643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,193900,8812158150,23150,23150,23150,23150,0
|
|
20230613,193800,8812158150,23150,23150,23150,23150,0
|
|
20230613,193700,8812158150,23150,23150,23150,23150,0
|
|
20230613,193600,8812158150,23150,23150,23150,23150,0
|
|
20230613,193500,8812158150,23150,23150,23150,23150,0
|
|
20230613,193400,8812158150,23150,23150,23150,23150,0
|
|
20230613,193300,8812158150,23150,23150,23150,23150,0
|
|
20230613,193200,8812158150,23150,23150,23150,23150,0
|
|
20230613,193100,8812158150,23150,23150,23150,23150,0
|
|
20230613,193000,8812158150,23150,23150,23150,23150,0
|
|
20230613,192900,8812158150,23150,23150,23150,23150,0
|
|
20230613,192800,8812158150,23150,23150,23150,23150,0
|
|
20230613,192700,8812158150,23150,23150,23150,23150,0
|
|
20230613,192600,8812158150,23150,23150,23150,23150,0
|
|
20230613,192500,8812158150,23150,23150,23150,23150,0
|
|
20230613,192400,8812158150,23150,23150,23150,23150,0
|
|
20230613,192300,8812158150,23150,23150,23150,23150,0
|
|
20230613,192200,8812158150,23150,23150,23150,23150,0
|
|
20230613,192100,8812158150,23150,23150,23150,23150,0
|
|
20230613,192000,8812158150,23150,23150,23150,23150,0
|
|
20230613,191900,8812158150,23150,23150,23150,23150,0
|
|
20230613,191800,8812158150,23150,23150,23150,23150,0
|
|
20230613,191700,8812158150,23150,23150,23150,23150,0
|
|
20230613,191600,8812158150,23150,23150,23150,23150,0
|
|
20230613,191500,8812158150,23150,23150,23150,23150,0
|
|
20230613,191400,8812158150,23150,23150,23150,23150,0
|
|
20230613,191300,8812158150,23150,23150,23150,23150,0
|
|
20230613,191200,8812158150,23150,23150,23150,23150,0
|
|
20230613,191100,8812158150,23150,23150,23150,23150,0
|
|
20230613,191000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,190900,8812158150,23150,23150,23150,23150,0
|
|
20230613,190800,8812158150,23150,23150,23150,23150,0
|
|
20230613,190700,8812158150,23150,23150,23150,23150,0
|
|
20230613,190600,8812158150,23150,23150,23150,23150,0
|
|
20230613,190500,8812158150,23150,23150,23150,23150,0
|
|
20230613,190400,8812158150,23150,23150,23150,23150,0
|
|
20230613,190300,8812158150,23150,23150,23150,23150,0
|
|
20230613,190200,8812158150,23150,23150,23150,23150,0
|
|
20230613,190100,8812158150,23150,23150,23150,23150,0
|
|
20230613,190000,8812158150,23150,23150,23150,23150,0
|
|
20230613,185900,8812158150,23150,23150,23150,23150,0
|
|
20230613,185800,8812158150,23150,23150,23150,23150,0
|
|
20230613,185700,8812158150,23150,23150,23150,23150,0
|
|
20230613,185600,8812158150,23150,23150,23150,23150,0
|
|
20230613,185500,8812158150,23150,23150,23150,23150,0
|
|
20230613,185400,8812158150,23150,23150,23150,23150,0
|
|
20230613,185300,8812158150,23150,23150,23150,23150,0
|
|
20230613,185200,8812158150,23150,23150,23150,23150,0
|
|
20230613,185100,8812158150,23150,23150,23150,23150,0
|
|
20230613,185000,8812158150,23150,23150,23150,23150,0
|
|
20230613,184900,8812158150,23150,23150,23150,23150,0
|
|
20230613,184800,8812158150,23150,23150,23150,23150,0
|
|
20230613,184700,8812158150,23150,23150,23150,23150,0
|
|
20230613,184600,8812158150,23150,23150,23150,23150,0
|
|
20230613,184500,8812158150,23150,23150,23150,23150,0
|
|
20230613,184400,8812158150,23150,23150,23150,23150,0
|
|
20230613,184300,8812158150,23150,23150,23150,23150,0
|
|
20230613,184200,8812158150,23150,23150,23150,23150,0
|
|
20230613,184100,8812158150,23150,23150,23150,23150,0
|
|
20230613,184000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,183900,8812158150,23150,23150,23150,23150,0
|
|
20230613,183800,8812158150,23150,23150,23150,23150,0
|
|
20230613,183700,8812158150,23150,23150,23150,23150,0
|
|
20230613,183600,8812158150,23150,23150,23150,23150,0
|
|
20230613,183500,8812158150,23150,23150,23150,23150,0
|
|
20230613,183400,8812158150,23150,23150,23150,23150,0
|
|
20230613,183300,8812158150,23150,23150,23150,23150,0
|
|
20230613,183200,8812158150,23150,23150,23150,23150,0
|
|
20230613,183100,8812158150,23150,23150,23150,23150,0
|
|
20230613,183000,8812158150,23150,23150,23150,23150,0
|
|
20230613,182900,8812158150,23150,23150,23150,23150,0
|
|
20230613,182800,8812158150,23150,23150,23150,23150,0
|
|
20230613,182700,8812158150,23150,23150,23150,23150,0
|
|
20230613,182600,8812158150,23150,23150,23150,23150,0
|
|
20230613,182500,8812158150,23150,23150,23150,23150,0
|
|
20230613,182400,8812158150,23150,23150,23150,23150,0
|
|
20230613,182300,8812158150,23150,23150,23150,23150,0
|
|
20230613,182200,8812158150,23150,23150,23150,23150,0
|
|
20230613,182100,8812158150,23150,23150,23150,23150,0
|
|
20230613,182000,8812158150,23150,23150,23150,23150,0
|
|
20230613,181900,8812158150,23150,23150,23150,23150,0
