609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,190500,2280249200,23250,23250,23250,23250,0
|
|
20230615,190400,2280249200,23250,23250,23250,23250,0
|
|
20230615,190300,2280249200,23250,23250,23250,23250,0
|
|
20230615,190200,2280249200,23250,23250,23250,23250,0
|
|
20230615,190100,2280249200,23250,23250,23250,23250,0
|
|
20230615,190000,2280249200,23250,23250,23250,23250,0
|
|
20230615,185900,2280249200,23250,23250,23250,23250,0
|
|
20230615,185800,2280249200,23250,23250,23250,23250,0
|
|
20230615,185700,2280249200,23250,23250,23250,23250,0
|
|
20230615,185600,2280249200,23250,23250,23250,23250,0
|
|
20230615,185500,2280249200,23250,23250,23250,23250,0
|
|
20230615,185400,2280249200,23250,23250,23250,23250,0
|
|
20230615,185300,2280249200,23250,23250,23250,23250,0
|
|
20230615,185200,2280249200,23250,23250,23250,23250,0
|
|
20230615,185100,2280249200,23250,23250,23250,23250,0
|
|
20230615,185000,2280249200,23250,23250,23250,23250,0
|
|
20230615,184900,2280249200,23250,23250,23250,23250,0
|
|
20230615,184800,2280249200,23250,23250,23250,23250,0
|
|
20230615,184700,2280249200,23250,23250,23250,23250,0
|
|
20230615,184600,2280249200,23250,23250,23250,23250,0
|
|
20230615,184500,2280249200,23250,23250,23250,23250,0
|
|
20230615,184400,2280249200,23250,23250,23250,23250,0
|
|
20230615,184300,2280249200,23250,23250,23250,23250,0
|
|
20230615,184200,2280249200,23250,23250,23250,23250,0
|
|
20230615,184100,2280249200,23250,23250,23250,23250,0
|
|
20230615,184000,2280249200,23250,23250,23250,23250,0
|
|
20230615,183900,2280249200,23250,23250,23250,23250,0
|
|
20230615,183800,2280249200,23250,23250,23250,23250,0
|
|
20230615,183700,2280249200,23250,23250,23250,23250,0
|
|
20230615,183600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,183500,2280249200,23250,23250,23250,23250,0
|
|
20230615,183400,2280249200,23250,23250,23250,23250,0
|
|
20230615,183300,2280249200,23250,23250,23250,23250,0
|
|
20230615,183200,2280249200,23250,23250,23250,23250,0
|
|
20230615,183100,2280249200,23250,23250,23250,23250,0
|
|
20230615,183000,2280249200,23250,23250,23250,23250,0
|
|
20230615,182900,2280249200,23250,23250,23250,23250,0
|
|
20230615,182800,2280249200,23250,23250,23250,23250,0
|
|
20230615,182700,2280249200,23250,23250,23250,23250,0
|
|
20230615,182600,2280249200,23250,23250,23250,23250,0
|
|
20230615,182500,2280249200,23250,23250,23250,23250,0
|
|
20230615,182400,2280249200,23250,23250,23250,23250,0
|
|
20230615,182300,2280249200,23250,23250,23250,23250,0
|
|
20230615,182200,2280249200,23250,23250,23250,23250,0
|
|
20230615,182100,2280249200,23250,23250,23250,23250,0
|
|
20230615,182000,2280249200,23250,23250,23250,23250,0
|
|
20230615,181900,2280249200,23250,23250,23250,23250,0
|
|
20230615,181800,2280249200,23250,23250,23250,23250,0
|
|
20230615,181700,2280249200,23250,23250,23250,23250,0
|
|
20230615,181600,2280249200,23250,23250,23250,23250,0
|
|
20230615,181500,2280249200,23250,23250,23250,23250,0
|
|
20230615,181400,2280249200,23250,23250,23250,23250,0
|
|
20230615,181300,2280249200,23250,23250,23250,23250,0
|
|
20230615,181200,2280249200,23250,23250,23250,23250,0
|
|
20230615,181100,2280249200,23250,23250,23250,23250,0
|
|
20230615,181000,2280249200,23250,23250,23250,23250,0
|
|
20230615,180900,2280249200,23250,23250,23250,23250,0
|
|
20230615,180800,2280249200,23250,23250,23250,23250,0
|
|
20230615,180700,2280249200,23250,23250,23250,23250,0
|
|
20230615,180600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,180500,2280249200,23250,23250,23250,23250,0
|
|
20230615,180400,2280249200,23250,23250,23250,23250,0
|
|
20230615,180300,2280249200,23250,23250,23250,23250,0
|
|
20230615,180200,2280249200,23250,23250,23250,23250,0
|
|
20230615,180100,2280249200,23250,23250,23250,23250,0
|
|
20230615,180000,2280249200,23250,23250,23250,23250,0
|
|
20230615,175900,2280249200,23250,23250,23250,23250,0
|
|
20230615,175800,2280249200,23250,23250,23250,23250,0
|
|
20230615,175700,2280249200,23250,23250,23250,23250,0
|
|
20230615,175600,2280249200,23250,23250,23250,23250,0
|
|
20230615,175500,2280249200,23250,23250,23250,23250,0
|
|
20230615,175400,2280249200,23250,23250,23250,23250,0
|
|
20230615,175300,2280249200,23250,23250,23250,23250,0
|
|
20230615,175200,2280249200,23250,23250,23250,23250,0
|
|
20230615,175100,2280249200,23250,23250,23250,23250,0
|
|
20230615,175000,2280249200,23250,23250,23250,23250,0
