613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,190900,2735932250,37250,37250,37250,37250,0
|
|
20230612,190800,2735932250,37250,37250,37250,37250,0
|
|
20230612,190700,2735932250,37250,37250,37250,37250,0
|
|
20230612,190600,2735932250,37250,37250,37250,37250,0
|
|
20230612,190500,2735932250,37250,37250,37250,37250,0
|
|
20230612,190400,2735932250,37250,37250,37250,37250,0
|
|
20230612,190300,2735932250,37250,37250,37250,37250,0
|
|
20230612,190200,2735932250,37250,37250,37250,37250,0
|
|
20230612,190100,2735932250,37250,37250,37250,37250,0
|
|
20230612,190000,2735932250,37250,37250,37250,37250,0
|
|
20230612,185900,2735932250,37250,37250,37250,37250,0
|
|
20230612,185800,2735932250,37250,37250,37250,37250,0
|
|
20230612,185700,2735932250,37250,37250,37250,37250,0
|
|
20230612,185600,2735932250,37250,37250,37250,37250,0
|
|
20230612,185500,2735932250,37250,37250,37250,37250,0
|
|
20230612,185400,2735932250,37250,37250,37250,37250,0
|
|
20230612,185300,2735932250,37250,37250,37250,37250,0
|
|
20230612,185200,2735932250,37250,37250,37250,37250,0
|
|
20230612,185100,2735932250,37250,37250,37250,37250,0
|
|
20230612,185000,2735932250,37250,37250,37250,37250,0
|
|
20230612,184900,2735932250,37250,37250,37250,37250,0
|
|
20230612,184800,2735932250,37250,37250,37250,37250,0
|
|
20230612,184700,2735932250,37250,37250,37250,37250,0
|
|
20230612,184600,2735932250,37250,37250,37250,37250,0
|
|
20230612,184500,2735932250,37250,37250,37250,37250,0
|
|
20230612,184400,2735932250,37250,37250,37250,37250,0
|
|
20230612,184300,2735932250,37250,37250,37250,37250,0
|
|
20230612,184200,2735932250,37250,37250,37250,37250,0
|
|
20230612,184100,2735932250,37250,37250,37250,37250,0
|
|
20230612,184000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,183900,2735932250,37250,37250,37250,37250,0
|
|
20230612,183800,2735932250,37250,37250,37250,37250,0
|
|
20230612,183700,2735932250,37250,37250,37250,37250,0
|
|
20230612,183600,2735932250,37250,37250,37250,37250,0
|
|
20230612,183500,2735932250,37250,37250,37250,37250,0
|
|
20230612,183400,2735932250,37250,37250,37250,37250,0
|
|
20230612,183300,2735932250,37250,37250,37250,37250,0
|
|
20230612,183200,2735932250,37250,37250,37250,37250,0
|
|
20230612,183100,2735932250,37250,37250,37250,37250,0
|
|
20230612,183000,2735932250,37250,37250,37250,37250,0
|
|
20230612,182900,2735932250,37250,37250,37250,37250,0
|
|
20230612,182800,2735932250,37250,37250,37250,37250,0
|
|
20230612,182700,2735932250,37250,37250,37250,37250,0
|
|
20230612,182600,2735932250,37250,37250,37250,37250,0
|
|
20230612,182500,2735932250,37250,37250,37250,37250,0
|
|
20230612,182400,2735932250,37250,37250,37250,37250,0
|
|
20230612,182300,2735932250,37250,37250,37250,37250,0
|
|
20230612,182200,2735932250,37250,37250,37250,37250,0
|
|
20230612,182100,2735932250,37250,37250,37250,37250,0
|
|
20230612,182000,2735932250,37250,37250,37250,37250,0
|
|
20230612,181900,2735932250,37250,37250,37250,37250,0
|
|
20230612,181800,2735932250,37250,37250,37250,37250,0
|
|
20230612,181700,2735932250,37250,37250,37250,37250,0
|
|
20230612,181600,2735932250,37250,37250,37250,37250,0
|
|
20230612,181500,2735932250,37250,37250,37250,37250,0
|
|
20230612,181400,2735932250,37250,37250,37250,37250,0
|
|
20230612,181300,2735932250,37250,37250,37250,37250,0
|
|
20230612,181200,2735932250,37250,37250,37250,37250,0
|
|
20230612,181100,2735932250,37250,37250,37250,37250,0
|
|
20230612,181000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,180900,2735932250,37250,37250,37250,37250,0
|
|
20230612,180800,2735932250,37250,37250,37250,37250,0
|
|
20230612,180700,2735932250,37250,37250,37250,37250,0
|
|
20230612,180600,2735932250,37250,37250,37250,37250,0
|
|
20230612,180500,2735932250,37250,37250,37250,37250,0
|
|
20230612,180400,2735932250,37250,37250,37250,37250,0
|
|
20230612,180300,2735932250,37250,37250,37250,37250,0
|
|
20230612,180200,2735932250,37250,37250,37250,37250,0
|
|
20230612,180100,2735932250,37250,37250,37250,37250,0
|
|
20230612,180000,2735932250,37250,37250,37250,37250,0
|
|
20230612,175900,2735932250,37250,37250,37250,37250,0
|
|
20230612,175800,2735932250,37250,37250,37250,37250,0
|
|
20230612,175700,2735932250,37250,37250,37250,37250,0
|
|
20230612,175600,2735932250,37250,37250,37250,37250,0
|
|
20230612,175500,2735932250,37250,37250,37250,37250,0
|
|
20230612,175400,2735932250,37250,37250,37250,37250,0
|
|
