597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,185300,1779662900,42350,42350,42350,42350,0
|
|
20230616,185200,1779662900,42350,42350,42350,42350,0
|
|
20230616,185100,1779662900,42350,42350,42350,42350,0
|
|
20230616,185000,1779662900,42350,42350,42350,42350,0
|
|
20230616,184900,1779662900,42350,42350,42350,42350,0
|
|
20230616,184800,1779662900,42350,42350,42350,42350,0
|
|
20230616,184700,1779662900,42350,42350,42350,42350,0
|
|
20230616,184600,1779662900,42350,42350,42350,42350,0
|
|
20230616,184500,1779662900,42350,42350,42350,42350,0
|
|
20230616,184400,1779662900,42350,42350,42350,42350,0
|
|
20230616,184300,1779662900,42350,42350,42350,42350,0
|
|
20230616,184200,1779662900,42350,42350,42350,42350,0
|
|
20230616,184100,1779662900,42350,42350,42350,42350,0
|
|
20230616,184000,1779662900,42350,42350,42350,42350,0
|
|
20230616,183900,1779662900,42350,42350,42350,42350,0
|
|
20230616,183800,1779662900,42350,42350,42350,42350,0
|
|
20230616,183700,1779662900,42350,42350,42350,42350,0
|
|
20230616,183600,1779662900,42350,42350,42350,42350,0
|
|
20230616,183500,1779662900,42350,42350,42350,42350,0
|
|
20230616,183400,1779662900,42350,42350,42350,42350,0
|
|
20230616,183300,1779662900,42350,42350,42350,42350,0
|
|
20230616,183200,1779662900,42350,42350,42350,42350,0
|
|
20230616,183100,1779662900,42350,42350,42350,42350,0
|
|
20230616,183000,1779662900,42350,42350,42350,42350,0
|
|
20230616,182900,1779662900,42350,42350,42350,42350,0
|
|
20230616,182800,1779662900,42350,42350,42350,42350,0
|
|
20230616,182700,1779662900,42350,42350,42350,42350,0
|
|
20230616,182600,1779662900,42350,42350,42350,42350,0
|
|
20230616,182500,1779662900,42350,42350,42350,42350,0
|
|
20230616,182400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,182300,1779662900,42350,42350,42350,42350,0
|
|
20230616,182200,1779662900,42350,42350,42350,42350,0
|
|
20230616,182100,1779662900,42350,42350,42350,42350,0
|
|
20230616,182000,1779662900,42350,42350,42350,42350,0
|
|
20230616,181900,1779662900,42350,42350,42350,42350,0
|
|
20230616,181800,1779662900,42350,42350,42350,42350,0
|
|
20230616,181700,1779662900,42350,42350,42350,42350,0
|
|
20230616,181600,1779662900,42350,42350,42350,42350,0
|
|
20230616,181500,1779662900,42350,42350,42350,42350,0
|
|
20230616,181400,1779662900,42350,42350,42350,42350,0
|
|
20230616,181300,1779662900,42350,42350,42350,42350,0
|
|
20230616,181200,1779662900,42350,42350,42350,42350,0
|
|
20230616,181100,1779662900,42350,42350,42350,42350,0
|
|
20230616,181000,1779662900,42350,42350,42350,42350,0
|
|
20230616,180900,1779662900,42350,42350,42350,42350,0
|
|
20230616,180800,1779662900,42350,42350,42350,42350,0
|
|
20230616,180700,1779662900,42350,42350,42350,42350,0
|
|
20230616,180600,1779662900,42350,42350,42350,42350,0
|
|
20230616,180500,1779662900,42350,42350,42350,42350,0
|
|
20230616,180400,1779662900,42350,42350,42350,42350,0
|
|
20230616,180300,1779662900,42350,42350,42350,42350,0
|
|
20230616,180200,1779662900,42350,42350,42350,42350,0
|
|
20230616,180100,1779662900,42350,42350,42350,42350,0
|
|
20230616,180000,1779662900,42350,42350,42350,42350,0
|
|
20230616,175900,1779662900,42350,42350,42350,42350,0
|
|
20230616,175800,1779662900,42350,42350,42350,42350,0
|
|
20230616,175700,1779662900,42350,42350,42350,42350,0
|
|
20230616,175600,1779662900,42350,42350,42350,42350,0
|
|
20230616,175500,1779662900,42350,42350,42350,42350,0
|
|
20230616,175400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,175300,1779662900,42350,42350,42350,42350,0
|
|
20230616,175200,1779662900,42350,42350,42350,42350,0
|
|
20230616,175100,1779662900,42350,42350,42350,42350,0
|
|
20230616,175000,1779662900,42350,42350,42350,42350,0
|
|
20230616,174900,1779662900,42350,42350,42350,42350,0
|
|
20230616,174800,1779662900,42350,42350,42350,42350,0
|
|
20230616,174700,1779662900,42350,42350,42350,42350,0
|
|
20230616,174600,1779662900,42350,42350,42350,42350,0
|
|
20230616,174500,1779662900,42350,42350,42350,42350,0
|
|
20230616,174400,1779662900,42350,42350,42350,42350,0
|
|
20230616,174300,1779662900,42350,42350,42350,42350,0
|
|
20230616,174200,1779662900,42350,42350,42350,42350,0
|
|
20230616,174100,1779662900,42350,42350,42350,42350,0
|
|
20230616,174000,1779662900,42350,42350,42350,42350,0
