622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191900,3016881150,38750,38750,38750,38750,403
|
|
20230615,191800,3016881150,38750,38750,38750,38750,0
|
|
20230615,191700,3016881150,38750,38750,38750,38750,0
|
|
20230615,191600,3016881150,38750,38750,38750,38750,0
|
|
20230615,191500,3016881150,38750,38750,38750,38750,0
|
|
20230615,191400,3016881150,38750,38750,38750,38750,0
|
|
20230615,191300,3016881150,38750,38750,38750,38750,0
|
|
20230615,191200,3016881150,38750,38750,38750,38750,0
|
|
20230615,191100,3016881150,38750,38750,38750,38750,0
|
|
20230615,191000,3016881150,38750,38750,38750,38750,0
|
|
20230615,190900,3016881150,38750,38750,38750,38750,0
|
|
20230615,190800,3016881150,38750,38750,38750,38750,0
|
|
20230615,190700,3016881150,38750,38750,38750,38750,0
|
|
20230615,190600,3016881150,38750,38750,38750,38750,0
|
|
20230615,190500,3016881150,38750,38750,38750,38750,0
|
|
20230615,190400,3016881150,38750,38750,38750,38750,0
|
|
20230615,190300,3016881150,38750,38750,38750,38750,0
|
|
20230615,190200,3016881150,38750,38750,38750,38750,0
|
|
20230615,190100,3016881150,38750,38750,38750,38750,0
|
|
20230615,190000,3016881150,38750,38750,38750,38750,0
|
|
20230615,185900,3016881150,38750,38750,38750,38750,0
|
|
20230615,185800,3016881150,38750,38750,38750,38750,0
|
|
20230615,185700,3016881150,38750,38750,38750,38750,0
|
|
20230615,185600,3016881150,38750,38750,38750,38750,0
|
|
20230615,185500,3016881150,38750,38750,38750,38750,0
|
|
20230615,185400,3016881150,38750,38750,38750,38750,0
|
|
20230615,185300,3016881150,38750,38750,38750,38750,0
|
|
20230615,185200,3016881150,38750,38750,38750,38750,0
|
|
20230615,185100,3016881150,38750,38750,38750,38750,0
|
|
20230615,185000,3016881150,38750,38750,38750,38750,0
|
|
20230615,184900,3016881150,38750,38750,38750,38750,403
|
|
20230615,184800,3016881150,38750,38750,38750,38750,0
|
|
20230615,184700,3016881150,38750,38750,38750,38750,0
|
|
20230615,184600,3016881150,38750,38750,38750,38750,0
|
|
20230615,184500,3016881150,38750,38750,38750,38750,0
|
|
20230615,184400,3016881150,38750,38750,38750,38750,0
|
|
20230615,184300,3016881150,38750,38750,38750,38750,0
|
|
20230615,184200,3016881150,38750,38750,38750,38750,0
|
|
20230615,184100,3016881150,38750,38750,38750,38750,0
|
|
20230615,184000,3016881150,38750,38750,38750,38750,0
|
|
20230615,183900,3016881150,38750,38750,38750,38750,0
|
|
20230615,183800,3016881150,38750,38750,38750,38750,0
|
|
20230615,183700,3016881150,38750,38750,38750,38750,0
|
|
20230615,183600,3016881150,38750,38750,38750,38750,0
|
|
20230615,183500,3016881150,38750,38750,38750,38750,0
|
|
20230615,183400,3016881150,38750,38750,38750,38750,0
|
|
20230615,183300,3016881150,38750,38750,38750,38750,0
|
|
20230615,183200,3016881150,38750,38750,38750,38750,0
|
|
20230615,183100,3016881150,38750,38750,38750,38750,0
|
|
20230615,183000,3016881150,38750,38750,38750,38750,0
|
|
20230615,182900,3016881150,38750,38750,38750,38750,0
|
|
20230615,182800,3016881150,38750,38750,38750,38750,0
|
|
20230615,182700,3016881150,38750,38750,38750,38750,0
|
|
20230615,182600,3016881150,38750,38750,38750,38750,0
|
|
20230615,182500,3016881150,38750,38750,38750,38750,0
|
|
20230615,182400,3016881150,38750,38750,38750,38750,0
|
|
20230615,182300,3016881150,38750,38750,38750,38750,0
|
|
20230615,182200,3016881150,38750,38750,38750,38750,0
|
|
20230615,182100,3016881150,38750,38750,38750,38750,0
|
|
20230615,182000,3016881150,38750,38750,38750,38750,0
|
|
20230615,181900,3016881150,38750,38750,38750,38750,403
|
|
20230615,181800,3016881150,38750,38750,38750,38750,0
|
|
20230615,181700,3016881150,38750,38750,38750,38750,0
|
|
20230615,181600,3016881150,38750,38750,38750,38750,0
|
|
20230615,181500,3016881150,38750,38750,38750,38750,0
|
|
20230615,181400,3016881150,38750,38750,38750,38750,0
|
|
20230615,181300,3016881150,38750,38750,38750,38750,0
|
|
20230615,181200,3016881150,38750,38750,38750,38750,0
|
|
20230615,181100,3016881150,38750,38750,38750,38750,0
|
|
20230615,181000,3016881150,38750,38750,38750,38750,0
|
|
20230615,180900,3016881150,38750,38750,38750,38750,0
|
|
20230615,180800,3016881150,38750,38750,38750,38750,0
|
|
20230615,180700,3016881150,38750,38750,38750,38750,0
|
|
20230615,180600,3016881150,38750,38750,38750,38750,0
|
|
20230615,180500,3016881150,38750,38750,38750,38750,0
|
|
20230615,180400,3016881150,38750,38750,38750,38750,0
|
|
20230615,180300,3016881150,38750,38750,38750,38750,0
|
|
20230615,180200,3016881150,38750,38750,38750,38750,0