20230612,175300,2735932250,37250,37250,37250,37250,0
|
|
20230612,175200,2735932250,37250,37250,37250,37250,0
|
|
20230612,175100,2735932250,37250,37250,37250,37250,0
|
|
20230612,175000,2735932250,37250,37250,37250,37250,0
|
|
20230612,174900,2735932250,37250,37250,37250,37250,0
|
|
20230612,174800,2735932250,37250,37250,37250,37250,0
|
|
20230612,174700,2735932250,37250,37250,37250,37250,0
|
|
20230612,174600,2735932250,37250,37250,37250,37250,0
|
|
20230612,174500,2735932250,37250,37250,37250,37250,0
|
|
20230612,174400,2735932250,37250,37250,37250,37250,0
|
|
20230612,174300,2735932250,37250,37250,37250,37250,0
|
|
20230612,174200,2735932250,37250,37250,37250,37250,0
|
|
20230612,174100,2735932250,37250,37250,37250,37250,0
|
|
20230612,174000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,173900,2735932250,37250,37250,37250,37250,0
|
|
20230612,173800,2735932250,37250,37250,37250,37250,0
|
|
20230612,173700,2735932250,37250,37250,37250,37250,0
|
|
20230612,173600,2735932250,37250,37250,37250,37250,0
|
|
20230612,173500,2735932250,37250,37250,37250,37250,0
|
|
20230612,173400,2735932250,37250,37250,37250,37250,0
|
|
20230612,173300,2735932250,37250,37250,37250,37250,0
|
|
20230612,173200,2735932250,37250,37250,37250,37250,0
|
|
20230612,173100,2735932250,37250,37250,37250,37250,0
|
|
20230612,173000,2735932250,37250,37250,37250,37250,0
|
|
20230612,172900,2735932250,37250,37250,37250,37250,0
|
|
20230612,172800,2735932250,37250,37250,37250,37250,0
|
|
20230612,172700,2735932250,37250,37250,37250,37250,0
|
|
20230612,172600,2735932250,37250,37250,37250,37250,0
|
|
20230612,172500,2735932250,37250,37250,37250,37250,0
|
|
20230612,172400,2735932250,37250,37250,37250,37250,0
|
|
20230612,172300,2735932250,37250,37250,37250,37250,0
|
|
20230612,172200,2735932250,37250,37250,37250,37250,0
|
|
20230612,172100,2735932250,37250,37250,37250,37250,0
|
|
20230612,172000,2735932250,37250,37250,37250,37250,0
|
|
20230612,171900,2735932250,37250,37250,37250,37250,0
|
|
20230612,171800,2735932250,37250,37250,37250,37250,0
|
|
20230612,171700,2735932250,37250,37250,37250,37250,0
|
|
20230612,171600,2735932250,37250,37250,37250,37250,0
|
|
20230612,171500,2735932250,37250,37250,37250,37250,0
|
|
20230612,171400,2735932250,37250,37250,37250,37250,0
|
|
20230612,171300,2735932250,37250,37250,37250,37250,0
|
|
20230612,171200,2735932250,37250,37250,37250,37250,0
|
|
20230612,171100,2735932250,37250,37250,37250,37250,0
|
|
20230612,171000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,170900,2735932250,37250,37250,37250,37250,0
|
|
20230612,170800,2735932250,37250,37250,37250,37250,0
|
|
20230612,170700,2735932250,37250,37250,37250,37250,0
|
|
20230612,170600,2735932250,37250,37250,37250,37250,0
|
|
20230612,170500,2735932250,37250,37250,37250,37250,0
|
|
20230612,170400,2735932250,37250,37250,37250,37250,0
|
|
20230612,170300,2735932250,37250,37250,37250,37250,0
|
|
20230612,170200,2735932250,37250,37250,37250,37250,0
|
|
20230612,170100,2735932250,37250,37250,37250,37250,0
|
|
20230612,170000,2735932250,37250,37250,37250,37250,0
|
|
20230612,165900,2735932250,37250,37250,37250,37250,0
|
|
20230612,165800,2735932250,37250,37250,37250,37250,0
|
|
20230612,165700,2735932250,37250,37250,37250,37250,0
|
|
20230612,165600,2735932250,37250,37250,37250,37250,0
|
|
20230612,165500,2735932250,37250,37250,37250,37250,0
|
|
20230612,165400,2735932250,37250,37250,37250,37250,0
|
|
20230612,165300,2735932250,37250,37250,37250,37250,0
|
|
20230612,165200,2735932250,37250,37250,37250,37250,0
|
|
20230612,165100,2735932250,37250,37250,37250,37250,0
|
|
20230612,165000,2735932250,37250,37250,37250,37250,0
|
|
20230612,164900,2735932250,37250,37250,37250,37250,0
|
|
20230612,164800,2735932250,37250,37250,37250,37250,0
|
|
20230612,164700,2735932250,37250,37250,37250,37250,0
|
|
20230612,164600,2735932250,37250,37250,37250,37250,0
|
|
20230612,164500,2735932250,37250,37250,37250,37250,0
|
|
20230612,164400,2735932250,37250,37250,37250,37250,0
|
|
20230612,164300,2735932250,37250,37250,37250,37250,0
|
|
20230612,164200,2735932250,37250,37250,37250,37250,0
|
|
20230612,164100,2735932250,37250,37250,37250,37250,0
|
|
20230612,164000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,163900,2735932250,37250,37250,37250,37250,0
|
|
20230612,163800,2735932250,37250,37250,37250,37250,0
|
|
20230612,163700,2735932250,37250,37250,37250,37250,0
|
|
