200,750076600,28300,28250,28300,28250,67
|
|
20230615,142100,748181100,28300,28250,28300,28250,72
|
|
20230615,142000,746143550,28250,28300,28300,28250,88
|
|
20230615,141900,743654200,28200,28250,28300,28150,125
|
|
20230615,141800,740122850,28300,28300,28300,28250,64
|
|
20230615,141700,738312000,28300,28250,28300,28250,66
|
|
20230615,141600,736444600,28200,28300,28300,28200,68
|
|
20230615,141500,734521750,28250,28250,28250,28200,76
|
|
20230615,141400,732375000,28250,28250,28250,28200,81
|
|
20230615,141300,730087050,28250,28300,28300,28200,123
|
|
20230615,141200,726609100,28250,28250,28300,28200,63
|
|
20230615,141100,724828900,28250,28250,28250,28200,127
|
|
20230615,141000,721243750,28200,28300,28300,28200,87
|
|
20230615,140900,718783950,28300,28250,28300,28250,80
|
|
20230615,140800,716522450,28150,28300,28400,28150,4249
|
|
20230615,140700,596272100,28350,28100,28350,28100,977
|
|
20230615,140600,568663050,28100,28150,28200,28100,93
|
|
20230615,140500,566043100,28150,28100,28200,28100,85
|
|
20230615,140400,563649400,28100,28150,28150,28100,297
|
|
20230615,140300,555289900,28150,28000,28150,28000,396
|
|
20230615,140200,544162800,28100,28050,28100,28050,168
|
|
20230615,140100,539448850,28000,27950,28050,27950,107
|
|
20230615,140000,536450250,28000,28050,28050,28000,83
|
|
20230615,135900,534123650,28050,27950,28050,27950,49
|
|
20230615,135800,532750550,27950,27950,27950,27950,0
|
|
20230615,135700,532750550,27950,27950,27950,27950,7
|
|
20230615,135600,532554900,27950,27950,27950,27950,138
|
|
20230615,135500,528697800,27900,27900,27900,27900,16
|
|
20230615,135400,528251400,27900,27900,27900,27900,0
|
|
20230615,135300,528251400,27900,27900,27900,27900,8
|
|
20230615,135200,528028200,27900,27950,27950,27900,3
|
|
20230615,135100,527944400,27900,27900,27900,27900,6
|
|
20230615,135000,527777000,27900,27900,27900,27900,0
|
|
20230615,134900,527777000,27900,27900,27950,27900,14
|
|
20230615,134800,527386050,27950,27900,27950,27900,16
|
|
20230615,134700,526939200,27900,27900,27900,27900,0
|
|
20230615,134600,526939200,27900,27900,27900,27900,6
|
|
20230615,134500,526771800,27900,27900,27900,27900,0
|
|
20230615,134400,526771800,27900,27900,27900,27900,6
|
|
20230615,134300,526604400,27900,27900,27900,27900,0
|
|
20230615,134200,526604400,27900,27900,27900,27900,7
|
|
20230615,134100,526409100,27900,27900,27900,27900,2
|
|
20230615,134000,526353300,27900,27900,27900,27900,356
|
|
20230615,133900,516420900,27950,27950,27950,27950,5
|
|
20230615,133800,516281150,27900,27900,27900,27900,6
|
|
20230615,133700,516113750,27900,27900,27900,27900,1
|
|
20230615,133600,516085850,27900,27900,27900,27900,7
|
|
20230615,133500,515890550,27950,27950,27950,27950,9
|
|
20230615,133400,515639000,27900,27900,27900,27900,6
|
|
20230615,133300,515471600,27950,27900,27950,27900,7
|
|
20230615,133200,515276050,27850,27850,27850,27850,9
|
|
20230615,133100,515025400,27850,27850,27850,27850,0
|
|
20230615,133000,515025400,27850,27850,27850,27850,7
|
|
20230615,132900,514830450,27850,27850,27850,27850,7