|
|
20230615,180100,3016881150,38750,38750,38750,38750,0
|
|
20230615,180000,3016881150,38750,38750,38750,38750,0
|
|
20230615,175900,3016881150,38750,38750,38750,38750,0
|
|
20230615,175800,3016881150,38750,38750,38750,38750,0
|
|
20230615,175700,3016881150,38750,38750,38750,38750,0
|
|
20230615,175600,3016881150,38750,38750,38750,38750,0
|
|
20230615,175500,3016881150,38750,38750,38750,38750,0
|
|
20230615,175400,3016881150,38750,38750,38750,38750,0
|
|
20230615,175300,3016881150,38750,38750,38750,38750,0
|
|
20230615,175200,3016881150,38750,38750,38750,38750,0
|
|
20230615,175100,3016881150,38750,38750,38750,38750,0
|
|
20230615,175000,3016881150,38750,38750,38750,38750,0
|
|
20230615,174900,3016881150,38750,38750,38750,38750,403
|
|
20230615,174800,3016881150,38750,38750,38750,38750,0
|
|
20230615,174700,3016881150,38750,38750,38750,38750,0
|
|
20230615,174600,3016881150,38750,38750,38750,38750,0
|
|
20230615,174500,3016881150,38750,38750,38750,38750,0
|
|
20230615,174400,3016881150,38750,38750,38750,38750,0
|
|
20230615,174300,3016881150,38750,38750,38750,38750,0
|
|
20230615,174200,3016881150,38750,38750,38750,38750,0
|
|
20230615,174100,3016881150,38750,38750,38750,38750,0
|
|
20230615,174000,3016881150,38750,38750,38750,38750,0
|
|
20230615,173900,3016881150,38750,38750,38750,38750,0
|
|
20230615,173800,3016881150,38750,38750,38750,38750,0
|
|
20230615,173700,3016881150,38750,38750,38750,38750,0
|
|
20230615,173600,3016881150,38750,38750,38750,38750,0
|
|
20230615,173500,3016881150,38750,38750,38750,38750,0
|
|
20230615,173400,3016881150,38750,38750,38750,38750,0
|
|
20230615,173300,3016881150,38750,38750,38750,38750,0
|
|
20230615,173200,3016881150,38750,38750,38750,38750,0
|
|
20230615,173100,3016881150,38750,38750,38750,38750,0
|
|
20230615,173000,3016881150,38750,38750,38750,38750,0
|
|
20230615,172900,3016881150,38750,38750,38750,38750,0
|
|
20230615,172800,3016881150,38750,38750,38750,38750,0
|
|
20230615,172700,3016881150,38750,38750,38750,38750,0
|
|
20230615,172600,3016881150,38750,38750,38750,38750,0
|
|
20230615,172500,3016881150,38750,38750,38750,38750,0
|
|
20230615,172400,3016881150,38750,38750,38750,38750,0
|
|
20230615,172300,3016881150,38750,38750,38750,38750,0
|
|
20230615,172200,3016881150,38750,38750,38750,38750,0
|
|
20230615,172100,3016881150,38750,38750,38750,38750,0
|
|
20230615,172000,3016881150,38750,38750,38750,38750,0
|
|
20230615,171900,3016881150,38750,38750,38750,38750,403
|
|
20230615,171800,3016881150,38750,38750,38750,38750,0
|
|
20230615,171700,3016881150,38750,38750,38750,38750,0
|
|
20230615,171600,3016881150,38750,38750,38750,38750,0
|
|
20230615,171500,3016881150,38750,38750,38750,38750,0
|
|
20230615,171400,3016881150,38750,38750,38750,38750,0
|
|
20230615,171300,3016881150,38750,38750,38750,38750,0
|
|
20230615,171200,3016881150,38750,38750,38750,38750,0
|
|
20230615,171100,3016881150,38750,38750,38750,38750,0
|
|
20230615,171000,3016881150,38750,38750,38750,38750,0
|
|
20230615,170900,3016881150,38750,38750,38750,38750,0
|
|
20230615,170800,3016881150,38750,38750,38750,38750,0
|
|
20230615,170700,3016881150,38750,38750,38750,38750,0
|
|
20230615,170600,3016881150,38750,38750,38750,38750,0
|
|
20230615,170500,3016881150,38750,38750,38750,38750,0
|
|
20230615,170400,3016881150,38750,38750,38750,38750,0
|
|
20230615,170300,3016881150,38750,38750,38750,38750,0
|
|
20230615,170200,3016881150,38750,38750,38750,38750,0
|
|
20230615,170100,3016881150,38750,38750,38750,38750,0
|
|
20230615,170000,3016881150,38750,38750,38750,38750,0
|
|
20230615,165900,3016881150,38750,38750,38750,38750,0
|
|
20230615,165800,3016881150,38750,38750,38750,38750,0
|
|
20230615,165700,3016881150,38750,38750,38750,38750,0
|
|
20230615,165600,3016881150,38750,38750,38750,38750,0
|
|
20230615,165500,3016881150,38750,38750,38750,38750,0
|
|
20230615,165400,3016881150,38750,38750,38750,38750,0
|
|
20230615,165300,3016881150,38750,38750,38750,38750,0
|
|
20230615,165200,3016881150,38750,38750,38750,38750,0
|
|
20230615,165100,3016881150,38750,38750,38750,38750,0
|
|
20230615,165000,3016881150,38750,38750,38750,38750,0
|
|
20230615,164900,3016881150,38750,38750,38750,38750,403
|
|
20230615,164800,3016881150,38750,38750,38750,38750,0
|
|
20230615,164700,3016881150,38750,38750,38750,38750,0
|
|
20230615,164600,3016881150,38750,38750,38750,38750,0
|
|
20230615,164500,3016881150,38750,38750,38750,38750,0
|
|
20230615,164400,3016881150,38750,38750,38750,38750,0
|
|