|
|
20230615,174900,2280249200,23250,23250,23250,23250,0
|
|
20230615,174800,2280249200,23250,23250,23250,23250,0
|
|
20230615,174700,2280249200,23250,23250,23250,23250,0
|
|
20230615,174600,2280249200,23250,23250,23250,23250,0
|
|
20230615,174500,2280249200,23250,23250,23250,23250,0
|
|
20230615,174400,2280249200,23250,23250,23250,23250,0
|
|
20230615,174300,2280249200,23250,23250,23250,23250,0
|
|
20230615,174200,2280249200,23250,23250,23250,23250,0
|
|
20230615,174100,2280249200,23250,23250,23250,23250,0
|
|
20230615,174000,2280249200,23250,23250,23250,23250,0
|
|
20230615,173900,2280249200,23250,23250,23250,23250,0
|
|
20230615,173800,2280249200,23250,23250,23250,23250,0
|
|
20230615,173700,2280249200,23250,23250,23250,23250,0
|
|
20230615,173600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,173500,2280249200,23250,23250,23250,23250,0
|
|
20230615,173400,2280249200,23250,23250,23250,23250,0
|
|
20230615,173300,2280249200,23250,23250,23250,23250,0
|
|
20230615,173200,2280249200,23250,23250,23250,23250,0
|
|
20230615,173100,2280249200,23250,23250,23250,23250,0
|
|
20230615,173000,2280249200,23250,23250,23250,23250,0
|
|
20230615,172900,2280249200,23250,23250,23250,23250,0
|
|
20230615,172800,2280249200,23250,23250,23250,23250,0
|
|
20230615,172700,2280249200,23250,23250,23250,23250,0
|
|
20230615,172600,2280249200,23250,23250,23250,23250,0
|
|
20230615,172500,2280249200,23250,23250,23250,23250,0
|
|
20230615,172400,2280249200,23250,23250,23250,23250,0
|
|
20230615,172300,2280249200,23250,23250,23250,23250,0
|
|
20230615,172200,2280249200,23250,23250,23250,23250,0
|
|
20230615,172100,2280249200,23250,23250,23250,23250,0
|
|
20230615,172000,2280249200,23250,23250,23250,23250,0
|
|
20230615,171900,2280249200,23250,23250,23250,23250,0
|
|
20230615,171800,2280249200,23250,23250,23250,23250,0
|
|
20230615,171700,2280249200,23250,23250,23250,23250,0
|
|
20230615,171600,2280249200,23250,23250,23250,23250,0
|
|
20230615,171500,2280249200,23250,23250,23250,23250,0
|
|
20230615,171400,2280249200,23250,23250,23250,23250,0
|
|
20230615,171300,2280249200,23250,23250,23250,23250,0
|
|
20230615,171200,2280249200,23250,23250,23250,23250,0
|
|
20230615,171100,2280249200,23250,23250,23250,23250,0
|
|
20230615,171000,2280249200,23250,23250,23250,23250,0
|
|
20230615,170900,2280249200,23250,23250,23250,23250,0
|
|
20230615,170800,2280249200,23250,23250,23250,23250,0
|
|
20230615,170700,2280249200,23250,23250,23250,23250,0
|
|
20230615,170600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,170500,2280249200,23250,23250,23250,23250,0
|
|
20230615,170400,2280249200,23250,23250,23250,23250,0
|
|
20230615,170300,2280249200,23250,23250,23250,23250,0
|
|
20230615,170200,2280249200,23250,23250,23250,23250,0
|
|
20230615,170100,2280249200,23250,23250,23250,23250,0
|
|
20230615,170000,2280249200,23250,23250,23250,23250,0
|
|
20230615,165900,2280249200,23250,23250,23250,23250,0
|
|
20230615,165800,2280249200,23250,23250,23250,23250,0
|
|
20230615,165700,2280249200,23250,23250,23250,23250,0
|
|
20230615,165600,2280249200,23250,23250,23250,23250,0
|
|
20230615,165500,2280249200,23250,23250,23250,23250,0
|
|
20230615,165400,2280249200,23250,23250,23250,23250,0
|
|
20230615,165300,2280249200,23250,23250,23250,23250,0
|
|
20230615,165200,2280249200,23250,23250,23250,23250,0
|
|
20230615,165100,2280249200,23250,23250,23250,23250,0
|
|
20230615,165000,2280249200,23250,23250,23250,23250,0
|
|
20230615,164900,2280249200,23250,23250,23250,23250,0
|
|
20230615,164800,2280249200,23250,23250,23250,23250,0
|
|
20230615,164700,2280249200,23250,23250,23250,23250,0
|
|
20230615,164600,2280249200,23250,23250,23250,23250,0
|
|
20230615,164500,2280249200,23250,23250,23250,23250,0
|
|
20230615,164400,2280249200,23250,23250,23250,23250,0
|
|
20230615,164300,2280249200,23250,23250,23250,23250,0
|
|
20230615,164200,2280249200,23250,23250,23250,23250,0
|
|
20230615,164100,2280249200,23250,23250,23250,23250,0
|
|
20230615,164000,2280249200,23250,23250,23250,23250,0
|
|
20230615,163900,2280249200,23250,23250,23250,23250,0
|
|
20230615,163800,2280249200,23250,23250,23250,23250,0
|
|
20230615,163700,2280249200,23250,23250,23250,23250,0
|
|
20230615,163600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,163500,2280249200,23250,23250,23250,23250,0
|
|
20230615,163400,2280249200,23250,23250,23250,23250,0
|
|
20230615,163300,2280249200,23250,23250,23250,23250,0