|
|
20230616,173900,1779662900,42350,42350,42350,42350,0
|
|
20230616,173800,1779662900,42350,42350,42350,42350,0
|
|
20230616,173700,1779662900,42350,42350,42350,42350,0
|
|
20230616,173600,1779662900,42350,42350,42350,42350,0
|
|
20230616,173500,1779662900,42350,42350,42350,42350,0
|
|
20230616,173400,1779662900,42350,42350,42350,42350,0
|
|
20230616,173300,1779662900,42350,42350,42350,42350,0
|
|
20230616,173200,1779662900,42350,42350,42350,42350,0
|
|
20230616,173100,1779662900,42350,42350,42350,42350,0
|
|
20230616,173000,1779662900,42350,42350,42350,42350,0
|
|
20230616,172900,1779662900,42350,42350,42350,42350,0
|
|
20230616,172800,1779662900,42350,42350,42350,42350,0
|
|
20230616,172700,1779662900,42350,42350,42350,42350,0
|
|
20230616,172600,1779662900,42350,42350,42350,42350,0
|
|
20230616,172500,1779662900,42350,42350,42350,42350,0
|
|
20230616,172400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,172300,1779662900,42350,42350,42350,42350,0
|
|
20230616,172200,1779662900,42350,42350,42350,42350,0
|
|
20230616,172100,1779662900,42350,42350,42350,42350,0
|
|
20230616,172000,1779662900,42350,42350,42350,42350,0
|
|
20230616,171900,1779662900,42350,42350,42350,42350,0
|
|
20230616,171800,1779662900,42350,42350,42350,42350,0
|
|
20230616,171700,1779662900,42350,42350,42350,42350,0
|
|
20230616,171600,1779662900,42350,42350,42350,42350,0
|
|
20230616,171500,1779662900,42350,42350,42350,42350,0
|
|
20230616,171400,1779662900,42350,42350,42350,42350,0
|
|
20230616,171300,1779662900,42350,42350,42350,42350,0
|
|
20230616,171200,1779662900,42350,42350,42350,42350,0
|
|
20230616,171100,1779662900,42350,42350,42350,42350,0
|
|
20230616,171000,1779662900,42350,42350,42350,42350,0
|
|
20230616,170900,1779662900,42350,42350,42350,42350,0
|
|
20230616,170800,1779662900,42350,42350,42350,42350,0
|
|
20230616,170700,1779662900,42350,42350,42350,42350,0
|
|
20230616,170600,1779662900,42350,42350,42350,42350,0
|
|
20230616,170500,1779662900,42350,42350,42350,42350,0
|
|
20230616,170400,1779662900,42350,42350,42350,42350,0
|
|
20230616,170300,1779662900,42350,42350,42350,42350,0
|
|
20230616,170200,1779662900,42350,42350,42350,42350,0
|
|
20230616,170100,1779662900,42350,42350,42350,42350,0
|
|
20230616,170000,1779662900,42350,42350,42350,42350,0
|
|
20230616,165900,1779662900,42350,42350,42350,42350,0
|
|
20230616,165800,1779662900,42350,42350,42350,42350,0
|
|
20230616,165700,1779662900,42350,42350,42350,42350,0
|
|
20230616,165600,1779662900,42350,42350,42350,42350,0
|
|
20230616,165500,1779662900,42350,42350,42350,42350,0
|
|
20230616,165400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,165300,1779662900,42350,42350,42350,42350,0
|
|
20230616,165200,1779662900,42350,42350,42350,42350,0
|
|
20230616,165100,1779662900,42350,42350,42350,42350,0
|
|
20230616,165000,1779662900,42350,42350,42350,42350,0
|
|
20230616,164900,1779662900,42350,42350,42350,42350,0
|
|
20230616,164800,1779662900,42350,42350,42350,42350,0
|
|
20230616,164700,1779662900,42350,42350,42350,42350,0
|
|
20230616,164600,1779662900,42350,42350,42350,42350,0
|
|
20230616,164500,1779662900,42350,42350,42350,42350,0
|
|
20230616,164400,1779662900,42350,42350,42350,42350,0
|
|
20230616,164300,1779662900,42350,42350,42350,42350,0
|
|
20230616,164200,1779662900,42350,42350,42350,42350,0
|
|
20230616,164100,1779662900,42350,42350,42350,42350,0
|
|
20230616,164000,1779662900,42350,42350,42350,42350,0
|
|
20230616,163900,1779662900,42350,42350,42350,42350,0
|
|
20230616,163800,1779662900,42350,42350,42350,42350,0
|
|
20230616,163700,1779662900,42350,42350,42350,42350,0
|
|
20230616,163600,1779662900,42350,42350,42350,42350,0
|
|
20230616,163500,1779662900,42350,42350,42350,42350,0
|
|
20230616,163400,1779662900,42350,42350,42350,42350,0
|
|
20230616,163300,1779662900,42350,42350,42350,42350,0
|
|
20230616,163200,1779662900,42350,42350,42350,42350,0
|
|
20230616,163100,1779662900,42350,42350,42350,42350,0
|
|
20230616,163000,1779662900,42350,42350,42350,42350,0
|
|
20230616,162900,1779662900,42350,42350,42350,42350,0
|
|
20230616,162800,1779662900,42350,42350,42350,42350,0
|
|
20230616,162700,1779662900,42350,42350,42350,42350,0
|
|
20230616,162600,1779662900,42350,42350,42350,42350,0
|
|
20230616,162500,1779662900,42350,42350,42350,42350,0