20230615,164300,3016881150,38750,38750,38750,38750,0
|
|
20230615,164200,3016881150,38750,38750,38750,38750,0
|
|
20230615,164100,3016881150,38750,38750,38750,38750,0
|
|
20230615,164000,3016881150,38750,38750,38750,38750,0
|
|
20230615,163900,3016881150,38750,38750,38750,38750,0
|
|
20230615,163800,3016881150,38750,38750,38750,38750,0
|
|
20230615,163700,3016881150,38750,38750,38750,38750,0
|
|
20230615,163600,3016881150,38750,38750,38750,38750,0
|
|
20230615,163500,3016881150,38750,38750,38750,38750,0
|
|
20230615,163400,3016881150,38750,38750,38750,38750,0
|
|
20230615,163300,3016881150,38750,38750,38750,38750,0
|
|
20230615,163200,3016881150,38750,38750,38750,38750,0
|
|
20230615,163100,3016881150,38750,38750,38750,38750,0
|
|
20230615,163000,3016881150,38750,38750,38750,38750,0
|
|
20230615,162900,3016881150,38750,38750,38750,38750,0
|
|
20230615,162800,3016881150,38750,38750,38750,38750,0
|
|
20230615,162700,3016881150,38750,38750,38750,38750,0
|
|
20230615,162600,3016881150,38750,38750,38750,38750,0
|
|
20230615,162500,3016881150,38750,38750,38750,38750,0
|
|
20230615,162400,3016881150,38750,38750,38750,38750,0
|
|
20230615,162300,3016881150,38750,38750,38750,38750,0
|
|
20230615,162200,3016881150,38750,38750,38750,38750,0
|
|
20230615,162100,3016881150,38750,38750,38750,38750,0
|
|
20230615,162000,3016881150,38750,38750,38750,38750,0
|
|
20230615,161900,3016881150,38750,38750,38750,38750,403
|
|
20230615,161800,3016881150,38750,38750,38750,38750,0
|
|
20230615,161700,3016881150,38750,38750,38750,38750,0
|
|
20230615,161600,3016881150,38750,38750,38750,38750,0
|
|
20230615,161500,3016881150,38750,38750,38750,38750,0
|
|
20230615,161400,3016881150,38750,38750,38750,38750,0
|
|
20230615,161300,3016881150,38750,38750,38750,38750,0
|
|
20230615,161200,3016881150,38750,38750,38750,38750,0
|
|
20230615,161100,3016881150,38750,38750,38750,38750,0
|
|
20230615,161000,3016881150,38750,38750,38750,38750,0
|
|
20230615,160900,3016881150,38750,38750,38750,38750,0
|
|
20230615,160800,3016881150,38750,38750,38750,38750,0
|
|
20230615,160700,3016881150,38750,38750,38750,38750,0
|
|
20230615,160600,3016881150,38750,38750,38750,38750,0
|
|
20230615,160500,3016881150,38750,38750,38750,38750,0
|
|
20230615,160400,3016881150,38750,38750,38750,38750,0
|
|
20230615,160300,3016881150,38750,38750,38750,38750,0
|
|
20230615,160200,3016881150,38750,38750,38750,38750,0
|
|
20230615,160100,3016881150,38750,38750,38750,38750,0
|
|
20230615,160000,3016881150,38750,38750,38750,38750,0
|
|
20230615,155900,3016881150,38750,38750,38750,38750,0
|
|
20230615,155800,3016881150,38750,38750,38750,38750,0
|
|
20230615,155700,3016881150,38750,38750,38750,38750,0
|
|
20230615,155600,3016881150,38750,38750,38750,38750,0
|
|
20230615,155500,3016881150,38750,38750,38750,38750,0
|
|
20230615,155400,3016881150,38750,38750,38750,38750,0
|
|
20230615,155300,3016881150,38750,38750,38750,38750,0
|
|
20230615,155200,3016881150,38750,38750,38750,38750,0
|
|
20230615,155100,3016881150,38750,38750,38750,38750,0
|
|
20230615,155000,3016881150,38750,38750,38750,38750,0
|
|
20230615,154900,3016881150,38750,38750,38750,38750,403
|
|
20230615,154800,3016881150,38750,38750,38750,38750,0
|
|
20230615,154700,3016881150,38750,38750,38750,38750,0
|
|
20230615,154600,3016881150,38750,38750,38750,38750,0
|
|
20230615,154500,3016881150,38750,38750,38750,38750,0
|
|
20230615,154400,3016881150,38750,38750,38750,38750,0
|
|
20230615,154300,3016881150,38750,38750,38750,38750,0
|
|
20230615,154200,3016881150,38750,38750,38750,38750,0
|
|
20230615,154100,3016881150,38750,38750,38750,38750,0
|
|
20230615,154000,3016881150,38750,38750,38750,38750,0
|
|
20230615,153900,3016881150,38750,38750,38750,38750,0
|
|
20230615,153800,3016881150,38750,38750,38750,38750,0
|
|
20230615,153700,3016881150,38750,38750,38750,38750,0
|
|
20230615,153600,3016881150,38750,38750,38750,38750,0
|
|
20230615,153500,3016881150,38750,38750,38750,38750,0
|
|
20230615,153400,3016881150,38750,38750,38750,38750,0
|
|
20230615,153300,3016881150,38750,38750,38750,38750,0
|
|
20230615,153200,3016881150,38750,38750,38750,38750,0
|
|
20230615,153100,3016881150,38750,38750,38750,38750,0
|
|
20230615,153000,3016881150,38750,38750,38750,38750,403
|
|
20230615,152900,3001264900,38700,38700,38700,38700,0
|
|
20230615,152800,3001264900,38700,38700,38700,38700,0
|
|
20230615,152700,3001264900,38700,38700,38700,38700,0
|
|
20230615,152600,3001264900,38700,38700,38700,38700,0
|
|
20230615,152500,3001264900,38700,38700,38700,38700,0