|
|
20230615,163200,2280249200,23250,23250,23250,23250,0
|
|
20230615,163100,2280249200,23250,23250,23250,23250,0
|
|
20230615,163000,2280249200,23250,23250,23250,23250,0
|
|
20230615,162900,2280249200,23250,23250,23250,23250,0
|
|
20230615,162800,2280249200,23250,23250,23250,23250,0
|
|
20230615,162700,2280249200,23250,23250,23250,23250,0
|
|
20230615,162600,2280249200,23250,23250,23250,23250,0
|
|
20230615,162500,2280249200,23250,23250,23250,23250,0
|
|
20230615,162400,2280249200,23250,23250,23250,23250,0
|
|
20230615,162300,2280249200,23250,23250,23250,23250,0
|
|
20230615,162200,2280249200,23250,23250,23250,23250,0
|
|
20230615,162100,2280249200,23250,23250,23250,23250,0
|
|
20230615,162000,2280249200,23250,23250,23250,23250,0
|
|
20230615,161900,2280249200,23250,23250,23250,23250,0
|
|
20230615,161800,2280249200,23250,23250,23250,23250,0
|
|
20230615,161700,2280249200,23250,23250,23250,23250,0
|
|
20230615,161600,2280249200,23250,23250,23250,23250,0
|
|
20230615,161500,2280249200,23250,23250,23250,23250,0
|
|
20230615,161400,2280249200,23250,23250,23250,23250,0
|
|
20230615,161300,2280249200,23250,23250,23250,23250,0
|
|
20230615,161200,2280249200,23250,23250,23250,23250,0
|
|
20230615,161100,2280249200,23250,23250,23250,23250,0
|
|
20230615,161000,2280249200,23250,23250,23250,23250,0
|
|
20230615,160900,2280249200,23250,23250,23250,23250,0
|
|
20230615,160800,2280249200,23250,23250,23250,23250,0
|
|
20230615,160700,2280249200,23250,23250,23250,23250,0
|
|
20230615,160600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,160500,2280249200,23250,23250,23250,23250,0
|
|
20230615,160400,2280249200,23250,23250,23250,23250,0
|
|
20230615,160300,2280249200,23250,23250,23250,23250,0
|
|
20230615,160200,2280249200,23250,23250,23250,23250,0
|
|
20230615,160100,2280249200,23250,23250,23250,23250,0
|
|
20230615,160000,2280249200,23250,23250,23250,23250,0
|
|
20230615,155900,2280249200,23250,23250,23250,23250,0
|
|
20230615,155800,2280249200,23250,23250,23250,23250,0
|
|
20230615,155700,2280249200,23250,23250,23250,23250,0
|
|
20230615,155600,2280249200,23250,23250,23250,23250,0
|
|
20230615,155500,2280249200,23250,23250,23250,23250,0
|
|
20230615,155400,2280249200,23250,23250,23250,23250,0
|
|
20230615,155300,2280249200,23250,23250,23250,23250,0
|
|
20230615,155200,2280249200,23250,23250,23250,23250,0
|
|
20230615,155100,2280249200,23250,23250,23250,23250,0
|
|
20230615,155000,2280249200,23250,23250,23250,23250,0
|
|
20230615,154900,2280249200,23250,23250,23250,23250,0
|
|
20230615,154800,2280249200,23250,23250,23250,23250,0
|
|
20230615,154700,2280249200,23250,23250,23250,23250,0
|
|
20230615,154600,2280249200,23250,23250,23250,23250,0
|
|
20230615,154500,2280249200,23250,23250,23250,23250,0
|
|
20230615,154400,2280249200,23250,23250,23250,23250,0
|
|
20230615,154300,2280249200,23250,23250,23250,23250,0
|
|
20230615,154200,2280249200,23250,23250,23250,23250,0
|
|
20230615,154100,2280249200,23250,23250,23250,23250,0
|
|
20230615,154000,2280249200,23250,23250,23250,23250,0
|
|
20230615,153900,2280249200,23250,23250,23250,23250,0
|
|
20230615,153800,2280249200,23250,23250,23250,23250,0
|
|
20230615,153700,2280249200,23250,23250,23250,23250,0
|
|
20230615,153600,2280249200,23250,23250,23250,23250,2860
|
|
20230615,153500,2280249200,23250,23250,23250,23250,0
|
|
20230615,153400,2280249200,23250,23250,23250,23250,0
|
|
20230615,153300,2280249200,23250,23250,23250,23250,0
|
|
20230615,153200,2280249200,23250,23250,23250,23250,0
|
|
20230615,153100,2280249200,23250,23250,23250,23250,0
|
|
20230615,153000,2280249200,23250,23250,23250,23250,2860
|
|
20230615,152900,2213754200,23250,23250,23250,23250,0
|
|
20230615,152800,2213754200,23250,23250,23250,23250,0
|
|
20230615,152700,2213754200,23250,23250,23250,23250,0
|
|
20230615,152600,2213754200,23250,23250,23250,23250,0
|
|
20230615,152500,2213754200,23250,23250,23250,23250,0
|
|
20230615,152400,2213754200,23250,23250,23250,23250,0
|
|
20230615,152300,2213754200,23250,23250,23250,23250,0
|
|
20230615,152200,2213754200,23250,23250,23250,23250,0
|
|
20230615,152100,2213754200,23250,23250,23250,23250,0
|
|
20230615,152000,2213754200,23250,23250,23250,23250,0
|
|
20230615,151900,2213754200,23250,23350,23350,23250,157
|
|
20230615,151800,2210091050,23350,23350,23350,23250,276
|
|
20230615,151700,2203660650,23350,23300,23350,23250,1082
|
|