|
|
20230613,181800,8812158150,23150,23150,23150,23150,0
|
|
20230613,181700,8812158150,23150,23150,23150,23150,0
|
|
20230613,181600,8812158150,23150,23150,23150,23150,0
|
|
20230613,181500,8812158150,23150,23150,23150,23150,0
|
|
20230613,181400,8812158150,23150,23150,23150,23150,0
|
|
20230613,181300,8812158150,23150,23150,23150,23150,0
|
|
20230613,181200,8812158150,23150,23150,23150,23150,0
|
|
20230613,181100,8812158150,23150,23150,23150,23150,0
|
|
20230613,181000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,180900,8812158150,23150,23150,23150,23150,0
|
|
20230613,180800,8812158150,23150,23150,23150,23150,0
|
|
20230613,180700,8812158150,23150,23150,23150,23150,0
|
|
20230613,180600,8812158150,23150,23150,23150,23150,0
|
|
20230613,180500,8812158150,23150,23150,23150,23150,0
|
|
20230613,180400,8812158150,23150,23150,23150,23150,0
|
|
20230613,180300,8812158150,23150,23150,23150,23150,0
|
|
20230613,180200,8812158150,23150,23150,23150,23150,0
|
|
20230613,180100,8812158150,23150,23150,23150,23150,0
|
|
20230613,180000,8812158150,23150,23150,23150,23150,0
|
|
20230613,175900,8812158150,23150,23150,23150,23150,0
|
|
20230613,175800,8812158150,23150,23150,23150,23150,0
|
|
20230613,175700,8812158150,23150,23150,23150,23150,0
|
|
20230613,175600,8812158150,23150,23150,23150,23150,0
|
|
20230613,175500,8812158150,23150,23150,23150,23150,0
|
|
20230613,175400,8812158150,23150,23150,23150,23150,0
|
|
20230613,175300,8812158150,23150,23150,23150,23150,0
|
|
20230613,175200,8812158150,23150,23150,23150,23150,0
|
|
20230613,175100,8812158150,23150,23150,23150,23150,0
|
|
20230613,175000,8812158150,23150,23150,23150,23150,0
|
|
20230613,174900,8812158150,23150,23150,23150,23150,0
|
|
20230613,174800,8812158150,23150,23150,23150,23150,0
|
|
20230613,174700,8812158150,23150,23150,23150,23150,0
|
|
20230613,174600,8812158150,23150,23150,23150,23150,0
|
|
20230613,174500,8812158150,23150,23150,23150,23150,0
|
|
20230613,174400,8812158150,23150,23150,23150,23150,0
|
|
20230613,174300,8812158150,23150,23150,23150,23150,0
|
|
20230613,174200,8812158150,23150,23150,23150,23150,0
|
|
20230613,174100,8812158150,23150,23150,23150,23150,0
|
|
20230613,174000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,173900,8812158150,23150,23150,23150,23150,0
|
|
20230613,173800,8812158150,23150,23150,23150,23150,0
|
|
20230613,173700,8812158150,23150,23150,23150,23150,0
|
|
20230613,173600,8812158150,23150,23150,23150,23150,0
|
|
20230613,173500,8812158150,23150,23150,23150,23150,0
|
|
20230613,173400,8812158150,23150,23150,23150,23150,0
|
|
20230613,173300,8812158150,23150,23150,23150,23150,0
|
|
20230613,173200,8812158150,23150,23150,23150,23150,0
|
|
20230613,173100,8812158150,23150,23150,23150,23150,0
|
|
20230613,173000,8812158150,23150,23150,23150,23150,0
|
|
20230613,172900,8812158150,23150,23150,23150,23150,0
|
|
20230613,172800,8812158150,23150,23150,23150,23150,0
|
|
20230613,172700,8812158150,23150,23150,23150,23150,0
|
|
20230613,172600,8812158150,23150,23150,23150,23150,0
|
|
20230613,172500,8812158150,23150,23150,23150,23150,0
|
|
20230613,172400,8812158150,23150,23150,23150,23150,0
|
|
20230613,172300,8812158150,23150,23150,23150,23150,0
|
|
20230613,172200,8812158150,23150,23150,23150,23150,0
|
|
20230613,172100,8812158150,23150,23150,23150,23150,0
|
|
20230613,172000,8812158150,23150,23150,23150,23150,0
|
|
20230613,171900,8812158150,23150,23150,23150,23150,0
|
|
20230613,171800,8812158150,23150,23150,23150,23150,0
|
|
20230613,171700,8812158150,23150,23150,23150,23150,0
|
|
20230613,171600,8812158150,23150,23150,23150,23150,0
|
|
20230613,171500,8812158150,23150,23150,23150,23150,0
|
|
20230613,171400,8812158150,23150,23150,23150,23150,0
|
|
20230613,171300,8812158150,23150,23150,23150,23150,0
|
|
20230613,171200,8812158150,23150,23150,23150,23150,0
|
|
20230613,171100,8812158150,23150,23150,23150,23150,0
|
|
20230613,171000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,170900,8812158150,23150,23150,23150,23150,0
|
|
20230613,170800,8812158150,23150,23150,23150,23150,0
|
|
20230613,170700,8812158150,23150,23150,23150,23150,0
|
|
20230613,170600,8812158150,23150,23150,23150,23150,0
|
|
20230613,170500,8812158150,23150,23150,23150,23150,0
|
|
20230613,170400,8812158150,23150,23150,23150,23150,0
|
|
20230613,170300,8812158150,23150,23150,23150,23150,0
|
|
20230613,170200,8812158150,23150,23150,23150,23150,0
|
|
20230613,170100,8812158150,23150,23150,23150,23150,0
|
|
20230613,170000,8812158150,23150,23150,23150,23150,0
|
|
20230613,165900,8812158150,23150,23150,23150,23150,0
|
|
20230613,165800,8812158150,23150,23150,23150,23150,0
|
|