|
|
20230616,162400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,162300,1779662900,42350,42350,42350,42350,0
|
|
20230616,162200,1779662900,42350,42350,42350,42350,0
|
|
20230616,162100,1779662900,42350,42350,42350,42350,0
|
|
20230616,162000,1779662900,42350,42350,42350,42350,0
|
|
20230616,161900,1779662900,42350,42350,42350,42350,0
|
|
20230616,161800,1779662900,42350,42350,42350,42350,0
|
|
20230616,161700,1779662900,42350,42350,42350,42350,0
|
|
20230616,161600,1779662900,42350,42350,42350,42350,0
|
|
20230616,161500,1779662900,42350,42350,42350,42350,0
|
|
20230616,161400,1779662900,42350,42350,42350,42350,0
|
|
20230616,161300,1779662900,42350,42350,42350,42350,0
|
|
20230616,161200,1779662900,42350,42350,42350,42350,0
|
|
20230616,161100,1779662900,42350,42350,42350,42350,0
|
|
20230616,161000,1779662900,42350,42350,42350,42350,0
|
|
20230616,160900,1779662900,42350,42350,42350,42350,0
|
|
20230616,160800,1779662900,42350,42350,42350,42350,0
|
|
20230616,160700,1779662900,42350,42350,42350,42350,0
|
|
20230616,160600,1779662900,42350,42350,42350,42350,0
|
|
20230616,160500,1779662900,42350,42350,42350,42350,0
|
|
20230616,160400,1779662900,42350,42350,42350,42350,0
|
|
20230616,160300,1779662900,42350,42350,42350,42350,0
|
|
20230616,160200,1779662900,42350,42350,42350,42350,0
|
|
20230616,160100,1779662900,42350,42350,42350,42350,0
|
|
20230616,160000,1779662900,42350,42350,42350,42350,0
|
|
20230616,155900,1779662900,42350,42350,42350,42350,0
|
|
20230616,155800,1779662900,42350,42350,42350,42350,0
|
|
20230616,155700,1779662900,42350,42350,42350,42350,0
|
|
20230616,155600,1779662900,42350,42350,42350,42350,0
|
|
20230616,155500,1779662900,42350,42350,42350,42350,0
|
|
20230616,155400,1779662900,42350,42350,42350,42350,5342
|
|
20230616,155300,1779662900,42350,42350,42350,42350,0
|
|
20230616,155200,1779662900,42350,42350,42350,42350,0
|
|
20230616,155100,1779662900,42350,42350,42350,42350,0
|
|
20230616,155000,1779662900,42350,42350,42350,42350,0
|
|
20230616,154900,1779662900,42350,42350,42350,42350,0
|
|
20230616,154800,1779662900,42350,42350,42350,42350,0
|
|
20230616,154700,1779662900,42350,42350,42350,42350,0
|
|
20230616,154600,1779662900,42350,42350,42350,42350,0
|
|
20230616,154500,1779662900,42350,42350,42350,42350,0
|
|
20230616,154400,1779662900,42350,42350,42350,42350,0
|
|
20230616,154300,1779662900,42350,42350,42350,42350,0
|
|
20230616,154200,1779662900,42350,42350,42350,42350,0
|
|
20230616,154100,1779662900,42350,42350,42350,42350,0
|
|
20230616,154000,1779662900,42350,42350,42350,42350,0
|
|
20230616,153900,1779662900,42350,42350,42350,42350,0
|
|
20230616,153800,1779662900,42350,42350,42350,42350,0
|
|
20230616,153700,1779662900,42350,42350,42350,42350,0
|
|
20230616,153600,1779662900,42350,42350,42350,42350,0
|
|
20230616,153500,1779662900,42350,42350,42350,42350,0
|
|
20230616,153400,1779662900,42350,42350,42350,42350,0
|
|
20230616,153300,1779662900,42350,42350,42350,42350,0
|
|
20230616,153200,1779662900,42350,42350,42350,42350,0
|
|
20230616,153100,1779662900,42350,42350,42350,42350,0
|
|
20230616,153000,1779662900,42350,42350,42350,42350,5342
|
|
20230616,152900,1553429200,42300,42300,42300,42300,0
|
|
20230616,152800,1553429200,42300,42300,42300,42300,0
|
|
20230616,152700,1553429200,42300,42300,42300,42300,0
|
|
20230616,152600,1553429200,42300,42300,42300,42300,0
|
|
20230616,152500,1553429200,42300,42300,42300,42300,0
|
|
20230616,152400,1553429200,42300,42300,42300,42300,0
|
|
20230616,152300,1553429200,42300,42300,42300,42300,0
|
|
20230616,152200,1553429200,42300,42300,42300,42300,0
|
|
20230616,152100,1553429200,42300,42300,42300,42300,0
|
|
20230616,152000,1553429200,42300,42300,42300,42300,0
|
|
20230616,151900,1553429200,42300,42300,42300,42250,100
|
|
20230616,151800,1549201000,42250,42250,42250,42250,8
|
|
20230616,151700,1548863000,42300,42300,42350,42300,141
|
|
20230616,151600,1542897800,42300,42300,42350,42300,516
|
|
20230616,151500,1521068100,42300,42300,42300,42250,17
|
|
20230616,151400,1520349300,42250,42300,42300,42250,75
|
|
20230616,151300,1517178800,42300,42250,42300,42250,126
|
|
20230616,151200,1511849350,42300,42300,42300,42250,32
|
|
20230616,151100,1510495950,42300,42300,42300,42250,74
|
|