20230615,151600,2178492150,23350,23250,23350,23250,1077
|
|
20230615,151500,2153397150,23250,23300,23300,23250,175
|
|
20230615,151400,2149324150,23300,23250,23300,23250,207
|
|
20230615,151300,2144506800,23300,23250,23300,23250,92
|
|
20230615,151200,2142367200,23300,23300,23300,23250,270
|
|
20230615,151100,2136077950,23300,23300,23300,23250,239
|
|
20230615,151000,2130519400,23250,23250,23300,23250,570
|
|
20230615,150900,2117266850,23300,23300,23300,23250,395
|
|
20230615,150800,2108071800,23250,23250,23300,23250,269
|
|
20230615,150700,2101807700,23250,23300,23300,23250,158
|
|
20230615,150600,2098129600,23250,23300,23300,23250,285
|
|
20230615,150500,2091494550,23250,23250,23300,23250,3745
|
|
20230615,150400,2004414050,23250,23300,23300,23250,408
|
|
20230615,150300,1994908950,23300,23300,23300,23300,406
|
|
20230615,150200,1985449150,23300,23300,23300,23300,70
|
|
20230615,150100,1983818150,23300,23350,23350,23300,327
|
|
20230615,150000,1976198700,23300,23350,23350,23300,476
|
|
20230615,145900,1965107850,23300,23300,23300,23300,211
|
|
20230615,145800,1960191550,23300,23300,23300,23300,32
|
|
20230615,145700,1959445950,23300,23350,23350,23300,139
|
|
20230615,145600,1956202650,23300,23350,23350,23300,271
|
|
20230615,145500,1949881200,23350,23350,23350,23350,35
|
|
20230615,145400,1949063950,23400,23300,23400,23300,327
|
|
20230615,145300,1941433750,23350,23300,23350,23300,702
|
|
20230615,145200,1925043650,23300,23300,23300,23300,62
|
|
20230615,145100,1923599050,23300,23300,23300,23300,138
|
|
20230615,145000,1920383650,23300,23300,23300,23250,125
|
|
20230615,144900,1917471750,23300,23300,23300,23300,174
|
|
20230615,144800,1913417550,23300,23300,23300,23300,80
|
|
20230615,144700,1911553550,23300,23300,23300,23300,392
|
|
20230615,144600,1902419950,23300,23350,23350,23300,190
|
|
20230615,144500,1897992550,23300,23300,23300,23300,20
|
|
20230615,144400,1897526550,23350,23300,23350,23300,179
|
|
20230615,144300,1893355450,23300,23300,23300,23300,78
|
|
20230615,144200,1891538050,23300,23350,23350,23300,70
|
|
20230615,144100,1889906650,23300,23300,23300,23300,122
|
|
20230615,144000,1887064050,23300,23250,23300,23250,94
|
|
20230615,143900,1884874500,23250,23250,23250,23250,109
|
|
20230615,143800,1882340250,23250,23250,23250,23250,94
|
|
20230615,143700,1880154750,23250,23250,23250,23250,75
|
|
20230615,143600,1878411000,23250,23300,23350,23250,423
|
|
20230615,143500,1868553000,23250,23250,23250,23250,81
|
|
20230615,143400,1866669750,23300,23300,23300,23250,153
|
|
20230615,143300,1863110950,23300,23300,23300,23300,1043
|
|
20230615,143200,1838809050,23300,23300,23300,23300,14
|
|
20230615,143100,1838482850,23300,23300,23300,23300,173
|
|
20230615,143000,1834451950,23300,23300,23300,23300,33
|
|
20230615,142900,1833683050,23300,23350,23350,23300,190
|
|
20230615,142800,1829255750,23300,23300,23300,23300,32
|
|
20230615,142700,1828510150,23300,23300,23300,23300,218
|
|
20230615,142600,1823430750,23300,23350,23350,23300,553
|
|
20230615,142500,1810542350,23350,23300,23350,23300,335
|
|
20230615,142400,1802730850,23400,23400,23400,23300,183
|
|
20230615,142300,1798459550,23300,23300,23300,23300,80
|
|
20230615,142200,1796595550,23400,23400,23400,23400,35
|
|
20230615,142100,1795776550,23300,23300,23350,23300,785
|
|
20230615,142000,1777473850,23300,23300,23300,23300,34
|
|
20230615,141900,1776681650,23300,23300,23300,23300,170
|
|
20230615,141800,1772720650,23350,23300,23350,23300,106
|
|
20230615,141700,1770246500,23300,23300,23300,23300,625
|
|
20230615,141600,1755684000,23300,23300,23350,23300,466
|
|
20230615,141500,1744811400,23300,23300,23300,23300,155
|
|
20230615,141400,1741199900,23300,23250,23300,23250,200
|
|
20230615,141300,1736548400,23300,23250,23300,23250,202
|
|
20230615,141200,1731842850,23250,23300,23300,23250,707
|
|
20230615,141100,1715403250,23300,23300,23300,23300,52
|
|
20230615,141000,1714191650,23350,23350,23350,23250,106
|
|
20230615,140900,1711721950,23350,23350,23350,23250,139
|
|
20230615,140800,1708484250,23350,23300,23350,23250,202
|
|
20230615,140700,1703780300,23300,23300,23350,23300,428
|
|
20230615,140600,1693805950,23350,23400,23400,23350,332
|
|
20230615,140500,1686052000,23400,23400,23400,23350,70
|
|
20230615,140400,1684415000,23400,23350,23400,23300,406
|
|
20230615,140300,1674938950,23350,23350,23350,23300,157
|
|
20230615,140200,1671273950,23350,23300,23350,23300,212