20230612,163600,2735932250,37250,37250,37250,37250,0
|
|
20230612,163500,2735932250,37250,37250,37250,37250,0
|
|
20230612,163400,2735932250,37250,37250,37250,37250,0
|
|
20230612,163300,2735932250,37250,37250,37250,37250,0
|
|
20230612,163200,2735932250,37250,37250,37250,37250,0
|
|
20230612,163100,2735932250,37250,37250,37250,37250,0
|
|
20230612,163000,2735932250,37250,37250,37250,37250,0
|
|
20230612,162900,2735932250,37250,37250,37250,37250,0
|
|
20230612,162800,2735932250,37250,37250,37250,37250,0
|
|
20230612,162700,2735932250,37250,37250,37250,37250,0
|
|
20230612,162600,2735932250,37250,37250,37250,37250,0
|
|
20230612,162500,2735932250,37250,37250,37250,37250,0
|
|
20230612,162400,2735932250,37250,37250,37250,37250,0
|
|
20230612,162300,2735932250,37250,37250,37250,37250,0
|
|
20230612,162200,2735932250,37250,37250,37250,37250,0
|
|
20230612,162100,2735932250,37250,37250,37250,37250,0
|
|
20230612,162000,2735932250,37250,37250,37250,37250,0
|
|
20230612,161900,2735932250,37250,37250,37250,37250,0
|
|
20230612,161800,2735932250,37250,37250,37250,37250,0
|
|
20230612,161700,2735932250,37250,37250,37250,37250,0
|
|
20230612,161600,2735932250,37250,37250,37250,37250,0
|
|
20230612,161500,2735932250,37250,37250,37250,37250,0
|
|
20230612,161400,2735932250,37250,37250,37250,37250,0
|
|
20230612,161300,2735932250,37250,37250,37250,37250,0
|
|
20230612,161200,2735932250,37250,37250,37250,37250,0
|
|
20230612,161100,2735932250,37250,37250,37250,37250,0
|
|
20230612,161000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,160900,2735932250,37250,37250,37250,37250,0
|
|
20230612,160800,2735932250,37250,37250,37250,37250,0
|
|
20230612,160700,2735932250,37250,37250,37250,37250,0
|
|
20230612,160600,2735932250,37250,37250,37250,37250,0
|
|
20230612,160500,2735932250,37250,37250,37250,37250,0
|
|
20230612,160400,2735932250,37250,37250,37250,37250,0
|
|
20230612,160300,2735932250,37250,37250,37250,37250,0
|
|
20230612,160200,2735932250,37250,37250,37250,37250,0
|
|
20230612,160100,2735932250,37250,37250,37250,37250,0
|
|
20230612,160000,2735932250,37250,37250,37250,37250,0
|
|
20230612,155900,2735932250,37250,37250,37250,37250,0
|
|
20230612,155800,2735932250,37250,37250,37250,37250,0
|
|
20230612,155700,2735932250,37250,37250,37250,37250,0
|
|
20230612,155600,2735932250,37250,37250,37250,37250,0
|
|
20230612,155500,2735932250,37250,37250,37250,37250,0
|
|
20230612,155400,2735932250,37250,37250,37250,37250,0
|
|
20230612,155300,2735932250,37250,37250,37250,37250,0
|
|
20230612,155200,2735932250,37250,37250,37250,37250,0
|
|
20230612,155100,2735932250,37250,37250,37250,37250,0
|
|
20230612,155000,2735932250,37250,37250,37250,37250,0
|
|
20230612,154900,2735932250,37250,37250,37250,37250,0
|
|
20230612,154800,2735932250,37250,37250,37250,37250,0
|
|
20230612,154700,2735932250,37250,37250,37250,37250,0
|
|
20230612,154600,2735932250,37250,37250,37250,37250,0
|
|
20230612,154500,2735932250,37250,37250,37250,37250,0
|
|
20230612,154400,2735932250,37250,37250,37250,37250,0
|
|
20230612,154300,2735932250,37250,37250,37250,37250,0
|
|
20230612,154200,2735932250,37250,37250,37250,37250,0
|
|
20230612,154100,2735932250,37250,37250,37250,37250,0
|
|
20230612,154000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,153900,2735932250,37250,37250,37250,37250,0
|
|
20230612,153800,2735932250,37250,37250,37250,37250,0
|
|
20230612,153700,2735932250,37250,37250,37250,37250,0
|
|
20230612,153600,2735932250,37250,37250,37250,37250,0
|
|
20230612,153500,2735932250,37250,37250,37250,37250,0
|
|
20230612,153400,2735932250,37250,37250,37250,37250,0
|
|
20230612,153300,2735932250,37250,37250,37250,37250,0
|
|
20230612,153200,2735932250,37250,37250,37250,37250,0
|
|
20230612,153100,2735932250,37250,37250,37250,37250,0
|
|
20230612,153000,2735932250,37250,37250,37250,37250,2243
|
|
20230612,152900,2652380500,37200,37200,37200,37200,0
|
|
20230612,152800,2652380500,37200,37200,37200,37200,0
|
|
20230612,152700,2652380500,37200,37200,37200,37200,0
|
|
20230612,152600,2652380500,37200,37200,37200,37200,0
|
|
20230612,152500,2652380500,37200,37200,37200,37200,0
|
|
20230612,152400,2652380500,37200,37200,37200,37200,0
|
|
20230612,152300,2652380500,37200,37200,37200,37200,0
|
|
20230612,152200,2652380500,37200,37200,37200,37200,0
|
|
20230612,152100,2652380500,37200,37200,37200,37200,0
|
|
20230612,152000,2652380500,37200,37200,37200,37200,0
|
|