|
|
20230615,152400,3001264900,38700,38700,38700,38700,0
|
|
20230615,152300,3001264900,38700,38700,38700,38700,0
|
|
20230615,152200,3001264900,38700,38700,38700,38700,0
|
|
20230615,152100,3001264900,38700,38700,38700,38700,0
|
|
20230615,152000,3001264900,38700,38700,38700,38700,0
|
|
20230615,151900,3001264900,38700,38600,38700,38600,399
|
|
20230615,151800,2985850000,38600,38550,38600,38550,30
|
|
20230615,151700,2984692750,38550,38550,38550,38550,242
|
|
20230615,151600,2975363650,38550,38550,38550,38550,50
|
|
20230615,151500,2973436150,38550,38550,38550,38550,41
|
|
20230615,151400,2971855600,38550,38550,38550,38550,63
|
|
20230615,151300,2969426950,38550,38600,38600,38550,288
|
|
20230615,151200,2958323850,38600,38550,38600,38550,30
|
|
20230615,151100,2957167300,38550,38550,38550,38550,154
|
|
20230615,151000,2951230600,38600,38600,38600,38550,54
|
|
20230615,150900,2949146750,38600,38600,38600,38400,77
|
|
20230615,150800,2946180800,38600,38600,38600,38400,49
|
|
20230615,150700,2944293000,38600,38500,38600,38500,130
|
|
20230615,150600,2939285000,38450,38500,38500,38400,796
|
|
20230615,150500,2908710950,38500,38500,38500,38500,148
|
|
20230615,150400,2903012950,38500,38500,38500,38500,39
|
|
20230615,150300,2901511450,38500,38600,38600,38500,30
|
|
20230615,150200,2900354950,38600,38650,38650,38400,1407
|
|
20230615,150100,2846305350,38450,38650,38650,38450,338
|
|
20230615,150000,2833277500,38650,38550,38650,38550,59
|
|
20230615,145900,2831000500,38600,38700,38800,38550,87
|
|
20230615,145800,2827637050,38800,38800,38800,38700,515
|
|
20230615,145700,2807678950,38850,38750,38850,38750,32
|
|
20230615,145600,2806437400,38800,38800,38850,38750,147
|
|
20230615,145500,2800733100,38800,38800,38800,38800,30
|
|
20230615,145400,2799569100,38750,38850,38850,38750,52
|
|
20230615,145300,2797549100,38850,38800,38900,38650,62
|
|
20230615,145200,2795151600,38900,38750,38900,38750,512
|
|
20230615,145100,2775310850,38750,38700,38750,38700,13
|
|
20230615,145000,2774807500,38700,38750,38800,38700,60
|
|
20230615,144900,2772483200,38800,38850,38850,38800,60
|
|
20230615,144800,2770155000,38950,38950,38950,38950,0
|
|
20230615,144700,2770155000,38950,38900,38950,38900,472
|
|
20230615,144600,2751789150,38800,38850,38850,38800,154
|
|
20230615,144500,2745811400,38850,38850,38850,38850,13
|
|
20230615,144400,2745306350,38800,38850,38900,38800,110
|
|
20230615,144300,2741036300,38950,38850,38950,38850,571
|
|
20230615,144200,2718803850,38900,38900,38900,38900,114
|
|
20230615,144100,2714369250,38900,38800,38900,38800,203
|
|
20230615,144000,2706484550,38800,38800,38850,38800,206
|
|
20230615,143900,2698482250,38850,38850,38850,38850,0
|
|
20230615,143800,2698482250,38850,38800,38850,38750,37
|
|
20230615,143700,2697047900,38850,38850,38850,38800,31
|
|
20230615,143600,2695844400,38800,38750,38850,38750,79
|
|
20230615,143500,2692777750,38750,38750,38800,38750,119
|
|
20230615,143400,2688166350,38700,38600,38700,38600,397
|
|
20230615,143300,2672809350,38550,38450,38550,38450,194
|
|
20230615,143200,2665334950,38500,38500,38500,38500,2
|
|
20230615,143100,2665257950,38500,38400,38500,38400,99
|
|
20230615,143000,2661456250,38400,38500,38500,38350,402
|
|
20230615,142900,2646023500,38400,38450,38500,38400,316
|
|
20230615,142800,2633880450,38400,38500,38500,38400,95
|
|
20230615,142700,2630232350,38500,38500,38500,38500,11
|
|
20230615,142600,2629808850,38400,38350,38500,38350,96
|
|
20230615,142500,2626122600,38350,38400,38400,38350,32
|
|
20230615,142400,2624894300,38400,38500,38500,38400,183
|
|
20230615,142300,2617866600,38500,38450,38500,38450,45
|
|
20230615,142200,2616136300,38500,38450,38500,38450,95
|
|
20230615,142100,2612483450,38450,38400,38450,38400,452
|
|
20230615,142000,2595126550,38400,38400,38400,38400,0
|
|
20230615,141900,2595126550,38400,38450,38450,38400,25
|
|
20230615,141800,2594166300,38500,38500,38500,38500,12
|
|
20230615,141700,2593704300,38500,38500,38500,38500,76
|
|
20230615,141600,2590778300,38500,38400,38500,38300,261
|
|
20230615,141500,2580774450,38500,38400,38500,38400,15
|
|
20230615,141400,2580198150,38400,38450,38450,38400,433
|
|
20230615,141300,2563565600,38450,38450,38450,38450,4
|
|
20230615,141200,2563411800,38400,38400,38400,38400,1
|
|
20230615,141100,2563373400,38450,38450,38450,38450,61
|
|
20230615,141000,2561027950,38450,38500,38500,38450,369
|
|
20230615,140900,2546830950,38500,38500,38500,38500,0
|
|
20230615,140800,2546830950,38500,38550,38550,38500,10