|
|
20230615,140100,1666332900,23350,23350,23350,23350,29
|
|
20230615,140000,1665655750,23350,23350,23350,23250,143
|
|
20230615,135900,1662323050,23350,23400,23400,23300,276
|
|
20230615,135800,1655883100,23350,23300,23400,23300,568
|
|
20230615,135700,1642621600,23350,23350,23350,23250,224
|
|
20230615,135600,1637403550,23350,23350,23350,23350,28
|
|
20230615,135500,1636749750,23350,23250,23350,23250,517
|
|
20230615,135400,1624706350,23300,23300,23300,23200,157
|
|
20230615,135300,1621058950,23300,23250,23300,23200,142
|
|
20230615,135200,1617757950,23300,23250,23300,23200,137
|
|
20230615,135100,1614576450,23300,23300,23300,23250,100
|
|
20230615,135000,1612249600,23300,23250,23300,23200,278
|
|
20230615,134900,1605792050,23300,23300,23300,23200,480
|
|
20230615,134800,1594640200,23300,23300,23300,23250,73
|
|
20230615,134700,1592941200,23300,23300,23300,23200,259
|
|
20230615,134600,1586916400,23300,23300,23300,23300,29
|
|
20230615,134500,1586240700,23300,23300,23300,23200,129
|
|
20230615,134400,1583243000,23300,23300,23300,23200,137
|
|
20230615,134300,1580060250,23300,23250,23300,23200,272
|
|
20230615,134200,1573742300,23250,23300,23300,23200,172
|
|
20230615,134100,1569744900,23250,23300,23300,23250,92
|
|
20230615,134000,1567604350,23300,23250,23300,23200,98
|
|
20230615,133900,1565326050,23250,23250,23300,23200,198
|
|
20230615,133800,1560726500,23200,23200,23300,23200,164
|
|
20230615,133700,1556918750,23200,23250,23300,23200,228
|
|
20230615,133600,1551618950,23300,23350,23350,23200,133
|
|
20230615,133500,1548527000,23350,23350,23350,23300,44
|
|
20230615,133400,1547500600,23350,23300,23350,23250,186
|
|
20230615,133300,1543170950,23350,23350,23350,23350,30
|
|
20230615,133200,1542470450,23250,23300,23300,23250,421
|
|
20230615,133100,1532674750,23350,23250,23350,23250,53
|
|
20230615,133000,1531438700,23250,23350,23350,23250,179
|
|
20230615,132900,1527268800,23350,23300,23350,23300,198
|
|
20230615,132800,1522654250,23350,23300,23350,23250,182
|
|
20230615,132700,1518417000,23300,23350,23350,23250,164
|
|
20230615,132600,1514600700,23300,23350,23350,23300,150
|
|
20230615,132500,1511104250,23350,23350,23350,23300,65
|
|
20230615,132400,1509587900,23250,23350,23350,23250,230
|
|
20230615,132300,1504233700,23300,23350,23350,23300,45
|
|
20230615,132200,1503184800,23350,23350,23400,23250,395
|
|
20230615,132100,1493981600,23350,23250,23350,23250,71
|
|
20230615,132000,1492328750,23350,23300,23350,23200,199
|
|
20230615,131900,1487694250,23350,23350,23350,23200,157
|
|
20230615,131800,1484037200,23300,23300,23350,23300,180
|
|
20230615,131700,1479842200,23250,23300,23300,23200,213
|
|
20230615,131600,1474884700,23350,23300,23350,23300,318
|
|
20230615,131500,1467473950,23300,23150,23300,23150,192
|
|
20230615,131400,1463023650,23150,23250,23300,23150,1858
|
|
20230615,131300,1419908700,23250,23250,23250,23250,121
|
|
20230615,131200,1417095450,23250,23300,23300,23250,168
|
|
20230615,131100,1413189200,23250,23300,23300,23250,91
|
|
20230615,131000,1411072850,23250,23300,23300,23250,97
|
|
20230615,130900,1408817300,23250,23250,23250,23250,187
|
|
20230615,130800,1404469550,23300,23300,23300,23300,4
|
|
20230615,130700,1404376350,23250,23250,23250,23250,214
|
|
20230615,130600,1399400850,23250,23250,23250,23250,86
|
|
20230615,130500,1397401350,23250,23250,23250,23250,83
|
|
20230615,130400,1395471600,23250,23250,23250,23250,218
|
|
20230615,130300,1390403100,23250,23300,23300,23250,329
|
|
20230615,130200,1382740200,23300,23300,23300,23300,128
|
|
20230615,130100,1379757800,23300,23350,23350,23300,411
|
|
20230615,130000,1370181450,23300,23300,23300,23300,20
|
|
20230615,125900,1369715450,23300,23300,23300,23300,157
|
|
20230615,125800,1366057350,23250,23250,23250,23250,0
|
|
20230615,125700,1366057350,23250,23300,23350,23250,169
|
|
20230615,125600,1362120200,23250,23250,23250,23250,0
|
|
20230615,125500,1362120200,23250,23300,23300,23250,29
|
|
20230615,125400,1361444700,23300,23300,23300,23300,355
|
|
20230615,125300,1353173200,23300,23350,23350,23300,6
|
|
20230615,125200,1353033200,23300,23350,23350,23300,178
|
|
20230615,125100,1348883300,23400,23400,23400,23400,0
|
|
20230615,125000,1348883300,23400,23300,23400,23300,26
|
|
20230615,124900,1348277400,23300,23350,23350,23300,164
|
|
20230615,124800,1344450650,23350,23350,23350,23350,0
|
|