20230616,151000,1507365900,42250,42250,42300,42250,20
|
|
20230616,150900,1506520400,42250,42300,42300,42250,10
|
|
20230616,150800,1506097600,42300,42250,42300,42250,13
|
|
20230616,150700,1505547800,42250,42250,42250,42250,3
|
|
20230616,150600,1505421050,42250,42200,42300,42200,403
|
|
20230616,150500,1488396100,42200,42200,42250,42200,10
|
|
20230616,150400,1487974050,42250,42200,42250,42200,98
|
|
20230616,150300,1483834950,42200,42200,42250,42200,19
|
|
20230616,150200,1483032650,42200,42250,42250,42200,16
|
|
20230616,150100,1482356750,42250,42250,42250,42250,12
|
|
20230616,150000,1481849750,42200,42200,42250,42200,42
|
|
20230616,145900,1480077300,42200,42200,42200,42200,154
|
|
20230616,145800,1473578500,42250,42200,42250,42200,120
|
|
20230616,145700,1468508700,42250,42250,42250,42250,20
|
|
20230616,145600,1467663700,42250,42250,42250,42200,7
|
|
20230616,145500,1467368050,42200,42250,42300,42200,534
|
|
20230616,145400,1444810850,42250,42250,42250,42250,20
|
|
20230616,145300,1443965850,42250,42200,42250,42200,28
|
|
20230616,145200,1442783250,42200,42200,42250,42200,99
|
|
20230616,145100,1438605400,42250,42250,42250,42250,71
|
|
20230616,145000,1435605650,42200,42250,42250,42200,3
|
|
20230616,144900,1435479000,42250,42150,42250,42150,100
|
|
20230616,144800,1431256900,42200,42150,42200,42150,6
|
|
20230616,144700,1431003800,42250,42200,42250,42200,31
|
|
20230616,144600,1429695500,42150,42200,42200,42150,5
|
|
20230616,144500,1429484650,42150,42150,42150,42150,3
|
|
20230616,144400,1429358200,42150,42150,42250,42150,76
|
|
20230616,144300,1426148950,42200,42150,42200,42150,7
|
|
20230616,144200,1425853850,42150,42150,42200,42150,22
|
|
20230616,144100,1424926050,42150,42150,42150,42150,2
|
|
20230616,144000,1424841750,42150,42200,42200,42150,26
|
|
20230616,143900,1423745250,42150,42150,42200,42150,22
|
|
20230616,143800,1422817600,42150,42200,42200,42150,53
|
|
20230616,143700,1420582150,42200,42250,42250,42150,78
|
|
20230616,143600,1417290150,42250,42250,42250,42250,0
|
|
20230616,143500,1417290150,42250,42200,42250,42200,46
|
|
20230616,143400,1415347000,42200,42100,42200,42100,136
|
|
20230616,143300,1409608550,42100,42100,42100,42100,3
|
|
20230616,143200,1409482250,42200,42100,42200,42100,58
|
|
20230616,143100,1407037100,42150,42150,42150,42150,1
|
|
20230616,143000,1406994950,42100,42200,42200,42100,5
|
|
20230616,142900,1406784350,42100,42100,42200,42100,181
|
|
20230616,142800,1399158100,42200,42100,42200,42100,42
|
|
20230616,142700,1397389600,42100,42150,42200,42100,60
|
|
20230616,142600,1394860750,42200,42150,42200,42150,15
|
|
20230616,142500,1394228000,42150,42150,42150,42150,52
|
|
20230616,142400,1392036200,42150,42150,42150,42150,61
|
|
20230616,142300,1389465050,42150,42150,42150,42100,87
|
|
20230616,142200,1385800100,42100,42150,42150,42100,114
|
|
20230616,142100,1380995050,42150,42150,42150,42150,21
|
|
20230616,142000,1380109900,42150,42300,42300,42100,73
|
|
20230616,141900,1377031750,42100,42150,42150,42100,72
|
|
20230616,141800,1373997450,42100,42150,42150,42100,26
|
|
20230616,141700,1372901800,42150,42150,42150,42100,97
|
|
20230616,141600,1368815800,42150,42250,42250,42150,91
|
|
20230616,141500,1364974650,42150,42150,42200,42100,138
|
|
20230616,141400,1359159450,42150,42150,42150,42100,25
|
|
20230616,141300,1358105900,42150,42150,42150,42150,65
|
|
20230616,141200,1355366150,42150,42150,42150,42150,123
|
|
20230616,141100,1350181700,42150,42150,42150,42100,43
|
|
20230616,141000,1348371050,42100,42150,42150,42100,68
|
|
20230616,140900,1345504950,42100,42100,42150,42100,59
|
|
20230616,140800,1343019950,42150,42250,42250,42150,123
|
|
20230616,140700,1337835400,42250,42200,42250,42100,255
|
|
20230616,140600,1327086100,42150,42150,42150,42150,13
|
|
20230616,140500,1326538150,42150,42150,42150,42150,34
|
|
20230616,140400,1325105050,42100,42150,42200,42100,50
|
|
20230616,140300,1322998650,42150,42150,42200,42150,65
|
|
20230616,140200,1320258050,42150,42150,42150,42150,2
|
|
20230616,140100,1320173750,42150,42150,42200,42150,111
|
|
20230616,140000,1315495050,42150,42150,42200,42150,49
|
|
20230616,135900,1313429200,42150,42250,42250,42150,100
|
|
20230616,135800,1309211500,42300,42200,42300,42200,5
|
|
20230616,135700,1309000400,42200,42250,42250,42200,36