|
|
20230615,132800,514635500,27850,27850,27850,27850,0
|
|
20230615,132700,514635500,27850,27850,27850,27850,6
|
|
20230615,132600,514468400,27850,27850,27850,27850,0
|
|
20230615,132500,514468400,27850,27850,27850,27850,230
|
|
20230615,132400,508062900,27900,27900,27900,27900,0
|
|
20230615,132300,508062900,27900,27900,27900,27900,0
|
|
20230615,132200,508062900,27900,27900,27900,27900,2
|
|
20230615,132100,508007100,27850,27850,27850,27850,2
|
|
20230615,132000,507951400,27900,27900,27900,27900,282
|
|
20230615,131900,500083600,27900,27900,27900,27900,441
|
|
20230615,131800,487779700,27900,27900,27900,27900,0
|
|
20230615,131700,487779700,27900,27900,27900,27900,1
|
|
20230615,131600,487751800,27900,27900,27900,27900,0
|
|
20230615,131500,487751800,27900,27900,27900,27900,0
|
|
20230615,131400,487751800,27900,27900,27900,27900,0
|
|
20230615,131300,487751800,27900,27900,27900,27900,2
|
|
20230615,131200,487696000,27950,27950,27950,27950,10
|
|
20230615,131100,487416500,27900,27900,27900,27900,0
|
|
20230615,131000,487416500,27900,27900,27900,27900,0
|
|
20230615,130900,487416500,27900,27900,27900,27900,1
|
|
20230615,130800,487388600,27950,27950,27950,27950,0
|
|
20230615,130700,487388600,27950,27950,27950,27950,0
|
|
20230615,130600,487388600,27950,27950,27950,27950,16
|
|
20230615,130500,486941400,27900,27950,27950,27900,2
|
|
20230615,130400,486885550,28000,28000,28000,28000,0
|
|
20230615,130300,486885550,28000,28000,28000,28000,2
|
|
20230615,130200,486829550,28000,28000,28000,28000,1
|
|
20230615,130100,486801550,28000,28000,28000,28000,0
|
|
20230615,130000,486801550,28000,28000,28000,28000,4
|
|
20230615,125900,486689550,27950,27950,27950,27950,123
|
|
20230615,125800,483251700,27900,27900,27900,27900,0
|
|
20230615,125700,483251700,27900,27900,27900,27900,1
|
|
20230615,125600,483223800,28000,28000,28000,28000,100
|
|
20230615,125500,480423800,28000,28000,28000,28000,1
|
|
20230615,125400,480395800,28000,27900,28000,27900,2
|
|
20230615,125300,480339900,27900,27900,27900,27900,82
|
|
20230615,125200,478052100,28000,28000,28000,28000,0
|
|
20230615,125100,478052100,28000,28000,28000,28000,0
|
|
20230615,125000,478052100,28000,27900,28000,27850,468
|
|
20230615,124900,465004450,27900,27900,27900,27900,1
|
|
20230615,124800,464976550,27900,27900,27900,27900,0
|
|
20230615,124700,464976550,27900,27900,27900,27900,0
|
|
20230615,124600,464976550,27900,27900,27900,27900,301
|
|
20230615,124500,456578650,27900,27900,27900,27900,1
|
|
20230615,124400,456550750,27850,27850,27850,27850,0
|
|
20230615,124300,456550750,27850,27850,27850,27850,44
|
|
20230615,124200,455325350,27850,27850,27850,27850,1
|
|
20230615,124100,455297500,27850,27850,27850,27850,0
|
|
20230615,124000,455297500,27850,27850,27850,27850,10
|
|
20230615,123900,455019000,27850,27850,27850,27850,0
|
|
20230615,123800,455019000,27850,27850,27850,27850,0
|
|
20230615,123700,455019000,27850,27900,27900,27850,950
|
|
20230615,123600,428546500,27900,27900,27900,27900,0
|
|
20230615,123500,428546500,27900,27900,27900,27900,0