20230612,151900,2652380500,37200,37250,37250,37200,661
|
|
20230612,151800,2627779850,37200,37200,37250,37200,108
|
|
20230612,151700,2623759850,37250,37200,37250,37200,37
|
|
20230612,151600,2622381700,37200,37250,37250,37200,169
|
|
20230612,151500,2616091750,37250,37200,37250,37200,67
|
|
20230612,151400,2613596850,37250,37150,37250,37150,1546
|
|
20230612,151300,2556075200,37150,37150,37200,37150,33
|
|
20230612,151200,2554848350,37200,37150,37200,37150,116
|
|
20230612,151100,2550534000,37200,37150,37200,37150,136
|
|
20230612,151000,2545475300,37150,37150,37200,37150,151
|
|
20230612,150900,2539862450,37200,37150,37200,37150,19
|
|
20230612,150800,2539156350,37150,37200,37200,37150,17
|
|
20230612,150700,2538524500,37200,37150,37200,37150,29
|
|
20230612,150600,2537446850,37150,37150,37200,37100,121
|
|
20230612,150500,2532949050,37150,37150,37200,37100,4645
|
|
20230612,150400,2360362450,37150,37100,37150,37100,187
|
|
20230612,150300,2353417100,37150,37100,37150,37100,55
|
|
20230612,150200,2351375950,37150,37150,37150,37100,34
|
|
20230612,150100,2350113450,37150,37150,37150,37100,93
|
|
20230612,150000,2346659550,37150,37100,37150,37100,80
|
|
20230612,145900,2343689550,37100,37150,37150,37100,47
|
|
20230612,145800,2341945250,37150,37100,37150,37100,94
|
|
20230612,145700,2338455200,37150,37150,37150,37100,190
|
|
20230612,145600,2331399150,37100,37150,37150,37100,74
|
|
20230612,145500,2328651850,37150,37150,37150,37100,221
|
|
20230612,145400,2320448700,37150,37150,37150,37100,114
|
|
20230612,145300,2316216500,37150,37100,37150,37100,187
|
|
20230612,145200,2309274550,37150,37100,37150,37100,84
|
|
20230612,145100,2306155900,37150,37150,37150,37100,181
|
|
20230612,145000,2299437350,37150,37150,37150,37100,170
|
|
20230612,144900,2293126150,37100,37150,37150,37100,90
|
|
20230612,144800,2289784200,37100,37150,37150,37100,70
|
|
20230612,144700,2287185450,37150,37150,37150,37100,209
|
|
20230612,144600,2279428300,37150,37150,37150,37100,96
|
|
20230612,144500,2275863550,37100,37050,37100,37000,98
|
|
20230612,144400,2272232750,37050,37100,37150,37000,155
|
|
20230612,144300,2266483000,37150,37100,37150,37100,148
|
|
20230612,144200,2260989250,37150,37100,37150,37100,314
|
|
20230612,144100,2249337300,37100,37150,37150,37100,80
|
|
20230612,144000,2246366200,37100,37100,37150,37050,309
|
|
20230612,143900,2234892350,37050,37000,37100,37000,62
|
|
20230612,143800,2232594750,37100,37100,37100,37050,89
|
|
20230612,143700,2229294050,37100,37150,37150,37050,132
|
|
20230612,143600,2224398850,37150,37150,37150,37050,60
|
|
20230612,143500,2222172350,37150,37100,37150,37050,383
|
|
20230612,143400,2207962550,37050,37100,37100,37050,87
|
|
20230612,143300,2204736000,37100,37050,37100,37050,60
|
|
20230612,143200,2202511100,37100,37050,37150,37050,68
|
|
20230612,143100,2199987850,37150,37100,37150,37100,131
|
|
20230612,143000,2195125800,37100,37100,37150,37050,124
|
|
20230612,142900,2190523950,37100,37100,37150,37100,378
|
|
20230612,142800,2176498100,37150,37150,37150,37100,58
|
|
20230612,142700,2174344600,37150,37150,37150,37100,97
|
|
20230612,142600,2170742100,37150,37150,37150,37100,61
|
|
20230612,142500,2168477100,37100,37150,37150,37100,106
|
|
20230612,142400,2164540400,37150,37150,37150,37100,55
|
|
20230612,142300,2162498350,37150,37150,37200,37150,2460
|
|
20230612,142200,2071105500,37200,37200,37200,37150,66
|
|
20230612,142100,2068651450,37200,37200,37200,37150,10
|
|
20230612,142000,2068279500,37150,37150,37200,37150,34
|
|
20230612,141900,2067015850,37150,37200,37200,37150,125
|
|
20230612,141800,2062367150,37200,37150,37200,37150,203
|
|
20230612,141700,2054819150,37200,37100,37200,37100,43
|
|
20230612,141600,2053222900,37150,37150,37200,37100,81
|
|
20230612,141500,2050214000,37150,37150,37200,37150,32
|
|
20230612,141400,2049024850,37200,37200,37200,37150,30
|
|
20230612,141300,2047909900,37200,37200,37200,37050,41
|
|
20230612,141200,2046387000,37150,37200,37200,37150,519
|
|
20230612,141100,2027092100,37150,37200,37200,37100,43
|
|
20230612,141000,2025494550,37050,37150,37200,37050,274
|
|
20230612,140900,2015315350,37200,37200,37200,37100,125
|
|
20230612,140800,2010669950,37200,37150,37200,37100,75
|
|
20230612,140700,2007884500,37200,37200,37200,37100,300
|
|
20230612,140600,1996737200,37200,37200,37200,37150,85
|
|
20230612,140500,1993576600,37200,37100,37200,37100,189
|
|
20230612,140400,1986555750,37100,37150,37150,37100,6