|
|
20230616,135600,1307481100,42200,42200,42200,42150,78
|
|
20230616,135500,1304189600,42150,42250,42300,42150,39
|
|
20230616,135400,1302545300,42300,42150,42300,42150,168
|
|
20230616,135300,1295447000,42250,42100,42250,42100,38
|
|
20230616,135200,1293841900,42100,42150,42250,42100,229
|
|
20230616,135100,1284190600,42150,42150,42250,42150,105
|
|
20230616,135000,1279761050,42100,42100,42150,42100,166
|
|
20230616,134900,1272771600,42150,42150,42150,42100,126
|
|
20230616,134800,1267465050,42250,42100,42250,42100,231
|
|
20230616,134700,1257737400,42150,42150,42150,42100,146
|
|
20230616,134600,1251588500,42250,42150,42250,42150,39
|
|
20230616,134500,1249944550,42150,42150,42200,42100,62
|
|
20230616,134400,1247332850,42150,42200,42250,42150,82
|
|
20230616,134300,1243871800,42200,42150,42200,42150,68
|
|
20230616,134200,1241004450,42150,42150,42150,42150,55
|
|
20230616,134100,1238686200,42200,42150,42200,42150,4
|
|
20230616,134000,1238517500,42150,42200,42200,42150,30
|
|
20230616,133900,1237251650,42200,42200,42200,42100,36
|
|
20230616,133800,1235735850,42150,42200,42200,42150,26
|
|
20230616,133700,1234638850,42150,42150,42150,42150,85
|
|
20230616,133600,1231056100,42150,42150,42150,42150,141
|
|
20230616,133500,1225112950,42150,42150,42150,42150,35
|
|
20230616,133400,1223637700,42200,42200,42200,42150,38
|
|
20230616,133300,1222035850,42200,42200,42200,42200,17
|
|
20230616,133200,1221318450,42200,42250,42250,42150,70
|
|
20230616,133100,1218364600,42200,42200,42200,42200,38
|
|
20230616,133000,1216761000,42250,42250,42250,42250,49
|
|
20230616,132900,1214690750,42200,42300,42300,42200,16
|
|
20230616,132800,1214015250,42200,42200,42200,42200,34
|
|
20230616,132700,1212580450,42200,42200,42200,42200,36
|
|
20230616,132600,1211061250,42250,42200,42250,42200,60
|
|
20230616,132500,1208529100,42250,42250,42250,42250,1
|
|
20230616,132400,1208486850,42250,42250,42250,42250,38
|
|
20230616,132300,1206881350,42250,42300,42300,42200,114
|
|
20230616,132200,1202067800,42300,42300,42300,42200,129
|
|
20230616,132100,1196615850,42300,42400,42400,42300,4
|
|
20230616,132000,1196446550,42400,42300,42400,42200,156
|
|
20230616,131900,1189845850,42300,42300,42300,42300,12
|
|
20230616,131800,1189338250,42300,42300,42300,42200,32
|
|
20230616,131700,1187984850,42300,42300,42300,42300,14
|
|
20230616,131600,1187392650,42300,42250,42300,42200,117
|
|
20230616,131500,1182453800,42200,42200,42200,42200,32
|
|
20230616,131400,1181103400,42200,42200,42250,42200,180
|
|
20230616,131300,1173504450,42200,42250,42300,42200,33
|
|
20230616,131200,1172109750,42150,42150,42150,42150,31
|
|
20230616,131100,1170803100,42250,42150,42250,42150,116
|
|
20230616,131000,1165906200,42150,42150,42150,42150,97
|
|
20230616,130900,1161817650,42250,42150,42250,42150,22
|
|
20230616,130800,1160889450,42150,42200,42250,42150,41
|
|
20230616,130700,1159159300,42200,42200,42250,42200,133
|
|
20230616,130600,1153546650,42250,42250,42250,42250,53
|
|
20230616,130500,1151307400,42250,42250,42250,42250,0
|
|
20230616,130400,1151307400,42250,42250,42250,42200,40
|
|
20230616,130300,1149617450,42200,42250,42250,42200,138
|
|
20230616,130200,1143791950,42250,42250,42350,42250,40
|
|
20230616,130100,1142101850,42250,42300,42300,42250,110
|
|
20230616,130000,1137450550,42300,42300,42300,42250,50
|
|
20230616,125900,1135337400,42250,42350,42350,42250,32
|
|
20230616,125800,1133985300,42350,42350,42350,42250,91
|
|
20230616,125700,1130136250,42350,42350,42350,42350,45
|
|
20230616,125600,1128230500,42300,42300,42300,42300,60
|
|
20230616,125500,1125692500,42300,42300,42300,42300,45
|
|
20230616,125400,1123789000,42300,42200,42300,42200,48
|
|
20230616,125300,1121762500,42200,42200,42200,42200,50
|
|
20230616,125200,1119652500,42200,42200,42250,42200,183
|
|
20230616,125100,1111927300,42150,42200,42200,42150,44
|
|
20230616,125000,1110070700,42250,42200,42250,42200,52
|
|
20230616,124900,1107875700,42200,42200,42200,42200,0
|
|
20230616,124800,1107875700,42200,42250,42250,42200,34
|
|
20230616,124700,1106440850,42250,42300,42300,42250,46
|
|
20230616,124600,1104496850,42250,42250,42300,42250,108
|
|
20230616,124500,1099931750,42250,42100,42250,42100,135
|
|
20230616,124400,1094233400,42150,42150,42150,42150,34