20230615,124700,1344450650,23350,23350,23350,23350,159
|
|
20230615,124600,1340738000,23350,23350,23350,23350,41
|
|
20230615,124500,1339780650,23350,23350,23350,23350,24
|
|
20230615,124400,1339220250,23350,23350,23350,23350,109
|
|
20230615,124300,1336675100,23350,23350,23350,23350,3
|
|
20230615,124200,1336605050,23350,23400,23400,23350,132
|
|
20230615,124100,1333522800,23400,23400,23400,23400,3
|
|
20230615,124000,1333452600,23350,23300,23350,23300,45
|
|
20230615,123900,1332402850,23350,23350,23350,23300,157
|
|
20230615,123800,1328740800,23350,23350,23350,23350,118
|
|
20230615,123700,1325985500,23350,23350,23350,23350,136
|
|
20230615,123600,1322809900,23350,23350,23350,23350,0
|
|
20230615,123500,1322809900,23350,23350,23350,23350,67
|
|
20230615,123400,1321245450,23350,23300,23350,23300,120
|
|
20230615,123300,1318448900,23350,23350,23350,23300,407
|
|
20230615,123200,1308945950,23350,23350,23350,23350,184
|
|
20230615,123100,1304649550,23350,23350,23350,23350,13
|
|
20230615,123000,1304346000,23350,23350,23350,23350,34
|
|
20230615,122900,1303552100,23350,23350,23400,23350,144
|
|
20230615,122800,1300188200,23350,23400,23400,23350,4
|
|
20230615,122700,1300094750,23350,23350,23350,23350,138
|
|
20230615,122600,1296872450,23400,23400,23400,23400,26
|
|
20230615,122500,1296264050,23350,23350,23350,23350,29
|
|
20230615,122400,1295586900,23350,23350,23400,23350,422
|
|
20230615,122300,1285718050,23350,23300,23350,23300,468
|
|
20230615,122200,1274805900,23250,23300,23300,23250,153
|
|
20230615,122100,1271247650,23300,23250,23300,23250,9
|
|
20230615,122000,1271038350,23250,23250,23300,23250,49
|
|
20230615,121900,1269898050,23250,23250,23250,23250,112
|
|
20230615,121800,1267294050,23300,23300,23300,23300,2
|
|
20230615,121700,1267247450,23250,23250,23300,23250,145
|
|
20230615,121600,1263876150,23250,23300,23300,23250,27
|
|
20230615,121500,1263247100,23250,23200,23250,23200,307
|
|
20230615,121400,1256110450,23200,23200,23200,23200,117
|
|
20230615,121300,1253396050,23200,23200,23200,23150,9
|
|
20230615,121200,1253187400,23200,23200,23200,23150,189
|
|
20230615,121100,1248808150,23150,23150,23150,23150,10
|
|
20230615,121000,1248576650,23200,23200,23200,23200,18
|
|
20230615,120900,1248159050,23150,23150,23150,23050,1378
|
|
20230615,120800,1216315650,23150,23150,23150,23150,31
|
|
20230615,120700,1215598000,23150,23200,23200,23100,132
|
|
20230615,120600,1212543900,23200,23200,23200,23200,34
|
|
20230615,120500,1211755100,23200,23200,23200,23200,3
|
|
20230615,120400,1211685500,23200,23200,23200,23150,315
|
|
20230615,120300,1204382600,23200,23150,23200,23150,3
|
|
20230615,120200,1204313050,23100,23150,23150,23100,158
|
|
20230615,120100,1200655850,23150,23150,23150,23150,1
|
|
20230615,120000,1200632700,23150,23100,23150,23100,94
|
|
20230615,115900,1198459700,23100,23150,23200,23100,171
|
|
20230615,115800,1194508400,23200,23150,23200,23100,1735
|
|
20230615,115700,1154338900,23100,23150,23150,23100,254
|
|
20230615,115600,1148465700,23150,23150,23200,23150,94
|
|
20230615,115500,1146289500,23150,23100,23150,23100,14
|
|
20230615,115400,1145965700,23100,23150,23150,23100,155
|
|
20230615,115300,1142384900,23100,23150,23150,23100,59
|
|
20230615,115200,1141021750,23100,23200,23200,23100,153
|
|
20230615,115100,1137480950,23150,23150,23200,23150,4
|
|
20230615,115000,1137388300,23150,23150,23200,23150,31
|
|
20230615,114900,1136670500,23150,23200,23200,23150,193
|
|
20230615,114800,1132199750,23200,23150,23200,23150,11
|
|
20230615,114700,1131944750,23150,23250,23250,23150,158
|
|
20230615,114600,1128285850,23250,23150,23250,23150,8
|
|
20230615,114500,1128100400,23200,23150,23200,23100,42
|
|
20230615,114400,1127126550,23100,23100,23200,23100,548
|
|
20230615,114300,1114430150,23100,23100,23100,23100,8
|
|
20230615,114200,1114245350,23100,23100,23150,23100,143
|
|
20230615,114100,1110941450,23100,23100,23100,23100,44
|
|
20230615,114000,1109925050,23100,23150,23150,23100,128
|
|
20230615,113900,1106962000,23150,23150,23150,23150,155
|
|
20230615,113800,1103373750,23150,23150,23150,23150,7
|
|
20230615,113700,1103211700,23150,23150,23150,23150,147
|
|
20230615,113600,1099808650,23150,23150,23150,23100,19
|
|
20230615,113500,1099368950,23100,23100,23100,23100,4
|
|
20230615,113400,1099276550,23100,23050,23150,23050,696
|
|
20230615,113300,1083192100,23050,23050,23100,23050,93
|
|
20230615,113200,1081044050,23050,23100,23100,23050,219