|
|
20230612,140300,1986333050,37150,37100,37150,37100,141
|
|
20230612,140200,1981095050,37100,37100,37150,37100,73
|
|
20230612,140100,1978386700,37100,37150,37200,37100,30
|
|
20230612,140000,1977271750,37200,37150,37200,37150,86
|
|
20230612,135900,1974075550,37150,37200,37200,37150,104
|
|
20230612,135800,1970211750,37150,37200,37200,37150,47
|
|
20230612,135700,1968463800,37200,37200,37200,37200,67
|
|
20230612,135600,1965971400,37200,37200,37200,37150,28
|
|
20230612,135500,1964930050,37200,37200,37200,37150,35
|
|
20230612,135400,1963628150,37200,37200,37200,37200,68
|
|
20230612,135300,1961098550,37200,37200,37200,37200,36
|
|
20230612,135200,1959759350,37200,37150,37200,37150,17
|
|
20230612,135100,1959127000,37200,37200,37200,37200,17
|
|
20230612,135000,1958494600,37150,37200,37200,37150,66
|
|
20230612,134900,1956042400,37200,37200,37200,37150,6
|
|
20230612,134800,1955819300,37200,37200,37200,37150,60
|
|
20230612,134700,1953589650,37200,37200,37200,37150,22
|
|
20230612,134600,1952771300,37200,37200,37200,37200,39
|
|
20230612,134500,1951320500,37200,37200,37200,37150,19
|
|
20230612,134400,1950613750,37200,37150,37200,37150,190
|
|
20230612,134300,1943553500,37100,37100,37150,37100,8
|
|
20230612,134200,1943256500,37150,37150,37150,37100,222
|
|
20230612,134100,1935012700,37150,37150,37150,37100,16
|
|
20230612,134000,1934418700,37150,37150,37150,37100,8
|
|
20230612,133900,1934121650,37150,37150,37150,37150,5
|
|
20230612,133800,1933935900,37150,37150,37150,37100,50
|
|
20230612,133700,1932078450,37150,37100,37150,37100,89
|
|
20230612,133600,1928774750,37100,37150,37150,37100,4
|
|
20230612,133500,1928626200,37150,37150,37150,37150,13
|
|
20230612,133400,1928143250,37150,37150,37150,37150,2
|
|
20230612,133300,1928068950,37100,37150,37150,37100,2
|
|
20230612,133200,1927994700,37100,37100,37150,37100,42
|
|
20230612,133100,1926436150,37100,37150,37150,37100,17
|
|
20230612,133000,1925804650,37100,37100,37100,37100,79
|
|
20230612,132900,1922873750,37100,37100,37100,37100,12
|
|
20230612,132800,1922428550,37150,37150,37150,37050,37
|
|
20230612,132700,1921057000,37150,37100,37150,37050,377
|
|
20230612,132600,1907080150,37100,37050,37100,37050,3
|
|
20230612,132500,1906968900,37050,37100,37100,37050,2
|
|
20230612,132400,1906894750,37150,37050,37150,37050,173
|
|
20230612,132300,1900481700,37050,37100,37150,37050,5
|
|
20230612,132200,1900296300,37100,37150,37150,37100,196
|
|
20230612,132100,1893024600,37150,37100,37150,37100,46
|
|
20230612,132000,1891315850,37150,37100,37150,37100,61
|
|
20230612,131900,1889052500,37150,37150,37150,37100,243
|
|
20230612,131800,1880025150,37200,37200,37200,37200,4
|
|
20230612,131700,1879876350,37200,37200,37200,37200,1
|
|
20230612,131600,1879839150,37250,37250,37250,37250,28
|
|
20230612,131500,1878796150,37150,37250,37250,37150,46
|
|
20230612,131400,1877086050,37250,37150,37250,37150,65
|
|
20230612,131300,1874670700,37150,37200,37200,37150,12
|
|
20230612,131200,1874224800,37200,37200,37200,37200,50
|
|
20230612,131100,1872364800,37200,37150,37200,37150,11
|
|
20230612,131000,1871955850,37150,37200,37200,37150,17
|
|
20230612,130900,1871323850,37150,37150,37150,37150,51
|
|
20230612,130800,1869429200,37200,37200,37200,37200,49
|
|
20230612,130700,1867606400,37200,37250,37250,37200,16
|
|
20230612,130600,1867010450,37250,37200,37250,37150,582
|
|
20230612,130500,1845353150,37200,37150,37250,37100,1305
|
|
20230612,130400,1796846500,37150,37150,37150,37100,33
|
|
20230612,130300,1795620600,37100,37100,37100,37100,30
|
|
20230612,130200,1794507600,37150,37150,37150,37100,4
|
|
20230612,130100,1794359050,37150,37150,37150,37100,50
|
|
20230612,130000,1792501600,37150,37150,37150,37100,78
|
|
20230612,125900,1789606400,37150,37150,37150,37150,7
|
|
20230612,125800,1789346350,37150,37150,37150,37150,3
|
|
20230612,125700,1789234900,37100,37100,37150,37100,36
|
|
20230612,125600,1787897600,37150,37100,37150,37100,79
|
|
20230612,125500,1784964350,37100,37050,37100,37050,174
|
|
20230612,125400,1778514000,37100,37050,37100,37050,228
|
|
20230612,125300,1770065250,37050,37050,37050,37050,1
|
|
20230612,125200,1770028200,37100,37100,37100,37050,14
|
|
20230612,125100,1769509300,37100,37050,37100,37050,3
|
|
20230612,125000,1769398050,37100,37050,37100,37050,91
|
|
20230612,124900,1766023700,37100,37100,37100,37100,29
|
|
20230612,124800,1764947800,37100,37100,37100,37100,4