|
|
20230615,123400,428546500,27900,27900,27900,27900,2
|
|
20230615,123300,428490700,27900,27900,27900,27900,0
|
|
20230615,123200,428490700,27900,27900,27900,27900,0
|
|
20230615,123100,428490700,27900,27900,27900,27900,0
|
|
20230615,123000,428490700,27900,27900,27900,27900,1
|
|
20230615,122900,428462800,28000,27950,28000,27900,64
|
|
20230615,122800,426676050,27950,27950,27950,27950,0
|
|
20230615,122700,426676050,27950,27950,27950,27950,20
|
|
20230615,122600,426117050,27900,27900,27900,27900,2
|
|
20230615,122500,426061250,27900,27900,27900,27900,0
|
|
20230615,122400,426061250,27900,27900,27900,27900,0
|
|
20230615,122300,426061250,27900,27900,27900,27900,0
|
|
20230615,122200,426061250,27900,27900,27900,27900,251
|
|
20230615,122100,419058350,27900,27900,27900,27900,0
|
|
20230615,122000,419058350,27900,27900,27900,27900,0
|
|
20230615,121900,419058350,27900,27900,27900,27900,31
|
|
20230615,121800,418193450,27950,27900,27950,27900,8
|
|
20230615,121700,417969950,27900,27900,27900,27900,130
|
|
20230615,121600,414342950,27950,27950,27950,27950,0
|
|
20230615,121500,414342950,27950,27950,27950,27950,74
|
|
20230615,121400,412274650,27950,27950,27950,27950,1
|
|
20230615,121300,412246700,28000,28000,28000,28000,0
|
|
20230615,121200,412246700,28000,28000,28000,28000,1
|
|
20230615,121100,412218700,28000,27950,28000,27950,60
|
|
20230615,121000,410541200,27950,28000,28000,27950,3
|
|
20230615,120900,410457250,28000,28000,28000,28000,8
|
|
20230615,120800,410233250,27950,27950,27950,27950,49
|
|
20230615,120700,408863700,27950,27950,27950,27950,0
|
|
20230615,120600,408863700,27950,27900,27950,27900,16
|
|
20230615,120500,408416600,27900,27900,27900,27900,0
|
|
20230615,120400,408416600,27900,27900,27900,27900,0
|
|
20230615,120300,408416600,27900,27900,27900,27900,0
|
|
20230615,120200,408416600,27900,27900,27900,27900,1
|
|
20230615,120100,408388700,27900,27900,27900,27900,0
|
|
20230615,120000,408388700,27900,27850,27900,27850,20
|
|
20230615,115900,407831600,27850,27850,27850,27850,16
|
|
20230615,115800,407386000,27950,27900,27950,27850,71
|
|
20230615,115700,405405700,27850,27850,27850,27850,4
|
|
20230615,115600,405294300,27850,27850,27950,27850,113
|
|
20230615,115500,402137350,27850,27850,27850,27850,44
|
|
20230615,115400,400911950,27900,27850,27900,27850,37
|
|
20230615,115300,399880000,27850,27850,27850,27850,8
|
|
20230615,115200,399657200,27850,27850,27850,27850,14
|
|
20230615,115100,399267300,27850,27850,27850,27850,31
|
|
20230615,115000,398403950,27850,27850,27850,27850,13
|
|
20230615,114900,398041900,27850,27850,27900,27850,14
|
|
20230615,114800,397651500,27850,27850,27850,27850,10
|
|
20230615,114700,397373000,27850,27850,27850,27850,9
|
|
20230615,114600,397122350,27850,27850,27850,27850,8
|
|
20230615,114500,396899550,27850,27850,27850,27800,81
|
|
20230615,114400,394643800,27850,27800,27900,27800,7
|
|
20230615,114300,394449000,27850,27850,27900,27800,16
|
|
20230615,114200,394003350,27800,27800,27900,27800,104
|
|
20230615,114100,391112000,27800,27850,27900,27800,212