|
|
20230615,113100,1075992100,23100,23100,23100,23050,532
|
|
20230615,113000,1063719050,23100,23050,23100,23050,35
|
|
20230615,112900,1062911300,23050,23050,23100,23050,405
|
|
20230615,112800,1053562200,23100,23100,23100,23050,316
|
|
20230615,112700,1046262950,23150,23100,23150,23050,788
|
|
20230615,112600,1028059200,23100,23100,23150,23100,1764
|
|
20230615,112500,987308650,23100,23150,23150,23100,125
|
|
20230615,112400,984414950,23100,23150,23150,23100,208
|
|
20230615,112300,979606100,23150,23150,23150,23150,182
|
|
20230615,112200,975392800,23150,23150,23150,23150,129
|
|
20230615,112100,972406450,23150,23150,23150,23150,40
|
|
20230615,112000,971480450,23150,23100,23150,23100,220
|
|
20230615,111900,966393300,23100,23150,23200,23100,1862
|
|
20230615,111800,923290200,23150,23150,23150,23150,6
|
|
20230615,111700,923151300,23150,23150,23150,23150,144
|
|
20230615,111600,919817700,23150,23150,23150,23150,227
|
|
20230615,111500,914562650,23150,23150,23150,23150,10
|
|
20230615,111400,914331150,23150,23150,23200,23150,196
|
|
20230615,111300,909793450,23150,23150,23150,23150,44
|
|
20230615,111200,908774850,23150,23150,23150,23150,183
|
|
20230615,111100,904538400,23150,23150,23150,23150,4
|
|
20230615,111000,904445800,23100,23150,23150,23100,502
|
|
20230615,110900,892828300,23150,23150,23150,23150,713
|
|
20230615,110800,876322350,23150,23150,23200,23150,84
|
|
20230615,110700,874377050,23150,23200,23200,23150,338
|
|
20230615,110600,866536150,23200,23200,23200,23200,9
|
|
20230615,110500,866327350,23200,23200,23200,23200,8
|
|
20230615,110400,866141750,23200,23200,23250,23150,538
|
|
20230615,110300,853654350,23200,23200,23200,23200,112
|
|
20230615,110200,851055950,23200,23150,23200,23150,417
|
|
20230615,110100,841383350,23150,23300,23350,23150,5100
|
|
20230615,110000,722778800,23300,23300,23350,23300,173
|
|
20230615,105900,718745900,23300,23300,23350,23300,126
|
|
20230615,105800,715809800,23350,23300,23350,23300,28
|
|
20230615,105700,715157050,23300,23300,23300,23300,51
|
|
20230615,105600,713968750,23350,23350,23400,23300,538
|
|
20230615,105500,701408800,23350,23350,23350,23350,105
|
|
20230615,105400,698957050,23350,23350,23400,23350,30
|
|
20230615,105300,698255450,23350,23350,23400,23350,31
|
|
20230615,105200,697531350,23350,23300,23350,23300,8
|
|
20230615,105100,697344650,23350,23300,23350,23300,46
|
|
20230615,105000,696271200,23300,23350,23350,23300,741
|
|
20230615,104900,678974550,23350,23350,23400,23350,8
|
|
20230615,104800,678787650,23400,23350,23400,23350,49
|
|
20230615,104700,677641200,23400,23400,23450,23350,368
|
|
20230615,104600,669031900,23400,23450,23450,23400,317
|
|
20230615,104500,661601750,23450,23400,23500,23400,79
|
|
20230615,104400,659749250,23500,23400,23500,23400,10
|
|
20230615,104300,659514450,23500,23450,23500,23400,26
|
|
20230615,104200,658904450,23400,23400,23450,23400,39
|
|
20230615,104100,657991800,23400,23400,23500,23400,18
|
|
20230615,104000,657569550,23500,23400,23500,23400,46
|
|
20230615,103900,656489800,23400,23400,23450,23400,45
|
|
20230615,103800,655436100,23400,23400,23400,23400,5
|
|
20230615,103700,655319100,23400,23400,23400,23400,302
|
|
20230615,103600,648252300,23350,23350,23350,23350,16
|
|
20230615,103500,647878700,23350,23350,23400,23350,12
|
|
20230615,103400,647598450,23350,23450,23450,23350,75
|
|
20230615,103300,645846200,23450,23400,23450,23350,21
|
|
20230615,103200,645354750,23350,23350,23350,23350,6
|
|
20230615,103100,645214650,23350,23350,23450,23300,334
|
|
20230615,103000,637410400,23350,23350,23350,23350,17
|
|
20230615,102900,637013450,23350,23350,23400,23300,105
|
|
20230615,102800,634561750,23350,23350,23350,23350,952
|
|
20230615,102700,612332550,23350,23350,23350,23350,24
|
|
20230615,102600,611772150,23350,23350,23350,23350,9
|
|
20230615,102500,611562000,23350,23400,23400,23350,827
|
|
20230615,102400,592247500,23350,23400,23400,23350,988
|
|
20230615,102300,569128700,23400,23400,23400,23400,31
|
|
20230615,102200,568403300,23400,23450,23450,23400,60
|
|
20230615,102100,566998800,23400,23450,23450,23400,815
|
|
20230615,102000,547903250,23450,23450,23500,23450,93
|
|
20230615,101900,545721700,23450,23450,23450,23450,18
|
|
20230615,101800,545299600,23450,23450,23450,23450,15
|
|
20230615,101700,544947850,23500,23500,23500,23450,197
|
|
20230615,101600,540318750,23500,23500,23500,23500,33