|
|
20230616,124300,1092800300,42150,42250,42250,42150,90
|
|
20230616,124200,1089003800,42150,42150,42250,42150,62
|
|
20230616,124100,1086390300,42150,42150,42150,42150,0
|
|
20230616,124000,1086390300,42150,42250,42250,42150,35
|
|
20230616,123900,1084914750,42250,42250,42250,42100,33
|
|
20230616,123800,1083524400,42250,42150,42250,42150,128
|
|
20230616,123700,1078119500,42150,42200,42200,42150,36
|
|
20230616,123600,1076601350,42200,42200,42200,42150,93
|
|
20230616,123500,1072678700,42200,42300,42300,42200,63
|
|
20230616,123400,1070018200,42300,42200,42300,42200,38
|
|
20230616,123300,1068414500,42200,42200,42200,42200,34
|
|
20230616,123200,1066979700,42300,42250,42300,42250,57
|
|
20230616,123100,1064570150,42250,42300,42300,42250,39
|
|
20230616,123000,1062922300,42300,42250,42300,42250,38
|
|
20230616,122900,1061316650,42300,42300,42300,42300,19
|
|
20230616,122800,1060512950,42350,42350,42350,42350,39
|
|
20230616,122700,1058861300,42250,42250,42250,42250,33
|
|
20230616,122600,1057467050,42250,42400,42400,42250,63
|
|
20230616,122500,1054801400,42400,42150,42400,42050,2087
|
|
20230616,122400,966958000,42100,42150,42150,42100,54
|
|
20230616,122300,964683500,42150,42200,42200,42150,36
|
|
20230616,122200,963166050,42200,42200,42200,42200,32
|
|
20230616,122100,961815650,42200,42300,42300,42200,13
|
|
20230616,122000,961266950,42300,42200,42300,42200,36
|
|
20230616,121900,959747550,42200,42150,42200,42150,60
|
|
20230616,121800,957217750,42100,42250,42250,42100,62
|
|
20230616,121700,954606650,42300,42300,42300,42300,0
|
|
20230616,121600,954606650,42300,42150,42300,42100,147
|
|
20230616,121500,948401550,42100,42100,42100,42100,37
|
|
20230616,121400,946843850,42100,42100,42200,42100,182
|
|
20230616,121300,939174650,42100,42100,42100,42100,0
|
|
20230616,121200,939174650,42100,42200,42200,42100,50
|
|
20230616,121100,937068850,42200,42150,42200,42100,54
|
|
20230616,121000,934794050,42100,42200,42200,42100,48
|
|
20230616,120900,932772050,42300,42300,42300,42300,0
|
|
20230616,120800,932772050,42300,42200,42300,42150,138
|
|
20230616,120700,926950000,42200,42200,42300,42200,447
|
|
20230616,120600,908064600,42200,42200,42200,42200,69
|
|
20230616,120500,905152800,42200,42200,42200,42200,0
|
|
20230616,120400,905152800,42200,42150,42200,42050,115
|
|
20230616,120300,900301050,42100,42200,42250,42100,61
|
|
20230616,120200,897730200,42200,42050,42200,42050,56
|
|
20230616,120100,895372100,42200,42150,42200,42050,327
|
|
20230616,120000,881617600,42050,42100,42100,42050,47
|
|
20230616,115900,879639450,42100,42050,42100,42050,138
|
|
20230616,115800,873831700,42000,42150,42150,42000,62
|
|
20230616,115700,871225500,42150,42100,42150,42050,256
|
|
20230616,115600,860448550,42050,42050,42050,42050,34
|
|
20230616,115500,859018850,42150,42150,42150,42050,46
|
|
20230616,115400,857083350,42150,42150,42200,42050,192
|
|
20230616,115300,848996150,42150,42150,42150,42150,13
|
|
20230616,115200,848448200,42150,42200,42200,42150,73
|
|
20230616,115100,845371200,42200,42150,42250,42150,79
|
|
20230616,115000,842041200,42150,42150,42150,42150,33
|
|
20230616,114900,840650250,42200,42250,42250,42200,21
|
|
20230616,114800,839763500,42250,42150,42250,42150,116
|
|
20230616,114700,834866200,42100,42100,42100,42100,31
|
|
20230616,114600,833561100,42300,42200,42300,41950,3111
|
|
20230616,114500,702736200,42200,42200,42200,42200,1
|
|
20230616,114400,702694000,42200,42300,42300,42200,53
|
|
20230616,114300,700456400,42200,42150,42200,42150,40
|
|
20230616,114200,698768600,42150,42150,42300,42100,80
|
|
20230616,114100,695398050,42200,42200,42200,42200,0
|
|
20230616,114000,695398050,42200,42200,42200,42200,37
|
|
20230616,113900,693836650,42150,42150,42150,42150,48
|
|
20230616,113800,691813450,42150,42150,42150,42150,39
|
|
20230616,113700,690169600,42150,42300,42300,42150,25
|
|
20230616,113600,689113750,42250,42250,42250,42100,177
|
|
20230616,113500,681644500,42100,42150,42250,42100,64
|
|
20230616,113400,678945300,42150,42250,42250,42100,71
|
|
20230616,113300,675952450,42100,42100,42100,42100,4
|
|
20230616,113200,675784050,42100,42100,42250,42100,158
|
|
20230616,113100,669122800,42050,42050,42050,42050,34
|
|
20230616,113000,667693100,42200,42100,42200,42050,101
|
|