20230613,165700,8812158150,23150,23150,23150,23150,0
|
|
20230613,165600,8812158150,23150,23150,23150,23150,0
|
|
20230613,165500,8812158150,23150,23150,23150,23150,0
|
|
20230613,165400,8812158150,23150,23150,23150,23150,0
|
|
20230613,165300,8812158150,23150,23150,23150,23150,0
|
|
20230613,165200,8812158150,23150,23150,23150,23150,0
|
|
20230613,165100,8812158150,23150,23150,23150,23150,0
|
|
20230613,165000,8812158150,23150,23150,23150,23150,0
|
|
20230613,164900,8812158150,23150,23150,23150,23150,0
|
|
20230613,164800,8812158150,23150,23150,23150,23150,0
|
|
20230613,164700,8812158150,23150,23150,23150,23150,0
|
|
20230613,164600,8812158150,23150,23150,23150,23150,0
|
|
20230613,164500,8812158150,23150,23150,23150,23150,0
|
|
20230613,164400,8812158150,23150,23150,23150,23150,0
|
|
20230613,164300,8812158150,23150,23150,23150,23150,0
|
|
20230613,164200,8812158150,23150,23150,23150,23150,0
|
|
20230613,164100,8812158150,23150,23150,23150,23150,0
|
|
20230613,164000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,163900,8812158150,23150,23150,23150,23150,0
|
|
20230613,163800,8812158150,23150,23150,23150,23150,0
|
|
20230613,163700,8812158150,23150,23150,23150,23150,0
|
|
20230613,163600,8812158150,23150,23150,23150,23150,0
|
|
20230613,163500,8812158150,23150,23150,23150,23150,0
|
|
20230613,163400,8812158150,23150,23150,23150,23150,0
|
|
20230613,163300,8812158150,23150,23150,23150,23150,0
|
|
20230613,163200,8812158150,23150,23150,23150,23150,0
|
|
20230613,163100,8812158150,23150,23150,23150,23150,0
|
|
20230613,163000,8812158150,23150,23150,23150,23150,0
|
|
20230613,162900,8812158150,23150,23150,23150,23150,0
|
|
20230613,162800,8812158150,23150,23150,23150,23150,0
|
|
20230613,162700,8812158150,23150,23150,23150,23150,0
|
|
20230613,162600,8812158150,23150,23150,23150,23150,0
|
|
20230613,162500,8812158150,23150,23150,23150,23150,0
|
|
20230613,162400,8812158150,23150,23150,23150,23150,0
|
|
20230613,162300,8812158150,23150,23150,23150,23150,0
|
|
20230613,162200,8812158150,23150,23150,23150,23150,0
|
|
20230613,162100,8812158150,23150,23150,23150,23150,0
|
|
20230613,162000,8812158150,23150,23150,23150,23150,0
|
|
20230613,161900,8812158150,23150,23150,23150,23150,0
|
|
20230613,161800,8812158150,23150,23150,23150,23150,0
|
|
20230613,161700,8812158150,23150,23150,23150,23150,0
|
|
20230613,161600,8812158150,23150,23150,23150,23150,0
|
|
20230613,161500,8812158150,23150,23150,23150,23150,0
|
|
20230613,161400,8812158150,23150,23150,23150,23150,0
|
|
20230613,161300,8812158150,23150,23150,23150,23150,0
|
|
20230613,161200,8812158150,23150,23150,23150,23150,0
|
|
20230613,161100,8812158150,23150,23150,23150,23150,0
|
|
20230613,161000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,160900,8812158150,23150,23150,23150,23150,0
|
|
20230613,160800,8812158150,23150,23150,23150,23150,0
|
|
20230613,160700,8812158150,23150,23150,23150,23150,0
|
|
20230613,160600,8812158150,23150,23150,23150,23150,0
|
|
20230613,160500,8812158150,23150,23150,23150,23150,0
|
|
20230613,160400,8812158150,23150,23150,23150,23150,0
|
|
20230613,160300,8812158150,23150,23150,23150,23150,0
|
|
20230613,160200,8812158150,23150,23150,23150,23150,0
|
|
20230613,160100,8812158150,23150,23150,23150,23150,0
|
|
20230613,160000,8812158150,23150,23150,23150,23150,0
|
|
20230613,155900,8812158150,23150,23150,23150,23150,0
|
|
20230613,155800,8812158150,23150,23150,23150,23150,0
|
|
20230613,155700,8812158150,23150,23150,23150,23150,0
|
|
20230613,155600,8812158150,23150,23150,23150,23150,0
|
|
20230613,155500,8812158150,23150,23150,23150,23150,0
|
|
20230613,155400,8812158150,23150,23150,23150,23150,0
|
|
20230613,155300,8812158150,23150,23150,23150,23150,0
|
|
20230613,155200,8812158150,23150,23150,23150,23150,0
|
|
20230613,155100,8812158150,23150,23150,23150,23150,0
|
|
20230613,155000,8812158150,23150,23150,23150,23150,0
|
|
20230613,154900,8812158150,23150,23150,23150,23150,0
|
|
20230613,154800,8812158150,23150,23150,23150,23150,0
|
|
20230613,154700,8812158150,23150,23150,23150,23150,0
|
|
20230613,154600,8812158150,23150,23150,23150,23150,0
|
|
20230613,154500,8812158150,23150,23150,23150,23150,0
|
|
20230613,154400,8812158150,23150,23150,23150,23150,0
|
|
20230613,154300,8812158150,23150,23150,23150,23150,0
|
|
20230613,154200,8812158150,23150,23150,23150,23150,0
|
|
20230613,154100,8812158150,23150,23150,23150,23150,0
|
|
20230613,154000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,153900,8812158150,23150,23150,23150,23150,0
|
|
20230613,153800,8812158150,23150,23150,23150,23150,0
|
|
20230613,153700,8812158150,23150,23150,23150,23150,0
|
|
20230613,153600,8812158150,23150,23150,23150,23150,0
|
|