|
|
20230615,101500,539543250,23500,23500,23550,23500,54
|
|
20230615,101400,538274200,23500,23450,23500,23450,10
|
|
20230615,101300,538039350,23450,23450,23550,23450,35
|
|
20230615,101200,537216950,23450,23450,23550,23450,11
|
|
20230615,101100,536958400,23500,23450,23550,23450,94
|
|
20230615,101000,534752900,23400,23450,23500,23400,374
|
|
20230615,100900,525982900,23450,23500,23500,23450,50
|
|
20230615,100800,524808300,23500,23450,23500,23450,835
|
|
20230615,100700,505227050,23450,23450,23500,23450,39
|
|
20230615,100600,504311200,23450,23450,23450,23450,8
|
|
20230615,100500,504123600,23450,23450,23500,23450,18
|
|
20230615,100400,503701000,23450,23450,23450,23450,4
|
|
20230615,100300,503607200,23450,23450,23450,23450,11
|
|
20230615,100200,503349250,23450,23450,23450,23450,74
|
|
20230615,100100,501613950,23450,23500,23550,23450,46
|
|
20230615,100000,500533450,23500,23450,23500,23450,106
|
|
20230615,095900,498047700,23450,23450,23550,23450,493
|
|
20230615,095800,486470600,23450,23450,23500,23450,52
|
|
20230615,095700,485251150,23450,23450,23450,23450,90
|
|
20230615,095600,483140650,23450,23450,23500,23450,20
|
|
20230615,095500,482671500,23500,23500,23550,23450,999
|
|
20230615,095400,459195650,23500,23500,23500,23500,11
|
|
20230615,095300,458937150,23500,23550,23550,23500,503
|
|
20230615,095200,447095150,23550,23550,23550,23550,12
|
|
20230615,095100,446812550,23550,23550,23550,23550,15
|
|
20230615,095000,446459300,23550,23550,23550,23550,532
|
|
20230615,094900,433930700,23550,23550,23550,23550,2
|
|
20230615,094800,433883600,23550,23550,23600,23550,71
|
|
20230615,094700,432208550,23550,23600,23600,23550,1085
|
|
20230615,094600,406605050,23600,23600,23600,23600,159
|
|
20230615,094500,402852650,23600,23650,23650,23600,1309
|
|
20230615,094400,371897950,23600,23600,23600,23600,76
|
|
20230615,094300,370104350,23600,23600,23600,23600,257
|
|
20230615,094200,364039150,23600,23600,23600,23600,28
|
|
20230615,094100,363378350,23600,23600,23600,23600,16
|
|
20230615,094000,363000750,23600,23600,23600,23550,206
|
|
20230615,093900,358139500,23600,23550,23650,23550,21
|
|
20230615,093800,357643900,23550,23550,23600,23550,13
|
|
20230615,093700,357337500,23550,23600,23650,23550,1412
|
|
20230615,093600,324011450,23550,23600,23650,23550,1133
|
|
20230615,093500,297274400,23600,23600,23600,23600,2
|
|
20230615,093400,297227200,23600,23550,23600,23550,143
|
|
20230615,093300,293852750,23550,23650,23650,23550,1467
|
|
20230615,093200,259192600,23650,23650,23650,23650,64
|
|
20230615,093100,257679000,23650,23650,23700,23650,73
|
|
20230615,093000,255949900,23650,23650,23700,23650,227
|
|
20230615,092900,250581300,23650,23650,23700,23600,106
|
|
20230615,092800,248074850,23600,23600,23650,23600,28
|
|
20230615,092700,247413050,23650,23550,23650,23550,341
|
|
20230615,092600,239365500,23550,23550,23550,23550,5
|
|
20230615,092500,239247750,23550,23550,23600,23550,10
|
|
20230615,092400,239012200,23550,23600,23600,23550,338
|
|
20230615,092300,231052250,23550,23600,23600,23550,15
|
|
20230615,092200,230698900,23550,23600,23600,23550,105
|
|
20230615,092100,228221000,23600,23550,23600,23550,148
|
|
20230615,092000,224728600,23650,23550,23650,23550,440
|
|
20230615,091900,214343100,23550,23500,23550,23500,216
|
|
20230615,091800,209257000,23500,23550,23550,23500,17
|
|
20230615,091700,208857300,23500,23550,23550,23500,82
|
|
20230615,091600,206929300,23550,23550,23550,23550,204
|
|
20230615,091500,202125100,23550,23550,23550,23500,107
|
|
20230615,091400,199605400,23500,23450,23550,23450,189
|
|
20230615,091300,195168300,23400,23350,23400,23350,251
|
|
20230615,091200,189295100,23350,23350,23400,23350,100
|
|
20230615,091100,186960050,23400,23350,23400,23300,327
|
|
20230615,091000,179324650,23350,23350,23400,23350,114
|
|
20230615,090900,176662650,23400,23350,23400,23350,54
|
|
20230615,090800,175401700,23350,23400,23400,23350,158
|
|
20230615,090700,171712200,23350,23400,23450,23350,83
|
|
20230615,090600,169770250,23400,23350,23400,23350,107
|
|
20230615,090500,167269400,23350,23450,23500,23350,710
|
|
20230615,090400,150648400,23450,23400,23450,23350,211
|
|
20230615,090300,145708600,23400,23350,23400,23300,842
|
|
20230615,090200,126047350,23350,23450,23450,23300,1187
|
|
20230615,090100,98316500,23500,23450,23550,23450,304
|
|
20230615,090000,91171700,23550,23600,23600,23450,3869
|