625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,192100,5788449450,37000,37000,37000,37000,0
|
|
20230613,192000,5788449450,37000,37000,37000,37000,0
|
|
20230613,191900,5788449450,37000,37000,37000,37000,0
|
|
20230613,191800,5788449450,37000,37000,37000,37000,0
|
|
20230613,191700,5788449450,37000,37000,37000,37000,0
|
|
20230613,191600,5788449450,37000,37000,37000,37000,0
|
|
20230613,191500,5788449450,37000,37000,37000,37000,0
|
|
20230613,191400,5788449450,37000,37000,37000,37000,0
|
|
20230613,191300,5788449450,37000,37000,37000,37000,0
|
|
20230613,191200,5788449450,37000,37000,37000,37000,0
|
|
20230613,191100,5788449450,37000,37000,37000,37000,0
|
|
20230613,191000,5788449450,37000,37000,37000,37000,0
|
|
20230613,190900,5788449450,37000,37000,37000,37000,0
|
|
20230613,190800,5788449450,37000,37000,37000,37000,0
|
|
20230613,190700,5788449450,37000,37000,37000,37000,0
|
|
20230613,190600,5788449450,37000,37000,37000,37000,0
|
|
20230613,190500,5788449450,37000,37000,37000,37000,0
|
|
20230613,190400,5788449450,37000,37000,37000,37000,0
|
|
20230613,190300,5788449450,37000,37000,37000,37000,0
|
|
20230613,190200,5788449450,37000,37000,37000,37000,0
|
|
20230613,190100,5788449450,37000,37000,37000,37000,0
|
|
20230613,190000,5788449450,37000,37000,37000,37000,0
|
|
20230613,185900,5788449450,37000,37000,37000,37000,0
|
|
20230613,185800,5788449450,37000,37000,37000,37000,0
|
|
20230613,185700,5788449450,37000,37000,37000,37000,0
|
|
20230613,185600,5788449450,37000,37000,37000,37000,0
|
|
20230613,185500,5788449450,37000,37000,37000,37000,0
|
|
20230613,185400,5788449450,37000,37000,37000,37000,0
|
|
20230613,185300,5788449450,37000,37000,37000,37000,0
|
|
20230613,185200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,185100,5788449450,37000,37000,37000,37000,0
|
|
20230613,185000,5788449450,37000,37000,37000,37000,0
|
|
20230613,184900,5788449450,37000,37000,37000,37000,0
|
|
20230613,184800,5788449450,37000,37000,37000,37000,0
|
|
20230613,184700,5788449450,37000,37000,37000,37000,0
|
|
20230613,184600,5788449450,37000,37000,37000,37000,0
|
|
20230613,184500,5788449450,37000,37000,37000,37000,0
|
|
20230613,184400,5788449450,37000,37000,37000,37000,0
|
|
20230613,184300,5788449450,37000,37000,37000,37000,0
|
|
20230613,184200,5788449450,37000,37000,37000,37000,0
|
|
20230613,184100,5788449450,37000,37000,37000,37000,0
|
|
20230613,184000,5788449450,37000,37000,37000,37000,0
|
|
20230613,183900,5788449450,37000,37000,37000,37000,0
|
|
20230613,183800,5788449450,37000,37000,37000,37000,0
|
|
20230613,183700,5788449450,37000,37000,37000,37000,0
|
|
20230613,183600,5788449450,37000,37000,37000,37000,0
|
|
20230613,183500,5788449450,37000,37000,37000,37000,0
|
|
20230613,183400,5788449450,37000,37000,37000,37000,0
|
|
20230613,183300,5788449450,37000,37000,37000,37000,0
|
|
20230613,183200,5788449450,37000,37000,37000,37000,0
|
|
20230613,183100,5788449450,37000,37000,37000,37000,0
|
|
20230613,183000,5788449450,37000,37000,37000,37000,0
|
|
20230613,182900,5788449450,37000,37000,37000,37000,0
|
|
20230613,182800,5788449450,37000,37000,37000,37000,0
|
|
20230613,182700,5788449450,37000,37000,37000,37000,0
|
|
20230613,182600,5788449450,37000,37000,37000,37000,0
|
|
20230613,182500,5788449450,37000,37000,37000,37000,0
|
|
20230613,182400,5788449450,37000,37000,37000,37000,0
|
|
20230613,182300,5788449450,37000,37000,37000,37000,0
|
|
20230613,182200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,182100,5788449450,37000,37000,37000,37000,0
|
|
20230613,182000,5788449450,37000,37000,37000,37000,0
|
|
20230613,181900,5788449450,37000,37000,37000,37000,0
|
|
20230613,181800,5788449450,37000,37000,37000,37000,0
|
|
20230613,181700,5788449450,37000,37000,37000,37000,0
|
|
20230613,181600,5788449450,37000,37000,37000,37000,0
|
|
20230613,181500,5788449450,37000,37000,37000,37000,0
|
|
20230613,181400,5788449450,37000,37000,37000,37000,0
|
|
20230613,181300,5788449450,37000,37000,37000,37000,0
|
|
20230613,181200,5788449450,37000,37000,37000,37000,0
|
|
20230613,181100,5788449450,37000,37000,37000,37000,0
|
|
20230613,181000,5788449450,37000,37000,37000,37000,0
|
|
20230613,180900,5788449450,37000,37000,37000,37000,0
|
|
20230613,180800,5788449450,37000,37000,37000,37000,0
|
|
20230613,180700,5788449450,37000,37000,37000,37000,0
|
|
20230613,180600,5788449450,37000,37000,37000,37000,0
|
|
20230613,180500,5788449450,37000,37000,37000,37000,0
|
|
20230613,180400,5788449450,37000,37000,37000,37000,0
|
|