20230613,153500,8812158150,23150,23150,23150,23150,0
|
|
20230613,153400,8812158150,23150,23150,23150,23150,0
|
|
20230613,153300,8812158150,23150,23150,23150,23150,0
|
|
20230613,153200,8812158150,23150,23150,23150,23150,0
|
|
20230613,153100,8812158150,23150,23150,23150,23150,0
|
|
20230613,153000,8812158150,23150,23150,23150,23150,4186
|
|
20230613,152900,8715252250,23100,23100,23100,23100,0
|
|
20230613,152800,8715252250,23100,23100,23100,23100,0
|
|
20230613,152700,8715252250,23100,23100,23100,23100,0
|
|
20230613,152600,8715252250,23100,23100,23100,23100,0
|
|
20230613,152500,8715252250,23100,23100,23100,23100,0
|
|
20230613,152400,8715252250,23100,23100,23100,23100,0
|
|
20230613,152300,8715252250,23100,23100,23100,23100,0
|
|
20230613,152200,8715252250,23100,23100,23100,23100,0
|
|
20230613,152100,8715252250,23100,23100,23100,23100,0
|
|
20230613,152000,8715252250,23100,23100,23100,23100,0
|
|
20230613,151900,8715252250,23100,23050,23100,23050,995
|
|
20230613,151800,8692272450,23000,23050,23100,23000,657
|
|
20230613,151700,8677120050,23000,23000,23100,23000,1039
|
|
20230613,151600,8653165800,23000,22950,23050,22950,1497
|
|
20230613,151500,8618729300,22950,22950,22950,22950,649
|
|
20230613,151400,8603834750,22950,22950,23000,22950,262
|
|
20230613,151300,8597818300,23000,22950,23000,22900,1029
|
|
20230613,151200,8574188100,22950,22950,22950,22950,4
|
|
20230613,151100,8574096300,22950,22950,23000,22900,779
|
|
20230613,151000,8556213700,23000,23000,23000,23000,101
|
|
20230613,150900,8553890700,23000,23000,23000,23000,12
|
|
20230613,150800,8553614700,23000,22950,23000,22950,1323
|
|
20230613,150700,8523192550,22950,22900,22950,22900,1220
|
|
20230613,150600,8495195050,22900,22950,22950,22900,489
|
|
20230613,150500,8483993100,22900,22950,22950,22900,229
|
|
20230613,150400,8478745050,22950,22900,22950,22900,207
|
|
20230613,150300,8474002100,22900,22900,22950,22900,291
|
|
20230613,150200,8467338050,22950,22950,22950,22950,510
|
|
20230613,150100,8455633550,22950,22950,22950,22950,456
|
|
20230613,150000,8445168350,22950,22950,22950,22950,48
|
|
20230613,145900,8444066750,23000,22950,23000,22950,176
|
|
20230613,145800,8440024300,22950,22950,23000,22950,73
|
|
20230613,145700,8438347700,22950,22950,23000,22950,477
|
|
20230613,145600,8427400250,22950,22950,22950,22950,335
|
|
20230613,145500,8419712000,22900,23000,23000,22900,4188
|
|
20230613,145400,8323521500,23000,23000,23000,23000,1215
|
|
20230613,145300,8295576500,23050,23050,23050,23000,674
|
|
20230613,145200,8280049850,23050,23000,23050,23000,215
|
|
20230613,145100,8275101600,23000,23000,23000,23000,203
|
|
20230613,145000,8270432600,23050,23050,23050,23050,1
|
|
20230613,144900,8270409550,23050,23000,23050,23000,105
|
|
20230613,144800,8267991300,23000,23000,23000,23000,1
|
|
20230613,144700,8267968300,23000,23000,23000,23000,358
|
|
20230613,144600,8259734300,23000,23050,23050,23000,141
|
|
20230613,144500,8256489750,23000,23050,23050,23000,188
|
|
20230613,144400,8252161000,23000,23000,23050,23000,125
|
|
20230613,144300,8249279900,23050,23050,23050,23050,105
|
|
20230613,144200,8246859650,23000,23050,23050,23000,13
|
|
20230613,144100,8246560200,23100,23050,23100,23050,332
|
|
20230613,144000,8238904350,23000,23050,23050,23000,18
|
|
20230613,143900,8238489550,23050,23000,23050,23000,811
|
|
20230613,143800,8219806100,23050,23000,23050,23000,66
|
|
20230613,143700,8218284850,23000,23050,23050,23000,155
|
|
20230613,143600,8214719800,23000,23000,23000,23000,284
|
|
20230613,143500,8208187800,23000,23050,23050,23000,2463
|
|
20230613,143400,8151538650,23050,23000,23050,23000,373
|
|
20230613,143300,8142955900,23000,23050,23050,23000,4
|
|
20230613,143200,8142863750,23050,23050,23050,23050,24
|
|
20230613,143100,8142310550,23050,23050,23050,23050,77
|
|
20230613,143000,8140535700,23050,23050,23050,23050,495
|
|
20230613,142900,8129125950,23100,23100,23100,23100,5
|
|
20230613,142800,8129010450,23050,23050,23050,23050,5
|
|
20230613,142700,8128895200,23100,23100,23100,23100,165
|
|
20230613,142600,8125083700,23000,23000,23100,23000,61
|
|
20230613,142500,8123680600,23050,23000,23100,23000,87
|
|
20230613,142400,8121677900,23050,23050,23100,23050,815
|
|
20230613,142300,8102892100,23100,23050,23100,23050,215
|
|
20230613,142200,8097933100,23050,23100,23100,23050,693
|
|
20230613,142100,8081952300,23100,23150,23150,23100,2853
|
|
20230613,142000,8016035700,23150,23200,23200,23150,365
|
|
20230613,141900,8007582700,23150,23150,23150,23150,503
|
|
20230613,141800,7995938250,23200,23200,23200,23200,0
|
|
20230613,141700,7995938250,23200,23200,23200,23200,24
|
|
20230613,141600,7995381450,23200,23150,23200,23150,74