|
|
20230615,114000,385208100,27900,27800,27900,27800,55
|
|
20230615,113900,383678900,27800,27800,27800,27800,12
|
|
20230615,113800,383345300,27800,27800,27850,27800,126
|
|
20230615,113700,379842000,27800,27800,27800,27800,25
|
|
20230615,113600,379147000,27800,27800,27800,27800,6
|
|
20230615,113500,378980200,27850,27800,27850,27800,9
|
|
20230615,113400,378729750,27850,27850,27850,27800,28
|
|
20230615,113300,377950600,27800,27800,27800,27800,4
|
|
20230615,113200,377839400,27800,27800,27800,27800,8
|
|
20230615,113100,377617000,27800,27800,27800,27800,1
|
|
20230615,113000,377589200,27800,27800,27800,27800,12
|
|
20230615,112900,377255600,27800,27850,27850,27800,10
|
|
20230615,112800,376977400,27850,27800,27850,27800,15
|
|
20230615,112700,376559900,27800,27800,27800,27800,8
|
|
20230615,112600,376337500,27800,27800,27800,27800,12
|
|
20230615,112500,376003900,27800,27800,27800,27800,7
|
|
20230615,112400,375809300,27800,27800,27800,27800,13
|
|
20230615,112300,375447900,27800,27800,27800,27800,13
|
|
20230615,112200,375086500,27800,27800,27850,27800,59
|
|
20230615,112100,373445800,27800,27800,27800,27800,7
|
|
20230615,112000,373251200,27800,27800,27800,27800,5
|
|
20230615,111900,373112200,27800,27750,27800,27750,22
|
|
20230615,111800,372501400,27800,27750,27800,27750,72
|
|
20230615,111700,370502650,27750,27750,27750,27750,7
|
|
20230615,111600,370308400,27750,27750,27800,27750,118
|
|
20230615,111500,367028550,27750,27800,27800,27750,469
|
|
20230615,111400,354000750,27800,27750,27800,27750,18
|
|
20230615,111300,353500750,27750,27750,27750,27750,8
|
|
20230615,111200,353278750,27750,27750,27800,27750,93
|
|
20230615,111100,350695500,27750,27750,27800,27750,7
|
|
20230615,111000,350501150,27750,27750,27750,27750,6
|
|
20230615,110900,350334650,27750,27750,27850,27750,26
|
|
20230615,110800,349611700,27800,27800,27850,27800,657
|
|
20230615,110700,331346250,27850,27800,27850,27800,15
|
|
20230615,110600,330928850,27800,27800,27800,27800,4
|
|
20230615,110500,330817650,27800,27800,27800,27800,10
|
|
20230615,110400,330539650,27800,27850,27850,27800,13
|
|
20230615,110300,330177850,27800,27900,27900,27800,1267
|
|
20230615,110200,294850250,27900,27900,27900,27900,2
|
|
20230615,110100,294794450,27900,27900,27900,27900,10
|
|
20230615,110000,294515450,27900,27900,27900,27900,105
|
|
20230615,105900,291585950,27900,27900,27900,27900,21
|
|
20230615,105800,291000050,27900,27900,27900,27900,7
|
|
20230615,105700,290804750,27900,27900,28000,27900,38
|
|
20230615,105600,289741600,27950,27900,27950,27900,20
|
|
20230615,105500,289183500,27900,27900,27950,27900,108
|
|
20230615,105400,286170050,27900,27950,27950,27900,366
|
|
20230615,105300,275950400,27950,27950,28000,27950,17
|
|
20230615,105200,275474750,27950,27950,27950,27950,9
|
|
20230615,105100,275223200,27950,27900,27950,27900,28
|
|
20230615,105000,274440650,27900,27900,27950,27900,20
|
|
20230615,104900,273882600,27900,27900,27900,27900,9
|
|
20230615,104800,273631500,27900,27900,27900,27900,3
|
|