20230616,112900,663441150,42100,42150,42150,42100,24
|
|
20230616,112800,662429750,42150,42150,42150,42150,49
|
|
20230616,112700,660364400,42150,42200,42200,42150,54
|
|
20230616,112600,658086450,42200,42300,42400,42200,174
|
|
20230616,112500,650740650,42300,42300,42350,42300,37
|
|
20230616,112400,649174700,42300,42350,42350,42300,72
|
|
20230616,112300,646126400,42250,42200,42250,42200,55
|
|
20230616,112200,643805100,42350,42250,42400,42200,43
|
|
20230616,112100,641988200,42250,42400,42400,42250,32
|
|
20230616,112000,640632600,42400,42100,42400,42100,1379
|
|
20230616,111900,582314750,42000,42000,42000,42000,39
|
|
20230616,111800,580676750,42000,42000,42000,42000,39
|
|
20230616,111700,579038750,42000,42250,42250,41950,336
|
|
20230616,111600,564853850,42200,42050,42200,41750,2499
|
|
20230616,111500,460209000,42050,42150,42150,42000,38
|
|
20230616,111400,458612600,42000,42100,42250,42000,1252
|
|
20230616,111300,405952850,42100,42100,42200,42100,68
|
|
20230616,111200,403086750,42100,42150,42150,42100,48
|
|
20230616,111100,401064750,42150,42200,42200,42150,64
|
|
20230616,111000,398366150,42150,42150,42200,42150,53
|
|
20230616,110900,396132150,42150,42150,42150,42150,25
|
|
20230616,110800,395078400,42150,42250,42300,42150,82
|
|
20230616,110700,391613850,42150,42150,42150,42150,44
|
|
20230616,110600,389759250,42300,42100,42300,42100,43
|
|
20230616,110500,387948500,42300,42100,42300,42100,6
|
|
20230616,110400,387695700,42300,42300,42300,42100,50
|
|
20230616,110300,385590300,42100,42300,42300,42100,42
|
|
20230616,110200,383819900,42150,42150,42150,42150,47
|
|
20230616,110100,381838850,42150,42200,42200,42150,537
|
|
20230616,110000,359178550,42200,42300,42300,42200,42
|
|
20230616,105900,357405450,42200,42200,42300,42200,97
|
|
20230616,105800,353307100,42250,42200,42250,42200,47
|
|
20230616,105700,351323250,42200,42200,42200,42200,5
|
|
20230616,105600,351112250,42200,42150,42200,42150,54
|
|
20230616,105500,348835350,42150,42200,42200,42150,151
|
|
20230616,105400,342467200,42200,42150,42200,42150,80
|
|
20230616,105300,339092850,42200,42100,42200,42100,50
|
|
20230616,105200,336985750,42100,42150,42150,42100,57
|
|
20230616,105100,334585200,42150,42100,42150,42100,69
|
|
20230616,105000,331679300,42100,42100,42100,42100,220
|
|
20230616,104900,322417300,42100,42100,42100,42100,8
|
|
20230616,104800,322080500,42150,42200,42200,42150,60
|
|
20230616,104700,319551450,42150,42200,42200,42150,62
|
|
20230616,104600,316937100,42200,42200,42200,42200,35
|
|
20230616,104500,315460100,42200,42200,42200,42200,12
|
|
20230616,104400,314953700,42150,42150,42150,42150,39
|
|
20230616,104300,313309850,42150,42200,42200,42150,45
|
|
20230616,104200,311412750,42200,42150,42200,42150,67
|
|
20230616,104100,308587300,42150,42150,42150,42150,1
|
|
20230616,104000,308545150,42200,42200,42250,42200,24
|
|
20230616,103900,307532300,42150,42150,42150,42150,36
|
|
20230616,103800,306014900,42150,42200,42200,42150,53
|
|
20230616,103700,303779450,42200,42150,42200,42150,44
|
|
20230616,103600,301922900,42150,42200,42200,42150,70
|
|
20230616,103500,298971700,42200,42250,42250,42200,177
|
|
20230616,103400,291502000,42250,42250,42250,42200,93
|
|
20230616,103300,287574500,42200,42200,42200,42200,40
|
|
20230616,103200,285886500,42200,42200,42200,42200,111
|
|
20230616,103100,281202300,42200,42250,42250,42200,52
|
|
20230616,103000,279007400,42200,42250,42250,42200,172
|
|
20230616,102900,271741250,42250,42250,42250,42250,11
|
|
20230616,102800,271276500,42250,42250,42250,42200,82
|
|
20230616,102700,267813850,42250,42300,42300,42250,23
|
|
20230616,102600,266841650,42300,42300,42300,42250,52
|
|
20230616,102500,264642700,42300,42400,42400,42300,20
|
|
20230616,102400,263794800,42250,42300,42400,42250,65
|
|
20230616,102300,261045000,42300,42250,42300,42250,67
|
|
20230616,102200,258212700,42300,42300,42300,42250,41
|
|
20230616,102100,256478500,42300,42300,42300,42300,47
|
|
20230616,102000,254490400,42300,42300,42300,42300,23
|
|
20230616,101900,253517500,42300,42300,42300,42300,36
|
|
20230616,101800,251994700,42300,42300,42300,42300,39
|
|
20230616,101700,250345000,42300,42350,42350,42300,48
|
|
20230616,101600,248314450,42300,42300,42300,42300,42
|
|
20230616,101500,246537850,42300,42300,42300,42300,35