|
|
20230613,141500,7993664800,23150,23150,23150,23150,350
|
|
20230613,141400,7985562300,23150,23200,23200,23150,158
|
|
20230613,141300,7981904200,23200,23200,23200,23150,87
|
|
20230613,141200,7979885900,23200,23150,23200,23150,54
|
|
20230613,141100,7978635600,23150,23150,23150,23150,26
|
|
20230613,141000,7978033700,23250,23250,23250,23250,109
|
|
20230613,140900,7975499450,23250,23200,23250,23150,175
|
|
20230613,140800,7971439800,23200,23200,23200,23200,281
|
|
20230613,140700,7964920600,23200,23250,23250,23200,36
|
|
20230613,140600,7964085300,23200,23200,23200,23200,604
|
|
20230613,140500,7950072500,23200,23150,23200,23150,165
|
|
20230613,140400,7946249500,23150,23150,23150,23150,121
|
|
20230613,140300,7943448350,23150,23150,23150,23150,52
|
|
20230613,140200,7942244550,23150,23150,23150,23150,97
|
|
20230613,140100,7939999000,23150,23150,23150,23100,155
|
|
20230613,140000,7936414150,23150,23150,23150,23150,309
|
|
20230613,135900,7929260800,23200,23200,23200,23200,1
|
|
20230613,135800,7929237600,23200,23200,23200,23200,100
|
|
20230613,135700,7926917600,23200,23200,23200,23150,380
|
|
20230613,135600,7918119900,23200,23200,23200,23200,9
|
|
20230613,135500,7917911100,23150,23200,23250,23150,234
|
|
20230613,135400,7912487250,23200,23200,23200,23200,20
|
|
20230613,135300,7912023250,23200,23300,23300,23200,554
|
|
20230613,135200,7899144750,23250,23250,23300,23250,148
|
|
20230613,135100,7895701550,23250,23200,23300,23200,797
|
|
20230613,135000,7877171750,23200,23200,23200,23200,76
|
|
20230613,134900,7875408550,23200,23200,23200,23200,1012
|
|
20230613,134800,7851930150,23200,23250,23250,23200,293
|
|
20230613,134700,7845132400,23250,23200,23250,23200,85
|
|
20230613,134600,7843156700,23250,23250,23250,23200,120
|
|
20230613,134500,7840366800,23250,23250,23250,23200,555
|
|
20230613,134400,7827485550,23250,23250,23250,23250,66
|
|
20230613,134300,7825951050,23200,23200,23200,23200,1117
|
|
20230613,134200,7800036650,23200,23250,23250,23200,1354
|
|
20230613,134100,7768622350,23200,23200,23200,23200,267
|
|
20230613,134000,7762427950,23200,23250,23250,23200,135
|
|
20230613,133900,7759291600,23250,23250,23250,23250,110
|
|
20230613,133800,7756734100,23250,23200,23250,23200,225
|
|
20230613,133700,7751514050,23200,23150,23200,23150,328
|
|
20230613,133600,7743907650,23150,23150,23150,23150,0
|
|
20230613,133500,7743907650,23150,23200,23300,23150,2800
|
|
20230613,133400,7678947250,23200,23200,23200,23200,1
|
|
20230613,133300,7678924050,23300,23250,23300,23250,69
|
|
20230613,133200,7677316550,23200,23250,23250,23200,659
|
|
20230613,133100,7661995000,23300,23300,23300,23300,30
|
|
20230613,133000,7661296000,23250,23300,23300,23250,318
|
|
20230613,132900,7653889450,23300,23300,23300,23250,717
|
|
20230613,132800,7637183400,23250,23200,23250,23200,575
|
|
20230613,132700,7623814800,23200,23150,23200,23150,2423
|
|
20230613,132600,7567612200,23150,23150,23150,23150,1110
|
|
20230613,132500,7541915700,23150,23050,23150,23050,1543
|
|
20230613,132400,7506278050,23050,23050,23050,23050,295
|
|
20230613,132300,7499478300,23050,23100,23100,23050,164
|
|
20230613,132200,7495697800,23100,23050,23100,23050,336
|
|
20230613,132100,7487945750,23100,23100,23100,23050,106
|
|
20230613,132000,7485500000,23100,23100,23100,23100,185
|
|
20230613,131900,7481226500,23100,23100,23100,23100,25
|
|
20230613,131800,7480649000,23150,23100,23150,23100,519
|
|
20230613,131700,7468656850,23100,23150,23150,23100,69
|
|
20230613,131600,7467060000,23150,23100,23150,23100,61
|
|
20230613,131500,7465650100,23150,23200,23200,23100,373
|
|
20230613,131400,7457004950,23100,23200,23200,23100,10
|
|
20230613,131300,7456773850,23200,23150,23200,23100,48
|
|
20230613,131200,7455662550,23150,23150,23150,23150,13
|
|
20230613,131100,7455361600,23150,23150,23150,23150,68
|
|
20230613,131000,7453787400,23100,23100,23150,23100,252
|
|
20230613,130900,7447964200,23100,23100,23100,23100,38
|
|
20230613,130800,7447086400,23100,23100,23150,23100,771
|
|
20230613,130700,7429265550,23100,23050,23100,23050,257
|
|
20230613,130600,7423331150,23050,23050,23050,23050,9
|
|
20230613,130500,7423123700,23100,23050,23100,23050,186
|
|
20230613,130400,7418836250,23050,23000,23050,23000,320
|
|
20230613,130300,7411470500,23000,23000,23000,22950,961
|
|
20230613,130200,7389375850,23000,23000,23050,22950,2972
|
|
20230613,130100,7321018950,23000,23100,23100,23000,100
|
|
20230613,130000,7318718500,23100,23100,23100,23050,3286
|
|
20230613,125900,7242972950,23100,23100,23100,23100,5
|
|
20230613,125800,7242857450,23100,23100,23100,23050,212
|
|
20230613,125700,7237960800,23100,23100,23100,23100,1846
|
|