20230613,180300,5788449450,37000,37000,37000,37000,0
|
|
20230613,180200,5788449450,37000,37000,37000,37000,0
|
|
20230613,180100,5788449450,37000,37000,37000,37000,0
|
|
20230613,180000,5788449450,37000,37000,37000,37000,0
|
|
20230613,175900,5788449450,37000,37000,37000,37000,0
|
|
20230613,175800,5788449450,37000,37000,37000,37000,0
|
|
20230613,175700,5788449450,37000,37000,37000,37000,0
|
|
20230613,175600,5788449450,37000,37000,37000,37000,0
|
|
20230613,175500,5788449450,37000,37000,37000,37000,0
|
|
20230613,175400,5788449450,37000,37000,37000,37000,0
|
|
20230613,175300,5788449450,37000,37000,37000,37000,0
|
|
20230613,175200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,175100,5788449450,37000,37000,37000,37000,0
|
|
20230613,175000,5788449450,37000,37000,37000,37000,0
|
|
20230613,174900,5788449450,37000,37000,37000,37000,0
|
|
20230613,174800,5788449450,37000,37000,37000,37000,0
|
|
20230613,174700,5788449450,37000,37000,37000,37000,0
|
|
20230613,174600,5788449450,37000,37000,37000,37000,0
|
|
20230613,174500,5788449450,37000,37000,37000,37000,0
|
|
20230613,174400,5788449450,37000,37000,37000,37000,0
|
|
20230613,174300,5788449450,37000,37000,37000,37000,0
|
|
20230613,174200,5788449450,37000,37000,37000,37000,0
|
|
20230613,174100,5788449450,37000,37000,37000,37000,0
|
|
20230613,174000,5788449450,37000,37000,37000,37000,0
|
|
20230613,173900,5788449450,37000,37000,37000,37000,0
|
|
20230613,173800,5788449450,37000,37000,37000,37000,0
|
|
20230613,173700,5788449450,37000,37000,37000,37000,0
|
|
20230613,173600,5788449450,37000,37000,37000,37000,0
|
|
20230613,173500,5788449450,37000,37000,37000,37000,0
|
|
20230613,173400,5788449450,37000,37000,37000,37000,0
|
|
20230613,173300,5788449450,37000,37000,37000,37000,0
|
|
20230613,173200,5788449450,37000,37000,37000,37000,0
|
|
20230613,173100,5788449450,37000,37000,37000,37000,0
|
|
20230613,173000,5788449450,37000,37000,37000,37000,0
|
|
20230613,172900,5788449450,37000,37000,37000,37000,0
|
|
20230613,172800,5788449450,37000,37000,37000,37000,0
|
|
20230613,172700,5788449450,37000,37000,37000,37000,0
|
|
20230613,172600,5788449450,37000,37000,37000,37000,0
|
|
20230613,172500,5788449450,37000,37000,37000,37000,0
|
|
20230613,172400,5788449450,37000,37000,37000,37000,0
|
|
20230613,172300,5788449450,37000,37000,37000,37000,0
|
|
20230613,172200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,172100,5788449450,37000,37000,37000,37000,0
|
|
20230613,172000,5788449450,37000,37000,37000,37000,0
|
|
20230613,171900,5788449450,37000,37000,37000,37000,0
|
|
20230613,171800,5788449450,37000,37000,37000,37000,0
|
|
20230613,171700,5788449450,37000,37000,37000,37000,0
|
|
20230613,171600,5788449450,37000,37000,37000,37000,0
|
|
20230613,171500,5788449450,37000,37000,37000,37000,0
|
|
20230613,171400,5788449450,37000,37000,37000,37000,0
|
|
20230613,171300,5788449450,37000,37000,37000,37000,0
|
|
20230613,171200,5788449450,37000,37000,37000,37000,0
|
|
20230613,171100,5788449450,37000,37000,37000,37000,0
|
|
20230613,171000,5788449450,37000,37000,37000,37000,0
|
|
20230613,170900,5788449450,37000,37000,37000,37000,0
|
|
20230613,170800,5788449450,37000,37000,37000,37000,0
|
|
20230613,170700,5788449450,37000,37000,37000,37000,0
|
|
20230613,170600,5788449450,37000,37000,37000,37000,0
|
|
20230613,170500,5788449450,37000,37000,37000,37000,0
|
|
20230613,170400,5788449450,37000,37000,37000,37000,0
|
|
20230613,170300,5788449450,37000,37000,37000,37000,0
|
|
20230613,170200,5788449450,37000,37000,37000,37000,0
|
|
20230613,170100,5788449450,37000,37000,37000,37000,0
|
|
20230613,170000,5788449450,37000,37000,37000,37000,0
|
|
20230613,165900,5788449450,37000,37000,37000,37000,0
|
|
20230613,165800,5788449450,37000,37000,37000,37000,0
|
|
20230613,165700,5788449450,37000,37000,37000,37000,0
|
|
20230613,165600,5788449450,37000,37000,37000,37000,0
|
|
20230613,165500,5788449450,37000,37000,37000,37000,0
|
|
20230613,165400,5788449450,37000,37000,37000,37000,0
|
|
20230613,165300,5788449450,37000,37000,37000,37000,0
|
|
20230613,165200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,165100,5788449450,37000,37000,37000,37000,0
|
|
20230613,165000,5788449450,37000,37000,37000,37000,0
|
|
20230613,164900,5788449450,37000,37000,37000,37000,0
|
|
20230613,164800,5788449450,37000,37000,37000,37000,0
|
|
20230613,164700,5788449450,37000,37000,37000,37000,0
|
|
20230613,164600,5788449450,37000,37000,37000,37000,0
|
|
20230613,164500,5788449450,37000,37000,37000,37000,0
|
|
20230613,164400,5788449450,37000,37000,37000,37000,0