|
|
20230615,140700,2546445700,38550,38550,38550,38550,1
|
|
20230615,140600,2546407150,38550,38550,38550,38550,18
|
|
20230615,140500,2545713250,38550,38550,38550,38550,50
|
|
20230615,140400,2543785750,38550,38550,38550,38550,4
|
|
20230615,140300,2543631550,38550,38550,38550,38550,95
|
|
20230615,140200,2539969300,38600,38600,38600,38600,9
|
|
20230615,140100,2539621900,38650,38650,38650,38550,132
|
|
20230615,140000,2534520600,38500,38550,38550,38500,68
|
|
20230615,135900,2531900200,38550,38600,38600,38550,8
|
|
20230615,135800,2531591750,38550,38550,38650,38550,123
|
|
20230615,135700,2526840200,38600,38600,38650,38600,88
|
|
20230615,135600,2523443350,38600,38600,38600,38600,80
|
|
20230615,135500,2520355350,38600,38500,38650,38500,57
|
|
20230615,135400,2518158250,38450,38450,38450,38450,12
|
|
20230615,135300,2517696850,38450,38400,38450,38400,56
|
|
20230615,135200,2515543700,38400,38400,38400,38400,298
|
|
20230615,135100,2504100500,38450,38450,38450,38400,12
|
|
20230615,135000,2503639600,38400,38400,38400,38400,325
|
|
20230615,134900,2491159600,38400,38400,38400,38400,2
|
|
20230615,134800,2491082800,38300,38400,38400,38300,28
|
|
20230615,134700,2490008850,38400,38350,38400,38300,34
|
|
20230615,134600,2488706100,38350,38300,38350,38300,99
|
|
20230615,134500,2484913900,38300,38300,38300,38300,9
|
|
20230615,134400,2484569200,38300,38300,38300,38300,52
|
|
20230615,134300,2482577600,38400,38400,38400,38400,0
|
|
20230615,134200,2482577600,38400,38250,38400,38250,200
|
|
20230615,134100,2474927450,38200,38200,38200,38200,8
|
|
20230615,134000,2474621850,38150,38150,38150,38150,0
|
|
20230615,133900,2474621850,38150,38200,38200,38150,5
|
|
20230615,133800,2474430950,38200,38200,38200,38200,3
|
|
20230615,133700,2474316350,38200,38200,38200,38200,150
|
|
20230615,133600,2468586350,38250,38250,38250,38250,0
|
|
20230615,133500,2468586350,38250,38250,38250,38250,0
|
|
20230615,133400,2468586350,38250,38250,38250,38250,1
|
|
20230615,133300,2468548100,38000,37950,38000,37950,159
|
|
20230615,133200,2462508600,38000,37950,38000,37950,20
|
|
20230615,133100,2461749100,37950,38000,38000,37950,6
|
|
20230615,133000,2461521150,38000,38000,38000,38000,28
|
|
20230615,132900,2460457150,38000,38000,38000,38000,20
|
|
20230615,132800,2459697150,38000,38000,38000,38000,12
|
|
20230615,132700,2459241150,38000,38000,38050,37950,477
|
|
20230615,132600,2441131900,38000,38400,38400,38000,2010
|
|
20230615,132500,2364553550,38400,38400,38400,38400,1
|
|
20230615,132400,2364515150,38300,38300,38300,38250,138
|
|
20230615,132300,2359230350,38450,38300,38450,38250,70
|
|
20230615,132200,2356548750,38300,38250,38300,38200,210
|
|
20230615,132100,2348522650,38250,38250,38250,38250,158
|
|
20230615,132000,2342479150,38350,38350,38350,38350,4
|
|
20230615,131900,2342325750,38350,38350,38350,38350,1
|
|
20230615,131800,2342287400,38250,38250,38250,38250,5
|
|
20230615,131700,2342096150,38250,38300,38450,38250,109
|
|
20230615,131600,2337917300,38300,38250,38300,38250,28
|
|
20230615,131500,2336845850,38300,38300,38300,38250,62
|
|
20230615,131400,2334471600,38250,38250,38250,38250,110
|
|
20230615,131300,2330264100,38250,38300,38300,38250,25
|
|
20230615,131200,2329307700,38250,38250,38250,38250,35
|
|
20230615,131100,2327968950,38300,38250,38300,38250,10
|
|
20230615,131000,2327586400,38250,38250,38250,38250,19
|
|
20230615,130900,2326859650,38250,38350,38350,38250,241
|
|
20230615,130800,2317628200,38400,38400,38400,38400,289
|
|
20230615,130700,2306530600,38550,38550,38550,38550,0
|
|
20230615,130600,2306530600,38550,38550,38550,38550,4
|
|
20230615,130500,2306376400,38550,38550,38550,38550,0
|
|
20230615,130400,2306376400,38550,38550,38550,38550,0
|
|
20230615,130300,2306376400,38550,38550,38550,38550,6
|
|
20230615,130200,2306145100,38550,38550,38550,38550,0
|
|
20230615,130100,2306145100,38550,38550,38550,38550,0
|
|
20230615,130000,2306145100,38550,38550,38550,38550,0
|
|
20230615,125900,2306145100,38550,38400,38550,38400,460
|
|
20230615,125800,2288461550,38400,38400,38400,38400,59
|
|
20230615,125700,2286195950,38400,38400,38400,38400,39
|
|
20230615,125600,2284698350,38400,38300,38400,38250,268
|
|
20230615,125500,2274438000,38350,38400,38400,38350,50
|
|
20230615,125400,2272518500,38400,38400,38400,38400,0
|
|
20230615,125300,2272518500,38400,38400,38400,38400,11
|
|
20230615,125200,2272096100,38350,38300,38350,38300,32
|
|
20230615,125100,2270870000,38350,38350,38350,38300,56
|
|