20230613,125600,7195318200,23100,23150,23150,23100,302
|
|
20230613,125500,7188327400,23150,23150,23150,23150,348
|
|
20230613,125400,7180271200,23200,23200,23200,23200,256
|
|
20230613,125300,7174332000,23250,23200,23250,23200,298
|
|
20230613,125200,7167413050,23250,23250,23250,23200,374
|
|
20230613,125100,7158717600,23250,23250,23250,23250,10
|
|
20230613,125000,7158485100,23250,23250,23250,23200,166
|
|
20230613,124900,7154625650,23200,23150,23200,23150,419
|
|
20230613,124800,7144911100,23150,23150,23150,23150,147
|
|
20230613,124700,7141508050,23150,23200,23200,23150,1154
|
|
20230613,124600,7114792200,23200,23200,23200,23200,148
|
|
20230613,124500,7111358600,23200,23250,23250,23200,31
|
|
20230613,124400,7110638800,23200,23200,23200,23200,203
|
|
20230613,124300,7105929200,23250,23250,23250,23250,2
|
|
20230613,124200,7105882700,23250,23200,23250,23200,376
|
|
20230613,124100,7097156250,23200,23200,23200,23200,35
|
|
20230613,124000,7096344250,23200,23200,23200,23200,466
|
|
20230613,123900,7085533050,23150,23200,23200,23150,220
|
|
20230613,123800,7080429300,23150,23200,23200,23150,41
|
|
20230613,123700,7079478600,23250,23200,23250,23200,143
|
|
20230613,123600,7076156900,23200,23150,23200,23150,36
|
|
20230613,123500,7075323450,23150,23150,23200,23150,414
|
|
20230613,123400,7065722900,23150,23150,23150,23150,10
|
|
20230613,123300,7065491400,23100,23250,23300,23100,3775
|
|
20230613,123200,6978151950,23250,23250,23250,23200,84
|
|
20230613,123100,6976199000,23250,23250,23250,23250,142
|
|
20230613,123000,6972897500,23250,23250,23250,23250,151
|
|
20230613,122900,6969386750,23200,23250,23250,23200,191
|
|
20230613,122800,6964953050,23200,23300,23300,23200,751
|
|
20230613,122700,6947510650,23300,23250,23300,23250,815
|
|
20230613,122600,6928548250,23300,23300,23300,23250,1502
|
|
20230613,122500,6893554050,23300,23350,23350,23300,225
|
|
20230613,122400,6888300800,23350,23350,23400,23350,141
|
|
20230613,122300,6885007650,23350,23350,23350,23300,1267
|
|
20230613,122200,6855423650,23400,23400,23400,23400,36
|
|
20230613,122100,6854581250,23350,23400,23400,23350,137
|
|
20230613,122000,6851379000,23400,23350,23400,23350,175
|
|
20230613,121900,6847292700,23350,23350,23400,23350,131
|
|
20230613,121800,6844233800,23400,23350,23400,23350,1078
|
|
20230613,121700,6819031300,23350,23350,23400,23350,396
|
|
20230613,121600,6809774000,23350,23350,23400,23350,233
|
|
20230613,121500,6804325700,23350,23350,23400,23350,821
|
|
20230613,121400,6785140150,23350,23300,23350,23300,337
|
|
20230613,121300,6777286800,23250,23250,23300,23250,1859
|
|
20230613,121200,6734064800,23300,23300,23300,23300,264
|
|
20230613,121100,6727913600,23300,23300,23300,23250,627
|
|
20230613,121000,6713305000,23300,23200,23300,23200,339
|
|
20230613,120900,6705422200,23200,23200,23250,23200,575
|
|
20230613,120800,6692081950,23200,23200,23200,23200,9
|
|
20230613,120700,6691873150,23150,23200,23200,23150,58
|
|
20230613,120600,6690528950,23200,23200,23200,23200,111
|
|
20230613,120500,6687953750,23200,23250,23250,23200,433
|
|
20230613,120400,6677895700,23250,23200,23250,23200,66
|
|
20230613,120300,6676364300,23200,23200,23250,23150,801
|
|
20230613,120200,6657756350,23200,23200,23250,23200,135
|
|
20230613,120100,6654624250,23200,23200,23200,23200,233
|
|
20230613,120000,6649218650,23200,23200,23250,23200,40
|
|
20230613,115900,6648290450,23200,23150,23200,23150,1454
|
|
20230613,115800,6614563300,23200,23150,23200,23150,404
|
|
20230613,115700,6605208700,23150,23100,23150,23100,429
|
|
20230613,115600,6595292600,23100,23200,23200,23100,233
|
|
20230613,115500,6589896350,23200,23200,23200,23150,1650
|
|
20230613,115400,6551694100,23200,23200,23250,23200,219
|
|
20230613,115300,6546613150,23200,23250,23250,23200,131
|
|
20230613,115200,6543573900,23250,23250,23250,23250,141
|
|
20230613,115100,6540295650,23250,23250,23300,23200,206
|
|
20230613,115000,6535506000,23250,23300,23300,23200,92
|
|
20230613,114900,6533367150,23300,23300,23300,23200,533
|
|
20230613,114800,6520995050,23300,23250,23300,23200,816
|
|
20230613,114700,6502016800,23250,23200,23300,23200,1464
|
|
20230613,114600,6468026700,23250,23350,23350,23150,8729
|
|
20230613,114500,6265617600,23350,23400,23450,23350,627
|
|
20230613,114400,6250948600,23400,23450,23450,23350,1040
|
|
20230613,114300,6226594200,23450,23450,23500,23450,210
|
|
20230613,114200,6221668450,23450,23350,23500,23250,6834
|
|
20230613,114100,6061571650,23350,23350,23350,23300,126
|
|
20230613,114000,6058630900,23350,23350,23400,23300,623
|
|
20230613,113900,6044073900,23350,23450,23450,23300,1419
|
|
20230613,113800,6010878800,23450,23450,23550,23450,1202
|
|