|
|
20230613,164300,5788449450,37000,37000,37000,37000,0
|
|
20230613,164200,5788449450,37000,37000,37000,37000,0
|
|
20230613,164100,5788449450,37000,37000,37000,37000,0
|
|
20230613,164000,5788449450,37000,37000,37000,37000,0
|
|
20230613,163900,5788449450,37000,37000,37000,37000,0
|
|
20230613,163800,5788449450,37000,37000,37000,37000,0
|
|
20230613,163700,5788449450,37000,37000,37000,37000,0
|
|
20230613,163600,5788449450,37000,37000,37000,37000,0
|
|
20230613,163500,5788449450,37000,37000,37000,37000,0
|
|
20230613,163400,5788449450,37000,37000,37000,37000,0
|
|
20230613,163300,5788449450,37000,37000,37000,37000,0
|
|
20230613,163200,5788449450,37000,37000,37000,37000,0
|
|
20230613,163100,5788449450,37000,37000,37000,37000,0
|
|
20230613,163000,5788449450,37000,37000,37000,37000,0
|
|
20230613,162900,5788449450,37000,37000,37000,37000,0
|
|
20230613,162800,5788449450,37000,37000,37000,37000,0
|
|
20230613,162700,5788449450,37000,37000,37000,37000,0
|
|
20230613,162600,5788449450,37000,37000,37000,37000,0
|
|
20230613,162500,5788449450,37000,37000,37000,37000,0
|
|
20230613,162400,5788449450,37000,37000,37000,37000,0
|
|
20230613,162300,5788449450,37000,37000,37000,37000,0
|
|
20230613,162200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,162100,5788449450,37000,37000,37000,37000,0
|
|
20230613,162000,5788449450,37000,37000,37000,37000,0
|
|
20230613,161900,5788449450,37000,37000,37000,37000,0
|
|
20230613,161800,5788449450,37000,37000,37000,37000,0
|
|
20230613,161700,5788449450,37000,37000,37000,37000,0
|
|
20230613,161600,5788449450,37000,37000,37000,37000,0
|
|
20230613,161500,5788449450,37000,37000,37000,37000,0
|
|
20230613,161400,5788449450,37000,37000,37000,37000,0
|
|
20230613,161300,5788449450,37000,37000,37000,37000,0
|
|
20230613,161200,5788449450,37000,37000,37000,37000,0
|
|
20230613,161100,5788449450,37000,37000,37000,37000,0
|
|
20230613,161000,5788449450,37000,37000,37000,37000,0
|
|
20230613,160900,5788449450,37000,37000,37000,37000,0
|
|
20230613,160800,5788449450,37000,37000,37000,37000,0
|
|
20230613,160700,5788449450,37000,37000,37000,37000,0
|
|
20230613,160600,5788449450,37000,37000,37000,37000,0
|
|
20230613,160500,5788449450,37000,37000,37000,37000,0
|
|
20230613,160400,5788449450,37000,37000,37000,37000,0
|
|
20230613,160300,5788449450,37000,37000,37000,37000,0
|
|
20230613,160200,5788449450,37000,37000,37000,37000,0
|
|
20230613,160100,5788449450,37000,37000,37000,37000,0
|
|
20230613,160000,5788449450,37000,37000,37000,37000,0
|
|
20230613,155900,5788449450,37000,37000,37000,37000,0
|
|
20230613,155800,5788449450,37000,37000,37000,37000,0
|
|
20230613,155700,5788449450,37000,37000,37000,37000,0
|
|
20230613,155600,5788449450,37000,37000,37000,37000,0
|
|
20230613,155500,5788449450,37000,37000,37000,37000,0
|
|
20230613,155400,5788449450,37000,37000,37000,37000,0
|
|
20230613,155300,5788449450,37000,37000,37000,37000,0
|
|
20230613,155200,5788449450,37000,37000,37000,37000,4075
|
|
20230613,155100,5788449450,37000,37000,37000,37000,0
|
|
20230613,155000,5788449450,37000,37000,37000,37000,0
|
|
20230613,154900,5788449450,37000,37000,37000,37000,0
|
|
20230613,154800,5788449450,37000,37000,37000,37000,0
|
|
20230613,154700,5788449450,37000,37000,37000,37000,0
|
|
20230613,154600,5788449450,37000,37000,37000,37000,0
|
|
20230613,154500,5788449450,37000,37000,37000,37000,0
|
|
20230613,154400,5788449450,37000,37000,37000,37000,0
|
|
20230613,154300,5788449450,37000,37000,37000,37000,0
|
|
20230613,154200,5788449450,37000,37000,37000,37000,0
|
|
20230613,154100,5788449450,37000,37000,37000,37000,0
|
|
20230613,154000,5788449450,37000,37000,37000,37000,0
|
|
20230613,153900,5788449450,37000,37000,37000,37000,0
|
|
20230613,153800,5788449450,37000,37000,37000,37000,0
|
|
20230613,153700,5788449450,37000,37000,37000,37000,0
|
|
20230613,153600,5788449450,37000,37000,37000,37000,0
|
|
20230613,153500,5788449450,37000,37000,37000,37000,0
|
|
20230613,153400,5788449450,37000,37000,37000,37000,0
|
|
20230613,153300,5788449450,37000,37000,37000,37000,0
|
|
20230613,153200,5788449450,37000,37000,37000,37000,0
|
|
20230613,153100,5788449450,37000,37000,37000,37000,0
|
|
20230613,153000,5788449450,37000,37000,37000,37000,4075
|
|
20230613,152900,5637674450,37000,37000,37000,37000,0
|
|
20230613,152800,5637674450,37000,37000,37000,37000,0
|
|
20230613,152700,5637674450,37000,37000,37000,37000,0
|
|
20230613,152600,5637674450,37000,37000,37000,37000,0
|
|
20230613,152500,5637674450,37000,37000,37000,37000,0