20230615,104700,273547800,27900,27950,27950,27900,270
|
|
20230615,104600,266001350,27950,27950,27950,27950,87
|
|
20230615,104500,263569700,27950,27950,28000,27950,34
|
|
20230615,104400,262617900,27950,28000,28000,27950,25
|
|
20230615,104300,261918000,28050,27950,28050,27950,112
|
|
20230615,104200,258787450,27950,28000,28000,27950,11
|
|
20230615,104100,258479900,28000,28000,28000,27950,8
|
|
20230615,104000,258256150,28000,27950,28000,27950,7
|
|
20230615,103900,258060450,27950,27950,28000,27950,147
|
|
20230615,103800,253951700,27950,27950,28100,27950,13
|
|
20230615,103700,253588000,27950,28000,28000,27950,22
|
|
20230615,103600,252972550,27950,27950,28000,27950,16
|
|
20230615,103500,252525300,27950,27950,28000,27950,31
|
|
20230615,103400,251657750,27950,27950,27950,27950,21
|
|
20230615,103300,251070800,28000,27950,28000,27950,108
|
|
20230615,103200,248051800,28000,27950,28000,27950,37
|
|
20230615,103100,247016450,27950,27950,27950,27950,390
|
|
20230615,103000,236115950,27950,28000,28000,27950,7
|
|
20230615,102900,235920200,27950,28000,28000,27950,8
|
|
20230615,102800,235696450,28000,28000,28000,28000,15
|
|
20230615,102700,235276450,28000,27950,28000,27950,23
|
|
20230615,102600,234633250,27950,28050,28100,27950,4
|
|
20230615,102500,234521100,28000,28000,28000,27950,29
|
|
20230615,102400,233709400,27950,27950,28000,27950,460
|
|
20230615,102300,220852300,27950,28000,28000,27950,105
|
|
20230615,102200,217912500,28100,28000,28100,28000,550
|
|
20230615,102100,202505400,28000,28050,28300,28000,451
|
|
20230615,102000,189834300,28050,28050,28100,28050,20
|
|
20230615,101900,189272800,28050,28050,28050,28050,14
|
|
20230615,101800,188880100,28050,28100,28250,28050,866
|
|
20230615,101700,164544650,28100,28100,28150,28100,72
|
|
20230615,101600,162518150,28150,28100,28150,28100,13
|
|
20230615,101500,162152650,28150,28100,28150,28100,11
|
|
20230615,101400,161843300,28100,28150,28150,28100,11
|
|
20230615,101300,161534000,28100,28200,28200,28100,634
|
|
20230615,101200,143685550,28150,28150,28150,28150,9
|
|
20230615,101100,143432200,28150,28150,28150,28150,4
|
|
20230615,101000,143319600,28150,28150,28150,28150,39
|
|
20230615,100900,142221750,28150,28150,28150,28150,11
|
|
20230615,100800,141912100,28150,28200,28250,28150,253
|
|
20230615,100700,134765300,28150,28150,28150,28150,7
|
|
20230615,100600,134568250,28150,28150,28200,28150,12
|
|
20230615,100500,134230250,28150,28200,28200,28150,8
|
|
20230615,100400,134004950,28150,28150,28200,28150,49
|
|
20230615,100300,132624950,28150,28100,28150,28100,10
|
|
20230615,100200,132343800,28100,28150,28150,28100,16
|
|
20230615,100100,131893700,28100,28100,28100,28100,696
|
|
20230615,100000,112336100,28100,28150,28150,28100,30
|
|
20230615,095900,111491900,28150,28150,28150,28150,15
|
|
20230615,095800,111069650,28150,28150,28150,28150,10
|
|
20230615,095700,110788150,28150,28150,28250,28150,21
|
|
20230615,095600,110196100,28100,28150,28150,28100,223
|
|
20230615,095500,103918850,28200,28200,28200,28200,447
|
|