20230613,113700,5982628050,23450,23350,23600,23300,6197
|
|
20230613,113600,5837081350,23350,23500,23500,23200,5323
|
|
20230613,113500,5712827000,23500,23750,23750,23500,7240
|
|
20230613,113400,5541546550,23700,23650,23750,23600,6833
|
|
20230613,113300,5379669400,23600,23600,23650,23500,6008
|
|
20230613,113200,5237909500,23600,23400,23650,23400,21757
|
|
20230613,113100,4727302950,23450,23350,23450,23350,2404
|
|
20230613,113000,4671045850,23350,23150,23400,23150,9346
|
|
20230613,112900,4453088100,23200,23200,23200,23150,2166
|
|
20230613,112800,4402837000,23200,23200,23200,23150,506
|
|
20230613,112700,4391107900,23150,23200,23200,23150,261
|
|
20230613,112600,4385062450,23200,23150,23250,23150,2586
|
|
20230613,112500,4325073000,23150,23150,23200,23100,3665
|
|
20230613,112400,4240168450,23200,23200,23200,23150,1799
|
|
20230613,112300,4198484550,23200,23200,23250,23200,4648
|
|
20230613,112200,4090550750,23200,23100,23250,23100,2510
|
|
20230613,112100,4032337200,23100,23100,23200,23050,5060
|
|
20230613,112000,3915232300,23100,23100,23150,23100,2344
|
|
20230613,111900,3861001500,23100,22950,23150,22950,2584
|
|
20230613,111800,3801353050,23000,22850,23000,22850,4593
|
|
20230613,111700,3696233900,22900,22950,22950,22850,3129
|
|
20230613,111600,3624566450,22950,23050,23050,22900,2846
|
|
20230613,111500,3559246550,23100,22950,23100,22950,3494
|
|
20230613,111400,3478891950,22950,22950,23000,22900,3410
|
|
20230613,111300,3400646100,22900,23000,23000,22900,1010
|
|
20230613,111200,3377481350,23000,23050,23100,23000,3623
|
|
20230613,111100,3294049250,23050,22850,23200,22850,13395
|
|
20230613,111000,2985989500,22850,22850,22900,22800,1736
|
|
20230613,110900,2946317500,22850,22850,22900,22800,1767
|
|
20230613,110800,2905933550,22850,22800,22900,22800,2064
|
|
20230613,110700,2858760500,22800,22750,22850,22700,7703
|
|
20230613,110600,2683109900,22750,22650,22750,22650,3724
|
|
20230613,110500,2598569550,22650,22600,22700,22600,4003
|
|
20230613,110400,2508020850,22600,22600,22600,22600,903
|
|
20230613,110300,2487613050,22600,22550,22600,22550,138
|
|
20230613,110200,2484499250,22550,22550,22550,22550,1903
|
|
20230613,110100,2441586600,22550,22500,22550,22500,338
|
|
20230613,110000,2433974400,22500,22450,22500,22450,2919
|
|
20230613,105900,2368345200,22400,22400,22400,22400,1
|
|
20230613,105800,2368322800,22450,22450,22450,22400,407
|
|
20230613,105700,2359197700,22400,22400,22450,22400,162
|
|
20230613,105600,2355565900,22400,22400,22400,22400,1
|
|
20230613,105500,2355543500,22400,22400,22400,22400,2
|
|
20230613,105400,2355498700,22450,22400,22450,22400,185
|
|
20230613,105300,2351351450,22450,22450,22450,22350,311
|
|
20230613,105200,2344389500,22350,22400,22450,22350,162
|
|
20230613,105100,2340760100,22400,22400,22400,22400,687
|
|
20230613,105000,2325371300,22400,22400,22400,22350,133
|
|
20230613,104900,2322392150,22400,22400,22400,22400,4
|
|
20230613,104800,2322302550,22400,22400,22400,22400,19
|
|
20230613,104700,2321876950,22350,22400,22400,22350,156
|
|
20230613,104600,2318382750,22400,22400,22400,22350,282
|
|
20230613,104500,2312066300,22400,22400,22400,22400,84
|
|
20230613,104400,2310184700,22400,22400,22400,22400,0
|
|
20230613,104300,2310184700,22400,22350,22400,22350,391
|
|
20230613,104200,2301442600,22400,22350,22400,22350,359
|
|
20230613,104100,2293411450,22300,22300,22300,22300,465
|
|
20230613,104000,2283041950,22300,22250,22300,22250,111
|
|
20230613,103900,2280566950,22250,22250,22250,22250,268
|
|
20230613,103800,2274603950,22250,22250,22250,22250,292
|
|
20230613,103700,2268106950,22250,22250,22250,22250,11
|
|
20230613,103600,2267862200,22250,22250,22300,22250,89
|
|
20230613,103500,2265878700,22300,22300,22300,22250,88
|
|
20230613,103400,2263919650,22300,22250,22300,22250,240
|
|
20230613,103300,2258579600,22250,22250,22250,22200,588
|
|
20230613,103200,2245497700,22250,22200,22250,22200,53
|
|
20230613,103100,2244321050,22200,22200,22250,22200,110
|
|
20230613,103000,2241878300,22250,22200,22250,22200,23
|
|
20230613,102900,2241367650,22200,22150,22250,22150,163
|
|
20230613,102800,2237749600,22150,22200,22200,22150,176
|
|
20230613,102700,2233845200,22200,22250,22250,22200,307
|
|
20230613,102600,2227029750,22250,22250,22250,22250,218
|
|
20230613,102500,2222179250,22250,22250,22300,22250,89
|
|
20230613,102400,2220195700,22250,22200,22250,22200,43
|
|
20230613,102300,2219241050,22300,22200,22300,22200,15
|
|
20230613,102200,2218907050,22300,22300,22300,22200,432
|
|
20230613,102100,2209296850,22300,22250,22300,22250,764
|
|
20230613,102000,2192269650,22250,22250,22250,22250,522
|
|
20230613,101900,2180655150,22200,22200,22200,22200,67