|
|
20230613,152400,5637674450,37000,37000,37000,37000,0
|
|
20230613,152300,5637674450,37000,37000,37000,37000,0
|
|
20230613,152200,5637674450,37000,37000,37000,37000,0
|
|
20230613,152100,5637674450,37000,37000,37000,37000,0
|
|
20230613,152000,5637674450,37000,37000,37000,37000,0
|
|
20230613,151900,5637674450,37000,37000,37050,37000,947
|
|
20230613,151800,5602605800,37050,37000,37050,37000,179
|
|
20230613,151700,5595975650,37050,37000,37050,36950,797
|
|
20230613,151600,5566501000,37000,37000,37050,36950,1058
|
|
20230613,151500,5527341250,37000,37000,37000,36950,304
|
|
20230613,151400,5516097500,36950,37000,37000,36950,239
|
|
20230613,151300,5507256750,37000,37000,37000,36950,476
|
|
20230613,151200,5489657350,37000,37000,37000,36950,158
|
|
20230613,151100,5483811850,36950,36950,37000,36950,305
|
|
20230613,151000,5472535600,37000,36950,37000,36950,455
|
|
20230613,150900,5455707500,36950,37000,37000,36950,202
|
|
20230613,150800,5448236750,37000,37000,37000,36950,122
|
|
20230613,150700,5443727600,37000,36950,37000,36950,266
|
|
20230613,150600,5433887750,36950,37000,37000,36850,170
|
|
20230613,150500,5427607700,37000,37000,37000,36850,1726
|
|
20230613,150400,5363754950,36950,37000,37000,36850,292
|
|
20230613,150300,5352972900,36900,36900,37000,36900,204
|
|
20230613,150200,5345444100,36950,37000,37000,36900,288
|
|
20230613,150100,5334797050,36900,36900,37000,36900,143
|
|
20230613,150000,5329514650,36900,36900,37000,36900,405
|
|
20230613,145900,5314564350,36950,37000,37000,36900,321
|
|
20230613,145800,5302701850,36900,36950,37000,36900,97
|
|
20230613,145700,5299114400,36900,36950,37000,36900,113
|
|
20230613,145600,5294938050,37000,36900,37000,36900,437
|
|
20230613,145500,5278793100,37000,36950,37000,36900,50
|
|
20230613,145400,5276947700,36900,37000,37000,36900,54
|
|
20230613,145300,5274953450,36900,36850,37000,36850,231
|
|
20230613,145200,5266412000,36850,36850,37000,36850,463
|
|
20230613,145100,5249336200,36850,36900,37000,36850,74
|
|
20230613,145000,5246603500,37000,36850,37000,36850,320
|
|
20230613,144900,5234770550,36850,36900,37000,36850,378
|
|
20230613,144800,5220824300,36900,37000,37000,36900,176
|
|
20230613,144700,5214323300,37000,36900,37000,36900,231
|
|
20230613,144600,5205777100,36900,36950,36950,36900,122
|
|
20230613,144500,5201273600,36900,36850,37000,36850,420
|
|
20230613,144400,5185756850,36950,36900,37000,36850,1337
|
|
20230613,144300,5136421000,36900,37000,37000,36900,44
|
|
20230613,144200,5134794000,36950,36900,37000,36900,528
|
|
20230613,144100,5115284300,36950,36950,37000,36900,83
|
|
20230613,144000,5112215250,36900,36900,37000,36900,14
|
|
20230613,143900,5111698300,36900,37000,37000,36900,230
|
|
20230613,143800,5103190800,36900,36900,36950,36850,343
|
|
20230613,143700,5090532250,36900,36950,37000,36900,559
|
|
20230613,143600,5069877400,37000,36950,37000,36950,204
|
|
20230613,143500,5062330050,36950,36950,37000,36950,88
|
|
20230613,143400,5059078400,36950,36950,36950,36950,231
|
|
20230613,143300,5050542950,36950,36900,37000,36900,216
|
|
20230613,143200,5042552300,36900,36900,37000,36900,77
|
|
20230613,143100,5039709600,36900,36900,37000,36850,260
|
|
20230613,143000,5030117200,36900,36900,37000,36850,224
|
|
20230613,142900,5021831900,37000,36950,37000,36850,186
|
|
20230613,142800,5014952600,36950,36950,37000,36850,376
|
|
20230613,142700,5001060350,37000,36950,37000,36850,2888
|
|
20230613,142600,4894352300,36950,36950,36950,36950,24
|
|
20230613,142500,4893465500,36950,37000,37000,36900,517
|
|
20230613,142400,4874353100,36950,36950,37000,36900,197
|
|
20230613,142300,4867082850,36950,36900,37000,36900,197
|
|
20230613,142200,4859805700,36900,36950,37000,36900,257
|
|
20230613,142100,4850300800,36950,36950,36950,36900,175
|
|
20230613,142000,4843836850,36950,36950,37000,36850,374
|
|
20230613,141900,4830036550,36950,36950,37000,36900,775
|
|
20230613,141800,4801405350,36950,36950,37000,36900,158
|
|
20230613,141700,4795569300,37000,36900,37000,36900,259
|
|
20230613,141600,4786010950,36950,36950,37000,36900,596
|
|
20230613,141500,4763979650,36950,36950,37000,36950,263
|
|
20230613,141400,4754261750,36950,36950,36950,36950,66
|
|
20230613,141300,4751823050,37000,36900,37000,36900,426
|
|
20230613,141200,4736081850,36900,36950,37000,36900,90
|
|
20230613,141100,4732758650,36900,36900,36950,36900,66
|
|
20230613,141000,4730322700,36950,36900,37000,36900,323
|
|
20230613,140900,4718380100,36900,36900,36950,36900,270
|
|
20230613,140800,4708413700,36900,36950,37000,36900,60