|
|
20230616,101400,245057350,42350,42300,42350,42300,34
|
|
20230616,101300,243619100,42350,42350,42350,42350,10
|
|
20230616,101200,243195600,42300,42300,42300,42300,37
|
|
20230616,101100,241630500,42350,42300,42350,42300,41
|
|
20230616,101000,239895700,42350,42400,42400,42350,123
|
|
20230616,100900,234686000,42400,42450,42450,42400,9
|
|
20230616,100800,234304100,42350,42500,42500,42350,235
|
|
20230616,100700,224320000,42500,42600,42600,42500,300
|
|
20230616,100600,211553250,42600,42550,42600,42550,85
|
|
20230616,100500,207934200,42550,42600,42600,42550,77
|
|
20230616,100400,204654350,42550,42550,42550,42550,34
|
|
20230616,100300,203207650,42550,42600,42600,42550,44
|
|
20230616,100200,201334750,42600,42550,42600,42550,38
|
|
20230616,100100,199717150,42550,42550,42550,42550,1
|
|
20230616,100000,199674600,42600,42650,42650,42600,20
|
|
20230616,095900,198822150,42700,42700,42700,42700,24
|
|
20230616,095800,197797350,42700,42700,42700,42700,0
|
|
20230616,095700,197797350,42700,42550,42700,42550,383
|
|
20230616,095600,181481650,42550,42550,42550,42550,10
|
|
20230616,095500,181056150,42550,42550,42550,42550,8
|
|
20230616,095400,180715750,42550,42550,42550,42500,28
|
|
20230616,095300,179525550,42550,42500,42550,42500,5
|
|
20230616,095200,179312850,42500,42500,42500,42500,0
|
|
20230616,095100,179312850,42500,42500,42500,42500,0
|
|
20230616,095000,179312850,42500,42550,42550,42500,21
|
|
20230616,094900,178419350,42550,42550,42650,42550,118
|
|
20230616,094800,173391050,42600,42600,42600,42600,16
|
|
20230616,094700,172709450,42600,42600,42600,42600,1
|
|
20230616,094600,172666850,42600,42650,42650,42600,144
|
|
20230616,094500,166532400,42650,42600,42650,42600,21
|
|
20230616,094400,165637450,42600,42650,42650,42600,8
|
|
20230616,094300,165296600,42650,42650,42650,42650,10
|
|
20230616,094200,164870100,42650,42700,42700,42650,60
|
|
20230616,094100,162311000,42700,42700,42700,42700,18
|
|
20230616,094000,161542400,42700,42700,42700,42700,7
|
|
20230616,093900,161243500,42650,42700,42700,42650,2
|
|
20230616,093800,161158150,42700,42700,42700,42700,23
|
|
20230616,093700,160176050,42700,42750,42750,42700,67
|
|
20230616,093600,157313650,42750,42600,42750,42600,92
|
|
20230616,093500,153384550,42700,42650,42700,42600,148
|
|
20230616,093400,147073450,42650,42650,42700,42600,172
|
|
20230616,093300,139737850,42600,42600,42600,42600,1
|
|
20230616,093200,139695250,42600,42500,42600,42500,68
|
|
20230616,093100,136800850,42500,42500,42550,42500,13
|
|
20230616,093000,136248300,42550,42500,42550,42500,140
|
|
20230616,092900,130295750,42450,42450,42450,42450,22
|
|
20230616,092800,129361850,42450,42300,42450,42300,142
|
|
20230616,092700,123350500,42400,42400,42400,42400,6
|
|
20230616,092600,123096100,42300,42300,42300,42300,4
|
|
20230616,092500,122926900,42300,42400,42400,42300,94
|
|
20230616,092400,118945950,42300,42400,42550,42300,196
|
|
20230616,092300,110615200,42400,42550,42550,42400,25
|
|
20230616,092200,109552500,42550,42650,42650,42550,8
|
|
20230616,092100,109211600,42700,42500,42700,42500,119
|
|
20230616,092000,104141050,42450,42650,42650,42450,112
|
|
20230616,091900,99366600,42650,42550,42700,42550,158
|
|
20230616,091800,92632700,42550,42550,42550,42550,96
|
|
20230616,091700,88547900,42550,42550,42600,42500,53
|
|
20230616,091600,86291950,42550,42600,42600,42550,68
|
|
20230616,091500,83397750,42600,42500,42600,42500,55
|
|
20230616,091400,81057400,42550,42500,42550,42500,16
|
|
20230616,091300,80377350,42500,42400,42500,42400,24
|
|
20230616,091200,79358750,42300,42350,42350,42300,39
|
|
20230616,091100,77709000,42500,42300,42500,42300,64
|
|
20230616,091000,74993000,42300,42200,42300,42200,86
|
|
20230616,090900,71363300,42150,42150,42150,42150,77
|
|
20230616,090800,68117750,42150,42250,42250,42150,311
|
|
20230616,090700,54992250,42250,42400,42400,42250,76
|
|
20230616,090600,51776150,42300,42300,42300,42300,50
|
|
20230616,090500,49661150,42400,42450,42500,42400,136
|
|
20230616,090400,43883700,42400,42300,42400,42200,299
|
|
20230616,090300,31235800,42300,42300,42300,42200,48
|
|
20230616,090200,29205800,42350,42350,42350,42350,14
|
|
20230616,090100,28612900,42150,42450,42450,42150,139
|
|
20230616,090000,22721650,42500,42000,42500,42000,540
|