|
|
20230612,124700,1764799400,37100,37100,37100,37100,6
|
|
20230612,124600,1764576800,37100,37100,37100,37050,59
|
|
20230612,124500,1762389100,37100,37100,37100,37100,3
|
|
20230612,124400,1762277800,37100,37100,37100,37100,1
|
|
20230612,124300,1762240700,37100,37150,37150,37100,518
|
|
20230612,124200,1743022700,37100,37150,37150,37100,36
|
|
20230612,124100,1741685400,37150,37150,37150,37150,0
|
|
20230612,124000,1741685400,37150,37150,37150,37100,27
|
|
20230612,123900,1740682600,37150,37150,37150,37150,14
|
|
20230612,123800,1740162500,37150,37100,37150,37100,7
|
|
20230612,123700,1739902650,37100,37100,37100,37100,1
|
|
20230612,123600,1739865550,37100,37150,37150,37100,10
|
|
20230612,123500,1739494100,37150,37150,37150,37100,16
|
|
20230612,123400,1738900150,37100,37150,37150,37100,2
|
|
20230612,123300,1738825900,37150,37100,37150,37100,2
|
|
20230612,123200,1738751650,37150,37150,37150,37150,3
|
|
20230612,123100,1738640200,37100,37150,37150,37100,34
|
|
20230612,123000,1737377200,37150,37150,37150,37100,46
|
|
20230612,122900,1735669400,37100,37150,37150,37100,103
|
|
20230612,122800,1731847950,37100,37150,37150,37100,4
|
|
20230612,122700,1731699450,37150,37150,37150,37150,103
|
|
20230612,122600,1727873000,37100,37150,37150,37100,4
|
|
20230612,122500,1727724450,37150,37150,37150,37150,0
|
|
20230612,122400,1727724450,37150,37150,37150,37150,0
|
|
20230612,122300,1727724450,37150,37100,37150,37100,59
|
|
20230612,122200,1725532650,37150,37200,37200,37150,214
|
|
20230612,122100,1717572450,37200,37200,37200,37200,1
|
|
20230612,122000,1717535250,37200,37200,37200,37100,118
|
|
20230612,121900,1713149250,37200,37100,37200,37100,134
|
|
20230612,121800,1708170600,37150,37100,37150,37100,5
|
|
20230612,121700,1707984900,37150,37150,37150,37150,23
|
|
20230612,121600,1707130450,37150,37150,37150,37100,36
|
|
20230612,121500,1705793100,37100,37100,37100,37100,2
|
|
20230612,121400,1705718900,37150,37150,37150,37150,3
|
|
20230612,121300,1705607450,37150,37150,37150,37150,2
|
|
20230612,121200,1705533150,37150,37100,37150,37100,33
|
|
20230612,121100,1704308500,37100,37100,37100,37100,29
|
|
20230612,121000,1703232600,37050,37100,37100,37050,4
|
|
20230612,120900,1703084300,37100,37100,37100,37100,3
|
|
20230612,120800,1702973000,37050,37100,37100,37050,33
|
|
20230612,120700,1701748750,37050,37100,37100,37050,2
|
|
20230612,120600,1701674600,37100,37100,37100,37050,51
|
|
20230612,120500,1699784900,37100,37050,37100,37050,57
|
|
20230612,120400,1697672650,37050,37050,37050,37050,34
|
|
20230612,120300,1696412950,37100,37100,37100,37050,23
|
|
20230612,120200,1695559700,37100,37100,37100,37050,112
|
|
20230612,120100,1691404700,37050,37150,37150,37000,48
|
|
20230612,120000,1689623300,37150,37000,37150,37000,238
|
|
20230612,115900,1680802200,37000,37000,37050,37000,46
|
|
20230612,115800,1679099700,37050,37000,37050,37000,55
|
|
20230612,115700,1677064300,37000,37050,37050,37000,8
|
|
20230612,115600,1676768200,37000,37000,37050,37000,74
|
|
20230612,115500,1674029400,37000,37000,37050,37000,3
|
|
20230612,115400,1673918350,37050,37000,37050,37000,100
|
|
20230612,115300,1670213600,37000,37000,37050,37000,55
|
|
20230612,115200,1668176250,37000,37000,37050,37000,9
|
|
20230612,115100,1667843100,37000,37050,37050,37000,29
|
|
20230612,115000,1666769150,37000,37000,37150,37000,589
|
|
20230612,114900,1644928850,37000,37000,37050,36950,5398
|
|
20230612,114800,1445212600,37000,37050,37050,37000,109
|
|
20230612,114700,1441174950,37050,37050,37100,37050,252
|
|
20230612,114600,1431838300,37050,37050,37100,37000,114
|
|
20230612,114500,1427614500,37000,37050,37050,37000,34
|
|
20230612,114400,1426355000,37050,37050,37050,37000,157
|
|
20230612,114300,1420542600,37000,37050,37050,37000,194
|
|
20230612,114200,1413355200,37000,37000,37050,37000,31
|
|
20230612,114100,1412207300,37050,37050,37050,37000,8
|
|
20230612,114000,1411911200,37000,37000,37050,37000,31
|
|
20230612,113900,1410763400,37050,37000,37050,37000,28
|
|
20230612,113800,1409726200,37050,37000,37050,37000,196
|
|
20230612,113700,1402464900,37000,37050,37050,37000,88
|
|
20230612,113600,1399208150,37050,37000,37050,37000,32
|
|
20230612,113500,1398022750,37000,37050,37050,37000,21
|
|
20230612,113400,1397245200,37050,37000,37050,37000,112
|
|
20230612,113300,1393098350,37050,37050,37050,37000,163
|
|
20230612,113200,1387059400,37000,37000,37050,37000,11