|
|
20230613,140700,4706197500,37000,36900,37000,36900,325
|
|
20230613,140600,4694183450,36950,36950,36950,36900,405
|
|
20230613,140500,4679218800,36950,37000,37000,36950,329
|
|
20230613,140400,4667052500,36950,36950,37000,36950,119
|
|
20230613,140300,4662655400,36950,36950,36950,36950,12
|
|
20230613,140200,4662212000,36950,37000,37000,36950,398
|
|
20230613,140100,4647496200,36950,37000,37000,36950,41
|
|
20230613,140000,4645980950,36950,37000,37000,36950,91
|
|
20230613,135900,4642618450,36950,36950,37000,36950,408
|
|
20230613,135800,4627533400,37000,36950,37000,36950,25
|
|
20230613,135700,4626609600,36950,36950,36950,36950,58
|
|
20230613,135600,4624466500,36950,36950,37000,36950,313
|
|
20230613,135500,4612889100,36950,36950,37000,36950,212
|
|
20230613,135400,4605055600,36950,36950,36950,36950,54
|
|
20230613,135300,4603060300,37000,36950,37050,36950,543
|
|
20230613,135200,4582979550,36950,37000,37000,36950,185
|
|
20230613,135100,4576136450,37000,37000,37000,37000,127
|
|
20230613,135000,4571437450,37000,37000,37000,37000,338
|
|
20230613,134900,4558931450,37000,37000,37050,37000,244
|
|
20230613,134800,4549900950,37000,37000,37050,37000,410
|
|
20230613,134700,4534725950,37000,36950,37000,36950,159
|
|
20230613,134600,4528847000,36950,37000,37000,36950,99
|
|
20230613,134500,4525184900,36950,37050,37050,36950,221
|
|
20230613,134400,4516999950,36950,37000,37000,36950,204
|
|
20230613,134300,4509452600,37000,37000,37000,37000,127
|
|
20230613,134200,4504753600,37000,36950,37000,36950,187
|
|
20230613,134100,4497834650,36950,37000,37000,36950,223
|
|
20230613,134000,4489588100,37000,37050,37050,37000,253
|
|
20230613,133900,4480214700,37050,37050,37100,37050,195
|
|
20230613,133800,4472980450,37050,37050,37050,37050,189
|
|
20230613,133700,4465978000,37050,37050,37050,37050,217
|
|
20230613,133600,4457938150,37050,37050,37100,37050,331
|
|
20230613,133500,4445659700,37050,37050,37050,37050,3
|
|
20230613,133400,4445548550,37050,37150,37150,37050,286
|
|
20230613,133300,4434935400,37150,37100,37150,37100,267
|
|
20230613,133200,4425018450,37100,37100,37150,37100,11
|
|
20230613,133100,4424610300,37150,37050,37150,37050,235
|
|
20230613,133000,4415898850,37150,37100,37150,37050,401
|
|
20230613,132900,4401014400,37100,37100,37100,37100,136
|
|
20230613,132800,4395968800,37100,37100,37150,37100,103
|
|
20230613,132700,4392145500,37100,37050,37100,37000,342
|
|
20230613,132600,4379471450,37050,37100,37100,37050,773
|
|
20230613,132500,4350816600,37100,37100,37100,37100,30
|
|
20230613,132400,4349703600,37050,37100,37100,37050,44
|
|
20230613,132300,4348073350,37050,37100,37100,37050,261
|
|
20230613,132200,4338393000,37100,37050,37150,37050,1061
|
|
20230613,132100,4299031700,37050,37000,37050,37000,51
|
|
20230613,132000,4297143200,36950,36950,37000,36950,9
|
|
20230613,131900,4296810400,36900,37000,37050,36900,536
|
|
20230613,131800,4276972050,37000,37050,37050,36950,1343
|
|
20230613,131700,4227291000,37000,37100,37100,37000,903
|
|
20230613,131600,4193836850,37100,37150,37200,37100,817
|
|
20230613,131500,4163489200,37150,37200,37200,37150,558
|
|
20230613,131400,4142732000,37200,37150,37200,37150,126
|
|
20230613,131300,4138045750,37150,37150,37200,37150,199
|
|
20230613,131200,4130643450,37200,37150,37200,37150,433
|
|
20230613,131100,4114548000,37150,37150,37150,37150,51
|
|
20230613,131000,4112653350,37150,37150,37200,37100,267
|
|
20230613,130900,4102733300,37150,37150,37150,37150,228
|
|
20230613,130800,4094263100,37150,37150,37200,37150,57
|
|
20230613,130700,4092143300,37150,37100,37150,37100,141
|
|
20230613,130600,4086907250,37100,37100,37150,37100,201
|
|
20230613,130500,4079445700,37150,37150,37150,37100,435
|
|
20230613,130400,4063296450,37150,37100,37150,37100,210
|
|
20230613,130300,4055495900,37100,37150,37150,37050,2081
|
|
20230613,130200,3978256800,37150,37250,37250,37150,452
|
|
20230613,130100,3961435950,37250,37200,37250,37200,104
|
|
20230613,130000,3957565600,37200,37200,37250,37200,138
|
|
20230613,125900,3952426700,37200,37200,37200,37150,101
|
|
20230613,125800,3948669550,37150,37200,37250,37150,291
|
|
20230613,125700,3937847100,37250,37250,37250,37200,78
|
|
20230613,125600,3934943100,37200,37250,37250,37200,576
|
|
20230613,125500,3913506050,37250,37250,37300,37200,458
|
|
20230613,125400,3896445750,37250,37250,37300,37250,368
|
|
20230613,125300,3882736050,37300,37250,37300,37250,299
|
|
20230613,125200,3871583800,37300,37250,37300,37250,218
|
|
20230613,125100,3863454900,37250,37250,37300,37250,397