20230615,125000,2268724900,38350,38350,38350,38350,0
|
|
20230615,124900,2268724900,38350,38350,38350,38350,16
|
|
20230615,124800,2268111300,38400,38400,38400,38400,2
|
|
20230615,124700,2268034500,38400,38400,38400,38400,33
|
|
20230615,124600,2266767300,38400,38400,38400,38400,50
|
|
20230615,124500,2264847300,38450,38450,38450,38450,0
|
|
20230615,124400,2264847300,38450,38450,38450,38450,0
|
|
20230615,124300,2264847300,38450,38450,38450,38450,11
|
|
20230615,124200,2264424350,38450,38450,38450,38450,1
|
|
20230615,124100,2264385900,38450,38500,38550,38450,232
|
|
20230615,124000,2255456350,38450,38450,38450,38450,0
|
|
20230615,123900,2255456350,38450,38500,38500,38450,61
|
|
20230615,123800,2253109400,38500,38500,38500,38450,24
|
|
20230615,123700,2252185450,38450,38450,38500,38450,51
|
|
20230615,123600,2250224000,38450,38300,38450,38300,369
|
|
20230615,123500,2236084700,38300,38300,38300,38300,1
|
|
20230615,123400,2236046400,38300,38300,38300,38300,30
|
|
20230615,123300,2234897400,38300,38300,38300,38300,0
|
|
20230615,123200,2234897400,38300,38300,38300,38300,4
|
|
20230615,123100,2234744200,38250,38250,38250,38250,51
|
|
20230615,123000,2232793450,38200,38200,38200,38200,1
|
|
20230615,122900,2232755250,38200,38200,38200,38200,1
|
|
20230615,122800,2232717050,38200,38200,38200,38200,4
|
|
20230615,122700,2232564250,38200,38200,38200,38200,4
|
|
20230615,122600,2232411450,38200,38250,38250,38200,116
|
|
20230615,122500,2227979650,38250,38300,38300,38250,122
|
|
20230615,122400,2223307200,38200,38200,38200,38200,0
|
|
20230615,122300,2223307200,38200,38250,38250,38200,100
|
|
20230615,122200,2219487150,38250,38250,38250,38250,214
|
|
20230615,122100,2211301650,38250,38250,38250,38250,1
|
|
20230615,122000,2211263400,38350,38350,38350,38350,1
|
|
20230615,121900,2211225050,38300,38350,38350,38300,546
|
|
20230615,121800,2190294150,38350,38300,38350,38300,20
|
|
20230615,121700,2189528100,38300,38400,38450,38300,234
|
|
20230615,121600,2180552100,38400,38400,38400,38400,11
|
|
20230615,121500,2180129700,38400,38400,38400,38400,0
|
|
20230615,121400,2180129700,38400,38400,38500,38400,110
|
|
20230615,121300,2175899300,38350,38400,38400,38350,67
|
|
20230615,121200,2173326550,38400,38500,38500,38400,130
|
|
20230615,121100,2168328350,38400,38400,38400,38400,0
|
|
20230615,121000,2168328350,38400,38550,38550,38400,20
|
|
20230615,120900,2167559700,38500,38550,38650,38500,82
|
|
20230615,120800,2164395750,38550,38400,38550,38400,638
|
|
20230615,120700,2139874850,38350,38350,38350,38350,44
|
|
20230615,120600,2138187450,38350,38350,38350,38350,105
|
|
20230615,120500,2134160700,38350,38350,38350,38350,60
|
|
20230615,120400,2131859700,38250,38250,38250,38250,3
|
|
20230615,120300,2131744950,38250,38250,38250,38250,22
|
|
20230615,120200,2130903450,38250,38250,38250,38250,2
|
|
20230615,120100,2130826950,38250,38250,38250,38250,4
|
|
20230615,120000,2130673950,38250,38300,38300,38250,207
|
|
20230615,115900,2122746300,38300,38400,38400,38300,37
|
|
20230615,115800,2121326700,38400,38400,38400,38400,25
|
|
20230615,115700,2120366700,38400,38300,38400,38300,2
|
|
20230615,115600,2120290000,38300,38300,38300,38300,259
|
|
20230615,115500,2110370300,38350,38400,38400,38350,37
|
|
20230615,115400,2108949950,38300,38300,38300,38300,1
|
|
20230615,115300,2108911650,38300,38300,38300,38300,0
|
|
20230615,115200,2108911650,38300,38300,38300,38300,128
|
|
20230615,115100,2104009250,38200,38150,38200,38150,172
|
|
20230615,115000,2097441450,38100,38100,38100,38100,56
|
|
20230615,114900,2095307850,38150,38150,38150,38150,30
|
|
20230615,114800,2094163350,38100,38100,38100,38100,0
|
|
20230615,114700,2094163350,38100,38150,38150,38100,528
|
|
20230615,114600,2074023150,38150,38250,38250,38150,69
|
|
20230615,114500,2071387150,38250,38250,38250,38250,4
|
|
20230615,114400,2071234150,38250,38250,38250,38250,0
|
|
20230615,114300,2071234150,38250,38250,38300,38250,30
|
|
20230615,114200,2070086250,38250,38250,38250,38200,12
|
|
20230615,114100,2069627300,38250,38250,38250,38250,17
|
|
20230615,114000,2068977050,38250,38300,38300,38250,26
|
|
20230615,113900,2067981850,38300,38200,38300,38200,120
|
|
20230615,113800,2063396850,38100,38100,38100,38100,148
|
|
20230615,113700,2057758050,38150,38100,38150,38100,14
|
|
20230615,113600,2057224200,38100,38100,38200,38100,92
|
|
20230615,113500,2053716550,38050,38050,38050,38050,18
|
|
20230615,113400,2053031650,38000,38000,38000,38000,5
|
|