|
|
20230612,113100,1386652300,37050,37050,37050,37000,85
|
|
20230612,113000,1383503250,37050,37000,37050,37000,260
|
|
20230612,112900,1373879600,37000,37000,37050,37000,11
|
|
20230612,112800,1373472500,37050,37000,37050,37000,9
|
|
20230612,112700,1373139400,37000,37050,37050,37000,97
|
|
20230612,112600,1369545850,37050,37000,37050,37000,11
|
|
20230612,112500,1369138600,37000,37000,37050,37000,47
|
|
20230612,112400,1367397800,37000,37000,37050,37000,21
|
|
20230612,112300,1366620250,37050,37000,37050,37000,37
|
|
20230612,112200,1365249500,37000,37000,37050,37000,40
|
|
20230612,112100,1363768750,37000,37050,37050,37000,44
|
|
20230612,112000,1362140100,37000,37050,37050,37000,10
|
|
20230612,111900,1361769850,37000,37000,37050,37000,19
|
|
20230612,111800,1361066200,37000,37000,37050,37000,13
|
|
20230612,111700,1360585050,37000,37000,37050,37000,46
|
|
20230612,111600,1358880900,37000,37000,37000,37000,25
|
|
20230612,111500,1357955900,37000,37000,37050,37000,78
|
|
20230612,111400,1355069450,37000,37050,37050,37000,18
|
|
20230612,111300,1354402900,37050,37000,37050,37000,239
|
|
20230612,111200,1345558300,37050,37000,37050,37000,11
|
|
20230612,111100,1345151150,37000,37000,37050,37000,50
|
|
20230612,111000,1343299150,37000,37000,37000,37000,204
|
|
20230612,110900,1335751150,37000,37000,37050,37000,6
|
|
20230612,110800,1335529050,37000,37000,37050,37000,12
|
|
20230612,110700,1335084950,37000,37050,37050,37000,10
|
|
20230612,110600,1334714800,37050,37000,37050,37000,2046
|
|
20230612,110500,1259002900,37000,37000,37050,37000,17
|
|
20230612,110400,1258373550,37050,37050,37050,37000,68
|
|
20230612,110300,1255855650,37050,37000,37050,37000,188
|
|
20230612,110200,1248898500,37000,37000,37050,37000,13
|
|
20230612,110100,1248417400,37000,37100,37100,37000,403
|
|
20230612,110000,1233484850,37050,37050,37100,37050,16
|
|
20230612,105900,1232891700,37050,37050,37100,37050,104
|
|
20230612,105800,1229036700,37100,37050,37100,37050,149
|
|
20230612,105700,1223509200,37050,37100,37100,37050,80
|
|
20230612,105600,1220541750,37100,37050,37100,37050,12
|
|
20230612,105500,1220096600,37050,37050,37100,37050,66
|
|
20230612,105400,1217650800,37050,37050,37100,37050,26
|
|
20230612,105300,1216687300,37050,37050,37100,37050,37
|
|
20230612,105200,1215314800,37050,37100,37100,37050,10
|
|
20230612,105100,1214944200,37050,37100,37100,37050,31
|
|
20230612,105000,1213794500,37100,37050,37100,37000,140
|
|
20230612,104900,1208608150,37000,37000,37050,37000,568
|
|
20230612,104800,1187587500,37050,37050,37050,37000,6
|
|
20230612,104700,1187365350,37050,37100,37150,37000,1572
|
|
20230612,104600,1129088600,37100,37100,37150,37100,38
|
|
20230612,104500,1127678750,37100,37100,37100,37100,12
|
|
20230612,104400,1127233550,37150,37100,37150,37100,112
|
|
20230612,104300,1123073300,37100,37100,37150,37100,46
|
|
20230612,104200,1121365350,37100,37100,37100,37100,6
|
|
20230612,104100,1121142750,37100,37150,37150,37100,100
|
|
20230612,104000,1117428000,37150,37150,37150,37150,5
|
|
20230612,103900,1117242250,37150,37200,37200,37150,104
|
|
20230612,103800,1113374250,37200,37350,37350,37200,1332
|
|
20230612,103700,1063770150,37350,37300,37350,37300,78
|
|
20230612,103600,1060859900,37300,37350,37350,37300,9
|
|
20230612,103500,1060524100,37300,37300,37350,37300,25
|
|
20230612,103400,1059591450,37400,37350,37400,37300,135
|
|
20230612,103300,1054548850,37300,37350,37400,37300,139
|
|
20230612,103200,1049356850,37300,37350,37350,37300,74
|
|
20230612,103100,1046593100,37400,37400,37400,37350,72
|
|
20230612,103000,1043901000,37350,37350,37400,37300,120
|
|
20230612,102900,1039418350,37350,37350,37350,37300,524
|
|
20230612,102800,1019847150,37300,37300,37350,37300,13
|
|
20230612,102700,1019361800,37350,37250,37350,37250,1292
|
|
20230612,102600,971159500,37300,37250,37300,37250,22
|
|
20230612,102500,970339250,37250,37250,37300,37250,19
|
|
20230612,102400,969631200,37250,37250,37300,37250,10
|
|
20230612,102300,969258450,37300,37200,37300,37200,13
|
|
20230612,102200,968774400,37250,37300,37300,37200,78
|
|
20230612,102100,965868600,37250,37250,37300,37250,7
|
|
20230612,102000,965607700,37300,37200,37300,37200,55
|
|
20230612,101900,963557650,37250,37200,37300,37200,31
|
|
20230612,101800,962403800,37200,37200,37250,37200,134
|
|
20230612,101700,957418050,37200,37200,37300,37200,81
|
|