|
|
20230613,125000,3848659150,37250,37250,37250,37200,194
|
|
20230613,124900,3841433300,37250,37200,37250,37200,189
|
|
20230613,124800,3834393300,37250,37300,37300,37200,152
|
|
20230613,124700,3828732900,37200,37250,37300,37200,530
|
|
20230613,124600,3808979300,37250,37200,37300,37200,734
|
|
20230613,124500,3781661850,37200,37200,37250,37200,290
|
|
20230613,124400,3770860650,37250,37200,37250,37200,513
|
|
20230613,124300,3751763800,37200,37200,37200,37200,219
|
|
20230613,124200,3743617000,37200,37250,37250,37200,265
|
|
20230613,124100,3733746000,37200,37200,37200,37150,304
|
|
20230613,124000,3722439250,37200,37150,37200,37150,345
|
|
20230613,123900,3709616450,37150,37200,37200,37150,498
|
|
20230613,123800,3691106300,37150,37150,37150,37150,4
|
|
20230613,123700,3690957700,37150,37150,37150,37150,1845
|
|
20230613,123600,3622415950,37150,37200,37250,37150,786
|
|
20230613,123500,3593177400,37200,37200,37200,37150,1600
|
|
20230613,123400,3533657450,37150,37100,37200,37100,2194
|
|
20230613,123300,3452110350,37100,37050,37100,37050,949
|
|
20230613,123200,3416912850,37050,37050,37100,37050,54
|
|
20230613,123100,3414911100,37050,37050,37050,37050,86
|
|
20230613,123000,3411724800,37050,37100,37100,37050,490
|
|
20230613,122900,3393559550,37050,37050,37050,37050,33
|
|
20230613,122800,3392336900,37100,37050,37100,37050,334
|
|
20230613,122700,3379947200,37050,37100,37100,37050,543
|
|
20230613,122600,3359815250,37050,37100,37100,37050,220
|
|
20230613,122500,3351663000,37100,37100,37100,37050,210
|
|
20230613,122400,3343873450,37100,37050,37100,37000,392
|
|
20230613,122300,3329343700,37000,37050,37050,37000,81
|
|
20230613,122200,3326343400,37000,37050,37050,37000,500
|
|
20230613,122100,3307827850,37050,37050,37100,37000,96
|
|
20230613,122000,3304269050,37050,37050,37100,37000,394
|
|
20230613,121900,3289672900,37000,37050,37050,37000,437
|
|
20230613,121800,3273491150,37050,37050,37050,37000,80
|
|
20230613,121700,3270527350,37000,37000,37050,37000,140
|
|
20230613,121600,3265344100,37000,36950,37000,36950,623
|
|
20230613,121500,3242294050,37000,36950,37000,36950,323
|
|
20230613,121400,3230357200,37000,36950,37000,36950,43
|
|
20230613,121300,3228767100,36950,36950,37000,36950,507
|
|
20230613,121200,3210021100,36950,37000,37000,36950,215
|
|
20230613,121100,3202075250,37000,37000,37000,36950,55
|
|
20230613,121000,3200040500,36950,36950,37000,36950,281
|
|
20230613,120900,3189646600,36950,36900,37000,36900,104
|
|
20230613,120800,3185801700,37000,37000,37000,36900,210
|
|
20230613,120700,3178042500,37000,36900,37000,36900,605
|
|
20230613,120600,3155689900,36950,36850,36950,36850,828
|
|
20230613,120500,3125135150,36850,36900,36900,36850,242
|
|
20230613,120400,3116205800,36950,36900,36950,36900,420
|
|
20230613,120300,3100696650,36900,36850,36900,36850,87
|
|
20230613,120200,3097489400,36850,36900,36900,36850,271
|
|
20230613,120100,3087491150,36850,36850,36850,36850,184
|
|
20230613,120000,3080710750,36900,36850,36900,36850,171
|
|
20230613,115900,3074401150,36850,36850,36900,36800,620
|
|
20230613,115800,3051532350,36800,36800,36850,36800,145
|
|
20230613,115700,3046193550,36800,36850,36850,36800,346
|
|
20230613,115600,3033452300,36800,36800,36850,36800,463
|
|
20230613,115500,3016394400,36800,36800,36800,36800,49
|
|
20230613,115400,3014591200,36850,36900,36900,36850,1820
|
|
20230613,115300,2947522350,36850,36850,36900,36850,291
|
|
20230613,115200,2936787550,36850,36850,36900,36850,96
|
|
20230613,115100,2933249900,36850,36850,36900,36850,111
|
|
20230613,115000,2929158200,36850,36850,36900,36850,425
|
|
20230613,114900,2913485500,36850,36900,36900,36850,57
|
|
20230613,114800,2911384950,36900,36850,36900,36850,22
|
|
20230613,114700,2910574000,36850,36800,36850,36800,544
|
|
20230613,114600,2890538050,36800,36800,36800,36800,64
|
|
20230613,114500,2888182850,36850,36800,36850,36800,116
|
|
20230613,114400,2883908450,36850,36850,36850,36800,213
|
|
20230613,114300,2876059650,36800,36800,36800,36800,246
|
|
20230613,114200,2867006850,36800,36850,36850,36800,302
|
|
20230613,114100,2855881500,36800,36800,36800,36800,7
|
|
20230613,114000,2855623900,36800,36800,36800,36800,180
|
|
20230613,113900,2848999900,36800,36800,36850,36800,280
|
|
20230613,113800,2838686400,36800,36800,36800,36800,15
|
|
20230613,113700,2838134400,36800,36800,36800,36800,24
|
|
20230613,113600,2837251200,36800,36750,36800,36750,375
|
|
20230613,113500,2823454800,36750,36750,36750,36750,62
|
|
20230613,113400,2821176300,36750,36750,36750,36750,2