20230615,113300,2052841650,38050,38050,38050,38050,53
|
|
20230615,113200,2050825000,38050,38100,38100,38050,14
|
|
20230615,113100,2050291800,38100,38000,38100,38000,400
|
|
20230615,113000,2035091050,38000,38000,38000,38000,0
|
|
20230615,112900,2035091050,38000,37950,38000,37950,33
|
|
20230615,112800,2033838100,38000,38050,38050,37950,181
|
|
20230615,112700,2026960500,38050,38000,38050,38000,122
|
|
20230615,112600,2022323400,38050,38100,38100,38050,41
|
|
20230615,112500,2020762800,38100,38100,38100,38100,0
|
|
20230615,112400,2020762800,38100,38100,38100,38100,0
|
|
20230615,112300,2020762800,38100,38200,38200,38100,83
|
|
20230615,112200,2017595600,38250,38250,38350,38200,559
|
|
20230615,112100,1996169550,38250,37950,38250,37950,414
|
|
20230615,112000,1980421200,37950,37850,37950,37850,26
|
|
20230615,111900,1979434900,37850,38000,38000,37850,295
|
|
20230615,111800,1968231550,37900,37900,37900,37850,338
|
|
20230615,111700,1955422850,37900,37850,37900,37850,163
|
|
20230615,111600,1949250550,37750,37650,37750,37650,261
|
|
20230615,111500,1939405900,37650,37700,37750,37650,212
|
|
20230615,111400,1931419650,37650,37700,37700,37650,68
|
|
20230615,111300,1928857750,37700,37700,37750,37700,189
|
|
20230615,111200,1921730950,37700,37850,37850,37700,467
|
|
20230615,111100,1904089350,37800,37900,37900,37800,282
|
|
20230615,111000,1893427550,37900,37900,37900,37900,214
|
|
20230615,110900,1885316950,37900,38000,38000,37900,160
|
|
20230615,110800,1879250300,38050,38000,38200,38000,1378
|
|
20230615,110700,1826815550,37950,37950,38000,37950,333
|
|
20230615,110600,1814164600,38000,38050,38050,38000,316
|
|
20230615,110500,1802154600,38050,38000,38050,38000,42
|
|
20230615,110400,1800557850,38000,38100,38100,38000,633
|
|
20230615,110300,1776481150,38000,38050,38050,38000,306
|
|
20230615,110200,1764850900,38050,38100,38100,38000,545
|
|
20230615,110100,1744116550,38100,38100,38150,38100,191
|
|
20230615,110000,1736838950,38150,38150,38150,38150,93
|
|
20230615,105900,1733291000,38150,38200,38200,38150,58
|
|
20230615,105800,1731075650,38200,38200,38200,38150,44
|
|
20230615,105700,1729396300,38150,38150,38250,38100,265
|
|
20230615,105600,1719274850,38150,38300,38300,38150,1010
|
|
20230615,105500,1680689000,38300,38250,38300,38150,482
|
|
20230615,105400,1662294150,38250,38350,38350,38200,303
|
|
20230615,105300,1650701000,38400,38400,38400,38400,89
|
|
20230615,105200,1647283400,38400,38400,38400,38350,285
|
|
20230615,105100,1636340450,38400,38450,38450,38400,752
|
|
20230615,105000,1607461650,38400,38500,38500,38400,317
|
|
20230615,104900,1595275300,38500,38500,38500,38500,20
|
|
20230615,104800,1594505300,38500,38500,38500,38500,387
|
|
20230615,104700,1579605800,38550,38650,38650,38550,625
|
|
20230615,104600,1555471450,38650,38650,38650,38650,40
|
|
20230615,104500,1553925450,38650,38600,38650,38600,56
|
|
20230615,104400,1551762550,38650,38650,38650,38650,7
|
|
20230615,104300,1551492000,38650,38650,38650,38650,21
|
|
20230615,104200,1550680350,38650,38650,38700,38650,30
|
|
20230615,104100,1549520800,38600,38600,38600,38600,9
|
|
20230615,104000,1549173400,38600,38600,38600,38600,299
|
|
20230615,103900,1537632000,38600,38600,38750,38600,17
|
|
20230615,103800,1536975150,38600,38600,38600,38600,213
|
|
20230615,103700,1528753350,38600,38700,38700,38600,671
|
|
20230615,103600,1502837300,38700,38700,38700,38700,75
|
|
20230615,103500,1499934800,38700,38700,38750,38700,19
|
|
20230615,103400,1499199450,38700,38700,38750,38650,26
|
|
20230615,103300,1498193050,38700,38750,38750,38700,74
|
|
20230615,103200,1495328250,38750,38700,38750,38700,158
|
|
20230615,103100,1489209600,38650,38650,38650,38650,51
|
|
20230615,103000,1487238450,38650,38650,38650,38650,23
|
|
20230615,102900,1486349500,38650,38650,38650,38650,42
|
|
20230615,102800,1484726200,38650,38650,38650,38650,59
|
|
20230615,102700,1482445850,38650,38650,38650,38650,190
|
|
20230615,102600,1475102350,38600,38650,38650,38600,264
|
|
20230615,102500,1464903400,38700,38700,38750,38700,177
|
|
20230615,102400,1458053450,38700,38750,38750,38700,30
|
|
20230615,102300,1456891950,38750,38750,38750,38750,33
|
|
20230615,102200,1455613200,38750,38700,38750,38650,127
|
|
20230615,102100,1450703100,38700,38800,38800,38650,434
|
|
20230615,102000,1433903700,38800,38800,38850,38800,215
|
|
20230615,101900,1425561650,38900,38800,38900,38800,321
|
|
20230615,101800,1413106750,38800,38800,38800,38750,304
|
|
20230615,101700,1401314800,38800,38950,38950,38800,286
|
|