20230612,101600,954400650,37200,37250,37250,37200,12
|
|
20230612,101500,953953850,37200,37300,37300,37200,15
|
|
20230612,101400,953395150,37250,37250,37300,37250,54
|
|
20230612,101300,951382650,37250,37250,37300,37250,137
|
|
20230612,101200,946278250,37250,37200,37300,37200,606
|
|
20230612,101100,923692400,37200,37200,37250,37200,18
|
|
20230612,101000,923022700,37200,37250,37250,37200,18
|
|
20230612,100900,922352900,37250,37200,37250,37150,134
|
|
20230612,100800,917369900,37200,37200,37250,37200,37
|
|
20230612,100700,915993300,37150,37200,37200,37150,9
|
|
20230612,100600,915658850,37150,37150,37250,37100,133
|
|
20230612,100500,910717400,37150,37250,37250,37150,25
|
|
20230612,100400,909786550,37200,37150,37300,37150,97
|
|
20230612,100300,906176150,37150,37100,37200,37100,78
|
|
20230612,100200,903275950,37200,37100,37300,37100,1777
|
|
20230612,100100,837188200,37150,37150,37200,37100,267
|
|
20230612,100000,827269100,37150,37200,37250,37150,270
|
|
20230612,095900,817225150,37200,37200,37250,37200,6
|
|
20230612,095800,817001900,37250,37150,37250,37150,553
|
|
20230612,095700,796428950,37150,37200,37200,37150,115
|
|
20230612,095600,792151100,37150,37200,37200,37150,77
|
|
20230612,095500,789290350,37200,37200,37200,37150,132
|
|
20230612,095400,784381150,37200,37150,37200,37150,256
|
|
20230612,095300,774859350,37200,37200,37200,37150,103
|
|
20230612,095200,771027950,37200,37150,37200,37150,803
|
|
20230612,095100,741190450,37200,37150,37200,37150,380
|
|
20230612,095000,727070450,37150,37150,37200,37150,16
|
|
20230612,094900,726475650,37150,37200,37200,37150,56
|
|
20230612,094800,724392850,37200,37150,37200,37100,118
|
|
20230612,094700,720008950,37100,37250,37250,37100,1623
|
|
20230612,094600,659614900,37200,37250,37250,37200,55
|
|
20230612,094500,657566300,37200,37200,37250,37200,18
|
|
20230612,094400,656896100,37250,37200,37250,37200,81
|
|
20230612,094300,653879350,37250,37100,37250,37100,928
|
|
20230612,094200,619377850,37100,37150,37150,37100,47
|
|
20230612,094100,617632050,37100,37150,37150,37100,23
|
|
20230612,094000,616778300,37150,37150,37200,37100,22
|
|
20230612,093900,615960800,37200,37200,37250,37100,653
|
|
20230612,093800,591681700,37250,37250,37250,37200,70
|
|
20230612,093700,589075450,37200,37200,37250,37200,91
|
|
20230612,093600,585688300,37200,37200,37250,37200,17
|
|
20230612,093500,585055800,37250,37200,37250,37200,37
|
|
20230612,093400,583677650,37200,37200,37250,37200,54
|
|
20230612,093300,581667800,37250,37200,37250,37200,186
|
|
20230612,093200,574745750,37250,37250,37250,37200,401
|
|
20230612,093100,559813150,37250,37250,37250,37200,203
|
|
20230612,093000,552259950,37200,37200,37250,37200,61
|
|
20230612,092900,549988050,37250,37100,37250,37100,881
|
|
20230612,092800,517211600,37100,37150,37200,37100,1857
|
|
20230612,092700,448212650,37200,37200,37250,37150,451
|
|
20230612,092600,431435600,37250,37200,37250,37200,1678
|
|
20230612,092500,369004000,37200,37250,37250,37200,15
|
|
20230612,092400,368445550,37250,37200,37250,37200,9
|
|
20230612,092300,368110700,37250,37200,37250,37200,122
|
|
20230612,092200,363566750,37200,37250,37250,37200,14
|
|
20230612,092100,363045600,37200,37250,37250,37200,67
|
|
20230612,092000,360550100,37250,37250,37250,37200,204
|
|
20230612,091900,352951950,37300,37300,37300,37250,150
|
|
20230612,091800,347363100,37250,37300,37300,37250,37
|
|
20230612,091700,345984250,37300,37250,37300,37250,200
|
|
20230612,091600,338533200,37250,37250,37250,37200,205
|
|
20230612,091500,330898750,37250,37200,37250,37200,73
|
|
20230612,091400,328180850,37200,37250,37250,37200,32
|
|
20230612,091300,326988900,37350,37400,37450,37250,1848
|
|
20230612,091200,257976700,37450,37450,37450,37250,180
|
|
20230612,091100,251242250,37450,37250,37450,37250,344
|
|
20230612,091000,238388700,37350,37200,37350,37100,1201
|
|
20230612,090900,193708250,37200,37300,37400,37200,638
|
|
20230612,090800,169930500,37300,37400,37450,37300,411
|
|
20230612,090700,154577650,37400,37450,37450,37400,739
|
|
20230612,090600,126938850,37450,37300,37450,37300,350
|
|
20230612,090500,113854300,37350,37300,37450,37300,254
|
|
20230612,090400,104363000,37300,37300,37350,37250,724
|
|
20230612,090300,77357900,37400,37300,37450,37300,536
|
|
20230612,090200,57316050,37350,37250,37350,37250,401
|
|
20230612,090100,42362100,37250,37300,37300,37200,325
|
|
20230612,090000,30270700,37300,37300,37300,37100,812
|