|
|
20230613,113300,2821102800,36750,36800,36800,36750,408
|
|
20230613,113200,2806088850,36800,36800,36800,36800,72
|
|
20230613,113100,2803439250,36800,36800,36800,36800,19
|
|
20230613,113000,2802740050,36800,36800,36800,36800,151
|
|
20230613,112900,2797183250,36750,36750,36800,36750,216
|
|
20230613,112800,2789244150,36800,36800,36800,36800,228
|
|
20230613,112700,2780853750,36800,36800,36850,36800,209
|
|
20230613,112600,2773153050,36800,36750,36800,36750,322
|
|
20230613,112500,2761304500,36700,36750,36750,36700,371
|
|
20230613,112400,2747678050,36800,36750,36800,36750,264
|
|
20230613,112300,2737966550,36750,36750,36750,36750,69
|
|
20230613,112200,2735430800,36750,36800,36800,36750,384
|
|
20230613,112100,2721309300,36750,36750,36750,36750,119
|
|
20230613,112000,2716936050,36750,36800,36800,36750,38
|
|
20230613,111900,2715539500,36800,36750,36800,36750,209
|
|
20230613,111800,2707849250,36750,36750,36750,36750,389
|
|
20230613,111700,2693553500,36800,36750,36800,36750,80
|
|
20230613,111600,2690610300,36750,36800,36800,36750,226
|
|
20230613,111500,2682295000,36800,36750,36800,36750,191
|
|
20230613,111400,2675275700,36750,36750,36800,36750,135
|
|
20230613,111300,2670313450,36800,36750,36800,36750,309
|
|
20230613,111200,2658943600,36750,36750,36750,36750,61
|
|
20230613,111100,2656701850,36750,36750,36750,36750,272
|
|
20230613,111000,2646705850,36800,36800,36800,36750,200
|
|
20230613,110900,2639346250,36750,36750,36800,36750,36
|
|
20230613,110800,2638023000,36750,36750,36750,36750,349
|
|
20230613,110700,2625197250,36800,36800,36800,36750,216
|
|
20230613,110600,2617248700,36750,36750,36750,36750,55
|
|
20230613,110500,2615227450,36750,36750,36750,36750,190
|
|
20230613,110400,2608244950,36750,36750,36800,36750,1237
|
|
20230613,110300,2562775700,36750,36750,36750,36750,108
|
|
20230613,110200,2558806700,36800,36750,36800,36750,183
|
|
20230613,110100,2552080750,36700,36700,36750,36700,158
|
|
20230613,110000,2546278350,36750,36750,36750,36700,493
|
|
20230613,105900,2528171050,36750,36750,36800,36750,284
|
|
20230613,105800,2517733950,36750,36700,36750,36700,61
|
|
20230613,105700,2515493500,36750,36700,36750,36700,288
|
|
20230613,105600,2504921400,36750,36700,36750,36700,244
|
|
20230613,105500,2495954850,36750,36700,36750,36700,204
|
|
20230613,105400,2488458850,36750,36700,36750,36700,82
|
|
20230613,105300,2485448250,36700,36650,36750,36650,6756
|
|
20230613,105200,2237800800,36700,36650,36700,36650,28
|
|
20230613,105100,2236773600,36650,36650,36650,36600,951
|
|
20230613,105000,2201920300,36600,36650,36700,36550,870
|
|
20230613,104900,2170032200,36650,36650,36700,36650,307
|
|
20230613,104800,2158769200,36650,36650,36700,36650,74
|
|
20230613,104700,2156056100,36700,36650,36700,36650,253
|
|
20230613,104600,2146773150,36650,36650,36700,36650,307
|
|
20230613,104500,2135520600,36650,36650,36700,36600,132
|
|
20230613,104400,2130681800,36600,36550,36600,36500,721
|
|
20230613,104300,2104311050,36500,36500,36550,36500,402
|
|
20230613,104200,2089628900,36500,36500,36550,36500,70
|
|
20230613,104100,2087072700,36550,36550,36550,36500,260
|
|
20230613,104000,2077572050,36500,36550,36550,36500,72
|
|
20230613,103900,2074942900,36550,36550,36550,36500,409
|
|
20230613,103800,2060002800,36500,36550,36550,36500,293
|
|
20230613,103700,2049302300,36550,36500,36550,36500,67
|
|
20230613,103600,2046854500,36500,36500,36550,36500,262
|
|
20230613,103500,2037280950,36500,36500,36550,36500,221
|
|
20230613,103400,2029213300,36500,36550,36550,36500,289
|
|
20230613,103300,2018652550,36500,36500,36550,36500,95
|
|
20230613,103200,2015184000,36500,36550,36550,36500,225
|
|
20230613,103100,2006969550,36500,36400,36550,36400,548
|
|
20230613,103000,1986978550,36450,36500,36500,36450,941
|
|
20230613,102900,1952662250,36550,36500,36550,36500,60
|
|
20230613,102800,1950471250,36500,36550,36550,36500,278
|
|
20230613,102700,1940323200,36550,36500,36550,36500,689
|
|
20230613,102600,1915173450,36500,36500,36550,36500,442
|
|
20230613,102500,1899026000,36500,36500,36550,36500,326
|
|
20230613,102400,1887126000,36500,36500,36550,36500,243
|
|
20230613,102300,1878255500,36500,36500,36550,36500,142
|
|
20230613,102200,1873070400,36500,36550,36550,36500,82
|
|
20230613,102100,1870074650,36500,36500,36550,36500,273
|
|
20230613,102000,1860109150,36550,36500,36550,36500,32
|
|
20230613,101900,1858940150,36550,36500,36550,36500,139
|
|
20230613,101800,1853863600,36500,36500,36550,36500,222
|
|
20230613,101700,1845759600,36500,36500,36550,36500,1782