20230615,101600,1390200750,38950,39100,39100,38950,1668
|
|
20230615,101500,1325059800,39150,39150,39150,39150,340
|
|
20230615,101400,1311748800,39200,39150,39200,39150,19
|
|
20230615,101300,1311004450,39150,39150,39150,39150,19
|
|
20230615,101200,1310260600,39150,39150,39150,39150,26
|
|
20230615,101100,1309242700,39150,39200,39200,39150,276
|
|
20230615,101000,1298430150,39200,39200,39200,39200,50
|
|
20230615,100900,1296470150,39300,39300,39300,39300,5
|
|
20230615,100800,1296273650,39200,39200,39200,39200,8
|
|
20230615,100700,1295960050,39150,39200,39200,39150,69
|
|
20230615,100600,1293256250,39200,39150,39200,39150,428
|
|
20230615,100500,1276478700,39150,39150,39200,39150,149
|
|
20230615,100400,1270639000,39150,39150,39150,39150,129
|
|
20230615,100300,1265588650,39150,39150,39150,39150,184
|
|
20230615,100200,1258385050,39150,39150,39150,39150,9
|
|
20230615,100100,1258032700,39200,39200,39200,39200,66
|
|
20230615,100000,1255445500,39200,39350,39350,39200,113
|
|
20230615,095900,1251014750,39300,39300,39300,39300,40
|
|
20230615,095800,1249442750,39300,39250,39300,39150,461
|
|
20230615,095700,1231364700,39250,39300,39300,39250,24
|
|
20230615,095600,1230421550,39350,39350,39350,39350,20
|
|
20230615,095500,1229634550,39350,39350,39350,39350,10
|
|
20230615,095400,1229241050,39300,39300,39300,39300,382
|
|
20230615,095300,1214228450,39300,39300,39300,39300,393
|
|
20230615,095200,1198783550,39300,39300,39300,39200,126
|
|
20230615,095100,1193832050,39200,39200,39250,39200,103
|
|
20230615,095000,1189794400,39200,39350,39350,39200,2200
|
|
20230615,094900,1103553950,39200,39200,39200,39200,225
|
|
20230615,094800,1094733950,39400,39200,39400,39200,264
|
|
20230615,094700,1084383750,39200,39300,39300,39200,293
|
|
20230615,094600,1072879950,39300,39300,39300,39300,118
|
|
20230615,094500,1068242550,39250,39250,39250,39250,147
|
|
20230615,094400,1062472800,39250,39250,39250,39250,2
|
|
20230615,094300,1062394300,39150,39200,39200,39150,31
|
|
20230615,094200,1061180100,39100,39100,39100,39100,0
|
|
20230615,094100,1061180100,39100,39250,39250,39050,2408
|
|
20230615,094000,966884250,39300,39350,39350,39300,258
|
|
20230615,093900,956733550,39350,39400,39450,39200,1837
|
|
20230615,093800,884616450,39400,39400,39450,39400,287
|
|
20230615,093700,873308100,39400,39400,39400,39400,17
|
|
20230615,093600,872638300,39400,39400,39400,39400,501
|
|
20230615,093500,852898900,39400,39600,39600,39400,1219
|
|
20230615,093400,804729800,39600,39600,39650,39600,664
|
|
20230615,093300,778434400,39600,39600,39600,39500,304
|
|
20230615,093200,766413550,39600,39700,39700,39550,2096
|
|
20230615,093100,683380300,39700,39550,39700,39450,2652
|
|
20230615,093000,578383500,39450,39400,39550,39300,361
|
|
20230615,092900,564149950,39400,39400,39400,39300,136
|
|
20230615,092800,558801000,39400,39350,39400,39350,88
|
|
20230615,092700,555336700,39400,39400,39400,39400,78
|
|
20230615,092600,552263500,39400,39400,39450,39400,177
|
|
20230615,092500,545284250,39400,39500,39550,39400,544
|
|
20230615,092400,523846350,39450,39500,39550,39450,173
|
|
20230615,092300,517016950,39500,39550,39600,39500,21
|
|
20230615,092200,516186500,39550,39450,39550,39450,806
|
|
20230615,092100,484371000,39550,39550,39550,39450,248
|
|
20230615,092000,474572400,39550,39450,39600,39450,728
|
|
20230615,091900,445794200,39550,39400,39550,39400,1123
|
|
20230615,091800,401462350,39350,39400,39400,39350,466
|
|
20230615,091700,383123600,39350,39400,39400,39350,199
|
|
20230615,091600,375283350,39300,39250,39350,39250,354
|
|
20230615,091500,361362200,39250,39300,39350,39200,662
|
|
20230615,091400,335396000,39250,39250,39300,39250,194
|
|
20230615,091300,327775000,39250,39350,39350,39200,233
|
|
20230615,091200,318624100,39350,39400,39400,39350,138
|
|
20230615,091100,313189200,39400,39400,39450,39350,411
|
|
20230615,091000,296982750,39400,39200,39400,39200,615
|
|
20230615,090900,272794750,39200,39050,39200,39000,915
|
|
20230615,090800,237054550,39000,39000,39050,39000,163
|
|
20230615,090700,230697450,39000,39000,39000,39000,893
|
|
20230615,090600,195870450,39000,39150,39150,39000,151
|
|
20230615,090500,189972700,39150,39200,39200,39050,357
|
|
20230615,090400,176014150,39150,39200,39250,39100,399
|
|
20230615,090300,160374850,39200,39250,39250,39100,1000
|
|
20230615,090200,121214100,39250,39150,39250,39100,692
|
|
20230615,090100,94105900,39100,38850,39200,38850,808
|
|
20230615,090000,62535900,38900,38800,38900,38800,681
|