20230615,095400,91313450,28200,28200,28200,28200,6
|
|
20230615,095300,91144250,28200,28200,28200,28200,6
|
|
20230615,095200,90975050,28200,28200,28250,28200,11
|
|
20230615,095100,90664650,28200,28200,28250,28200,23
|
|
20230615,095000,90015550,28200,28200,28200,28200,5
|
|
20230615,094900,89874550,28200,28250,28250,28200,31
|
|
20230615,094800,88999000,28250,28250,28250,28250,6
|
|
20230615,094700,88829500,28250,28200,28250,28200,20
|
|
20230615,094600,88264650,28200,28200,28200,28200,9
|
|
20230615,094500,88010850,28200,28200,28250,28200,11
|
|
20230615,094400,87700500,28200,28200,28250,28200,21
|
|
20230615,094300,87108250,28200,28200,28250,28200,16
|
|
20230615,094200,86656550,28200,28200,28200,28200,8
|
|
20230615,094100,86430950,28200,28250,28250,28200,4
|
|
20230615,094000,86318100,28250,28250,28250,28250,69
|
|
20230615,093900,84368850,28250,28250,28250,28250,13
|
|
20230615,093800,84001600,28300,28250,28300,28250,33
|
|
20230615,093700,83068550,28250,28250,28250,28250,3
|
|
20230615,093600,82983800,28250,28300,28300,28250,51
|
|
20230615,093500,81540550,28350,28400,28400,28350,121
|
|
20230615,093400,78104700,28400,28200,28400,28200,23
|
|
20230615,093300,77453300,28400,28300,28400,28200,32
|
|
20230615,093200,76548100,28250,28200,28250,28200,8
|
|
20230615,093100,76322300,28200,28200,28250,28200,42
|
|
20230615,093000,75137650,28200,28150,28200,28150,135
|
|
20230615,092900,71330750,28150,28150,28200,28150,12
|
|
20230615,092800,70992900,28200,28200,28200,28150,475
|
|
20230615,092700,57600450,28200,28250,28250,28200,609
|
|
20230615,092600,40399100,28250,28250,28300,28250,7
|
|
20230615,092500,40201200,28300,28250,28300,28250,87
|
|
20230615,092400,37739300,28300,28350,28350,28250,6
|
|
20230615,092300,37569600,28250,28250,28300,28250,19
|
|
20230615,092200,37032200,28300,28250,28300,28250,13
|
|
20230615,092100,36664900,28250,28300,28300,28250,36
|
|
20230615,092000,35646250,28300,28250,28300,28200,12
|
|
20230615,091900,35307150,28300,28250,28400,28200,390
|
|
20230615,091800,24247400,28150,28250,28250,28150,13
|
|
20230615,091700,23880600,28250,28200,28250,28200,5
|
|
20230615,091600,23739450,28200,28150,28200,28150,46
|
|
20230615,091500,22444300,28150,28150,28150,28150,8
|
|
20230615,091400,22219100,28200,28200,28200,28200,9
|
|
20230615,091300,21965300,28200,28200,28200,28150,9
|
|
20230615,091200,21711600,28150,28150,28200,28150,11
|
|
20230615,091100,21401800,28200,28100,28200,28100,68
|
|
20230615,091000,19490250,28100,28100,28100,28100,1
|
|
20230615,090900,19462150,28200,28100,28200,28100,60
|
|
20230615,090800,17775900,28150,28150,28150,28100,153
|
|
20230615,090700,13471550,28200,28150,28200,28100,244
|
|
20230615,090600,6603200,28200,28250,28250,28200,73
|
|
20230615,090500,4544450,28250,28250,28250,28200,16
|
|
20230615,090400,4092650,28200,28200,28250,28200,13
|
|
20230615,090300,3725750,28150,28150,28200,28150,9
|
|
20230615,090200,3472350,28200,28150,28200,28150,78
|
|
20230615,090100,1272900,28150,28300,28300,28150,6
|
|
20230615,090000,1103700,28300,28300,28300,28300,39
|