|
|
20230613,101800,2179167750,22250,22200,22250,22200,74
|
|
20230613,101700,2177521650,22200,22200,22200,22200,997
|
|
20230613,101600,2155388250,22150,22200,22200,22150,14
|
|
20230613,101500,2155078100,22150,22150,22150,22100,631
|
|
20230613,101400,2141101550,22150,22100,22150,22100,217
|
|
20230613,101300,2136295050,22150,22150,22150,22100,17
|
|
20230613,101200,2135918550,22100,22150,22150,22100,14
|
|
20230613,101100,2135608550,22150,22200,22200,22150,188
|
|
20230613,101000,2131436100,22200,22150,22200,22150,113
|
|
20230613,100900,2128928150,22150,22150,22150,22150,2
|
|
20230613,100800,2128883850,22200,22150,22200,22150,37
|
|
20230613,100700,2128063550,22200,22150,22200,22100,1329
|
|
20230613,100600,2098623000,22150,22150,22150,22150,780
|
|
20230613,100500,2081346000,22200,22200,22250,22150,2096
|
|
20230613,100400,2034890700,22200,22250,22250,22200,69
|
|
20230613,100300,2033355650,22250,22250,22250,22250,50
|
|
20230613,100200,2032243150,22250,22250,22250,22200,9
|
|
20230613,100100,2032043150,22250,22250,22250,22250,202
|
|
20230613,100000,2027548650,22200,22200,22250,22200,141
|
|
20230613,095900,2024415000,22250,22200,22250,22200,18
|
|
20230613,095800,2024014750,22200,22200,22250,22200,183
|
|
20230613,095700,2019950800,22200,22300,22300,22200,96
|
|
20230613,095600,2017815600,22300,22300,22300,22200,667
|
|
20230613,095500,2002941700,22300,22150,22300,22150,1001
|
|
20230613,095400,1980619550,22150,22250,22250,22150,4017
|
|
20230613,095300,1891538750,22250,22250,22350,22250,2071
|
|
20230613,095200,1845382700,22300,22300,22300,22300,2
|
|
20230613,095100,1845338100,22300,22250,22300,22250,231
|
|
20230613,095000,1840195800,22300,22300,22300,22250,137
|
|
20230613,094900,1837141400,22300,22350,22350,22300,196
|
|
20230613,094800,1832766250,22350,22350,22350,22300,442
|
|
20230613,094700,1822900050,22350,22350,22350,22350,96
|
|
20230613,094600,1820754450,22350,22300,22350,22300,383
|
|
20230613,094500,1812207800,22250,22250,22300,22250,9
|
|
20230613,094400,1812007250,22250,22200,22250,22200,301
|
|
20230613,094300,1805310300,22200,22200,22200,22200,102
|
|
20230613,094200,1803045900,22250,22200,22250,22200,117
|
|
20230613,094100,1800442750,22200,22200,22250,22200,7
|
|
20230613,094000,1800287300,22200,22200,22200,22200,150
|
|
20230613,093900,1796957300,22150,22200,22250,22150,156
|
|
20230613,093800,1793494150,22200,22150,22200,22150,71
|
|
20230613,093700,1791918250,22200,22200,22200,22150,505
|
|
20230613,093600,1780707550,22250,22250,22250,22250,2
|
|
20230613,093500,1780663050,22200,22200,22200,22150,1265
|
|
20230613,093400,1752581200,22150,22200,22200,22150,231
|
|
20230613,093300,1747464300,22200,22200,22200,22150,2665
|
|
20230613,093200,1688431750,22200,22150,22200,22150,513
|
|
20230613,093100,1677065500,22150,22150,22200,22150,242
|
|
20230613,093000,1671701900,22150,22200,22200,22100,1702
|
|
20230613,092900,1634017700,22200,22250,22250,22200,396
|
|
20230613,092800,1625221500,22250,22200,22250,22200,781
|
|
20230613,092700,1607856900,22200,22200,22200,22100,1707
|
|
20230613,092600,1570028700,22200,22200,22200,22150,4338
|
|
20230613,092500,1473907950,22200,22150,22200,22150,446
|
|
20230613,092400,1464013900,22150,22400,22400,22150,9597
|
|
20230613,092300,1249596050,22400,22400,22450,22400,375
|
|
20230613,092200,1241194550,22400,22400,22450,22400,1050
|
|
20230613,092100,1217674150,22450,22400,22450,22400,408
|
|
20230613,092000,1208519100,22450,22450,22450,22400,455
|
|
20230613,091900,1198323000,22450,22450,22450,22400,342
|
|
20230613,091800,1190649800,22450,22450,22450,22400,269
|
|
20230613,091700,1184611200,22450,22450,22500,22400,287
|
|
20230613,091600,1178164200,22500,22400,22500,22400,2746
|
|
20230613,091500,1116526450,22400,22450,22450,22400,184
|
|
20230613,091400,1112395800,22400,22450,22450,22400,2392
|
|
20230613,091300,1058719200,22450,22450,22500,22450,1340
|
|
20230613,091200,1028624050,22500,22500,22500,22450,537
|
|
20230613,091100,1016566550,22450,22500,22500,22450,706
|
|
20230613,091000,1000694550,22500,22550,22600,22450,3069
|
|
20230613,090900,931640250,22550,22550,22600,22550,2153
|
|
20230613,090800,883088550,22550,22550,22600,22550,2015
|
|
20230613,090700,837650100,22600,22550,22600,22550,976
|
|
20230613,090600,815636800,22600,22550,22600,22500,4169
|
|
20230613,090500,721779400,22550,22550,22600,22500,3016
|
|
20230613,090400,653770350,22550,22600,22600,22550,2213
|
|
20230613,090300,603805050,22600,22600,22600,22500,2131
|
|
20230613,090200,555685050,22550,22550,22600,22500,2439
|
|
20230613,090100,500698100,22550,22550,22600,22500,1864
|
|
20230613,090000,458648050,22600,22850,22850,22600,20046
|