|
|
20230613,101600,1780675950,36550,36500,36550,36500,446
|
|
20230613,101500,1764377800,36550,36550,36550,36500,405
|
|
20230613,101400,1749577800,36550,36550,36550,36500,499
|
|
20230613,101300,1731349050,36500,36550,36550,36500,80
|
|
20230613,101200,1728427900,36500,36500,36550,36500,165
|
|
20230613,101100,1722405050,36550,36500,36550,36500,309
|
|
20230613,101000,1711124550,36500,36500,36550,36500,93
|
|
20230613,100900,1707728450,36500,36550,36550,36500,144
|
|
20230613,100800,1702468750,36550,36550,36550,36500,84
|
|
20230613,100700,1699400750,36550,36550,36550,36500,288
|
|
20230613,100600,1688886550,36500,36550,36550,36500,39
|
|
20230613,100500,1687461800,36500,36550,36550,36500,79
|
|
20230613,100400,1684575700,36500,36500,36550,36500,240
|
|
20230613,100300,1675811300,36500,36500,36550,36500,410
|
|
20230613,100200,1660845150,36450,36500,36500,36450,128
|
|
20230613,100100,1656173600,36500,36500,36500,36450,302
|
|
20230613,100000,1645158300,36500,36500,36500,36450,563
|
|
20230613,095900,1624619400,36500,36500,36500,36450,154
|
|
20230613,095800,1618998750,36500,36450,36500,36450,332
|
|
20230613,095700,1606883000,36450,36450,36500,36450,107
|
|
20230613,095600,1602981350,36450,36450,36450,36400,558
|
|
20230613,095500,1582653300,36400,36400,36450,36400,244
|
|
20230613,095400,1573768000,36350,36400,36450,36350,868
|
|
20230613,095300,1542181850,36400,36400,36400,36350,443
|
|
20230613,095200,1526071400,36350,36450,36450,36300,6195
|
|
20230613,095100,1300631350,36450,36500,36500,36450,1478
|
|
20230613,095000,1246738800,36500,36550,36550,36500,116
|
|
20230613,094900,1242504050,36500,36550,36550,36500,1328
|
|
20230613,094800,1194030900,36500,36500,36550,36500,64
|
|
20230613,094700,1191692950,36550,36550,36550,36500,141
|
|
20230613,094600,1186540700,36550,36500,36550,36500,448
|
|
20230613,094500,1170176600,36500,36500,36550,36500,987
|
|
20230613,094400,1134150950,36500,36500,36550,36500,405
|
|
20230613,094300,1119350000,36500,36500,36500,36500,82
|
|
20230613,094200,1116357000,36500,36550,36600,36500,418
|
|
20230613,094100,1101083750,36550,36500,36550,36500,217
|
|
20230613,094000,1093155950,36500,36550,36550,36500,140
|
|
20230613,093900,1088045850,36550,36550,36550,36500,306
|
|
20230613,093800,1076863200,36550,36550,36550,36550,837
|
|
20230613,093700,1046270850,36550,36600,36600,36550,249
|
|
20230613,093600,1037160650,36600,36550,36600,36550,391
|
|
20230613,093500,1022869550,36550,36600,36600,36500,251
|
|
20230613,093400,1013693500,36550,36550,36550,36500,355
|
|
20230613,093300,1000720600,36550,36550,36600,36500,260
|
|
20230613,093200,991218350,36500,36550,36550,36450,1583
|
|
20230613,093100,933404950,36550,36550,36600,36550,310
|
|
20230613,093000,922074100,36550,36500,36550,36500,604
|
|
20230613,092900,900006700,36500,36550,36600,36500,1091
|
|
20230613,092800,860157650,36550,36600,36600,36550,288
|
|
20230613,092700,849631200,36600,36500,36600,36450,1317
|
|
20230613,092600,801490150,36500,36600,36600,36450,1390
|
|
20230613,092500,750737300,36550,36600,36600,36550,1361
|
|
20230613,092400,700961650,36600,36600,36650,36600,970
|
|
20230613,092300,665428800,36600,36750,36750,36600,4324
|
|
20230613,092200,506731050,36750,36750,36800,36750,851
|
|
20230613,092100,475446300,36750,36850,36850,36750,785
|
|
20230613,092000,446565150,36850,36750,36850,36750,996
|
|
20230613,091900,409911650,36800,36750,36800,36700,2322
|
|
20230613,091800,324540100,36750,36750,36800,36750,569
|
|
20230613,091700,303618900,36750,36750,36800,36750,287
|
|
20230613,091600,293070900,36750,36750,36750,36750,127
|
|
20230613,091500,288403650,36750,36750,36800,36750,149
|
|
20230613,091400,282927800,36750,36900,36900,36750,1046
|
|
20230613,091300,244430700,36850,36850,36900,36850,314
|
|
20230613,091200,232859400,36850,36850,36900,36800,399
|
|
20230613,091100,218152950,36850,36950,36950,36800,812
|
|
20230613,091000,188207600,36950,37000,37000,36900,553
|
|
20230613,090900,167756500,37000,37150,37150,37000,1247
|
|
20230613,090800,121498600,37250,37250,37250,37150,327
|
|
20230613,090700,109325500,37250,37200,37250,37200,175
|
|
20230613,090600,102815350,37150,37250,37250,37150,443
|
|
20230613,090500,86327700,37250,37250,37300,37200,405
|
|
20230613,090400,71238250,37300,37250,37300,37200,293
|
|
20230613,090300,60322400,37200,37250,37250,37200,71
|
|
20230613,090200,57679000,37250,37200,37250,37150,122
|
|
20230613,090100,53140000,37150,37250,37250,37150,309
|
|
20230613,090000,41643200,37150,37300,37300,37150,1117
|