650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194700,2158391100,39100,39100,39100,39100,650
|
|
20230616,194600,2158391100,39100,39100,39100,39100,0
|
|
20230616,194500,2158391100,39100,39100,39100,39100,0
|
|
20230616,194400,2158391100,39100,39100,39100,39100,0
|
|
20230616,194300,2158391100,39100,39100,39100,39100,0
|
|
20230616,194200,2158391100,39100,39100,39100,39100,0
|
|
20230616,194100,2158391100,39100,39100,39100,39100,0
|
|
20230616,194000,2158391100,39100,39100,39100,39100,0
|
|
20230616,193900,2158391100,39100,39100,39100,39100,0
|
|
20230616,193800,2158391100,39100,39100,39100,39100,0
|
|
20230616,193700,2158391100,39100,39100,39100,39100,0
|
|
20230616,193600,2158391100,39100,39100,39100,39100,0
|
|
20230616,193500,2158391100,39100,39100,39100,39100,0
|
|
20230616,193400,2158391100,39100,39100,39100,39100,0
|
|
20230616,193300,2158391100,39100,39100,39100,39100,0
|
|
20230616,193200,2158391100,39100,39100,39100,39100,0
|
|
20230616,193100,2158391100,39100,39100,39100,39100,0
|
|
20230616,193000,2158391100,39100,39100,39100,39100,0
|
|
20230616,192900,2158391100,39100,39100,39100,39100,0
|
|
20230616,192800,2158391100,39100,39100,39100,39100,0
|
|
20230616,192700,2158391100,39100,39100,39100,39100,0
|
|
20230616,192600,2158391100,39100,39100,39100,39100,0
|
|
20230616,192500,2158391100,39100,39100,39100,39100,0
|
|
20230616,192400,2158391100,39100,39100,39100,39100,0
|
|
20230616,192300,2158391100,39100,39100,39100,39100,0
|
|
20230616,192200,2158391100,39100,39100,39100,39100,0
|
|
20230616,192100,2158391100,39100,39100,39100,39100,0
|
|
20230616,192000,2158391100,39100,39100,39100,39100,0
|
|
20230616,191900,2158391100,39100,39100,39100,39100,0
|
|
20230616,191800,2158391100,39100,39100,39100,39100,0
|
|
20230616,191700,2158391100,39100,39100,39100,39100,650
|
|
20230616,191600,2158391100,39100,39100,39100,39100,0
|
|
20230616,191500,2158391100,39100,39100,39100,39100,0
|
|
20230616,191400,2158391100,39100,39100,39100,39100,0
|
|
20230616,191300,2158391100,39100,39100,39100,39100,0
|
|
20230616,191200,2158391100,39100,39100,39100,39100,0
|
|
20230616,191100,2158391100,39100,39100,39100,39100,0
|
|
20230616,191000,2158391100,39100,39100,39100,39100,0
|
|
20230616,190900,2158391100,39100,39100,39100,39100,0
|
|
20230616,190800,2158391100,39100,39100,39100,39100,0
|
|
20230616,190700,2158391100,39100,39100,39100,39100,0
|
|
20230616,190600,2158391100,39100,39100,39100,39100,0
|
|
20230616,190500,2158391100,39100,39100,39100,39100,0
|
|
20230616,190400,2158391100,39100,39100,39100,39100,0
|
|
20230616,190300,2158391100,39100,39100,39100,39100,0
|
|
20230616,190200,2158391100,39100,39100,39100,39100,0
|
|
20230616,190100,2158391100,39100,39100,39100,39100,0
|
|
20230616,190000,2158391100,39100,39100,39100,39100,0
|
|
20230616,185900,2158391100,39100,39100,39100,39100,0
|
|
20230616,185800,2158391100,39100,39100,39100,39100,0
|
|
20230616,185700,2158391100,39100,39100,39100,39100,0
|
|
20230616,185600,2158391100,39100,39100,39100,39100,0
|
|
20230616,185500,2158391100,39100,39100,39100,39100,0
|
|
20230616,185400,2158391100,39100,39100,39100,39100,0
|
|
20230616,185300,2158391100,39100,39100,39100,39100,0
|
|
20230616,185200,2158391100,39100,39100,39100,39100,0
|
|
20230616,185100,2158391100,39100,39100,39100,39100,0
|
|
20230616,185000,2158391100,39100,39100,39100,39100,0
|
|
20230616,184900,2158391100,39100,39100,39100,39100,0
|
|
20230616,184800,2158391100,39100,39100,39100,39100,0
|
|
20230616,184700,2158391100,39100,39100,39100,39100,650
|
|
20230616,184600,2158391100,39100,39100,39100,39100,0
|
|
20230616,184500,2158391100,39100,39100,39100,39100,0
|
|
20230616,184400,2158391100,39100,39100,39100,39100,0
|
|
20230616,184300,2158391100,39100,39100,39100,39100,0
|
|
20230616,184200,2158391100,39100,39100,39100,39100,0
|
|
20230616,184100,2158391100,39100,39100,39100,39100,0
|
|
20230616,184000,2158391100,39100,39100,39100,39100,0
|
|
20230616,183900,2158391100,39100,39100,39100,39100,0
|
|
20230616,183800,2158391100,39100,39100,39100,39100,0
|
|
20230616,183700,2158391100,39100,39100,39100,39100,0
|
|
20230616,183600,2158391100,39100,39100,39100,39100,0
|
|
20230616,183500,2158391100,39100,39100,39100,39100,0
|
|
20230616,183400,2158391100,39100,39100,39100,39100,0
|
|
20230616,183300,2158391100,39100,39100,39100,39100,0
|
|
20230616,183200,2158391100,39100,39100,39100,39100,0
|
|
20230616,183100,2158391100,39100,39100,39100,39100,0
|
|
20230616,183000,2158391100,39100,39100,39100,39100,0
|
|
20230616,182900,2158391100,39100,39100,39100,39100,0
|
|
20230616,182800,2158391100,39100,39100,39100,39100,0
|
|
20230616,182700,2158391100,39100,39100,39100,39100,0
|
|
20230616,182600,2158391100,39100,39100,39100,39100,0
|
|
20230616,182500,2158391100,39100,39100,39100,39100,0
|
|
20230616,182400,2158391100,39100,39100,39100,39100,0
|
|
20230616,182300,2158391100,39100,39100,39100,39100,0
|
|
20230616,182200,2158391100,39100,39100,39100,39100,0
|
|
20230616,182100,2158391100,39100,39100,39100,39100,0
|
|
20230616,182000,2158391100,39100,39100,39100,39100,0
|
|
20230616,181900,2158391100,39100,39100,39100,39100,0
|
|
20230616,181800,2158391100,39100,39100,39100,39100,0
|
|
20230616,181700,2158391100,39100,39100,39100,39100,650
|
|
20230616,181600,2158391100,39100,39100,39100,39100,0
|
|
20230616,181500,2158391100,39100,39100,39100,39100,0
|
|
20230616,181400,2158391100,39100,39100,39100,39100,0
|
|
20230616,181300,2158391100,39100,39100,39100,39100,0
|
|
20230616,181200,2158391100,39100,39100,39100,39100,0
|
|
20230616,181100,2158391100,39100,39100,39100,39100,0
|
|
20230616,181000,2158391100,39100,39100,39100,39100,0
|
|
20230616,180900,2158391100,39100,39100,39100,39100,0
|
|
20230616,180800,2158391100,39100,39100,39100,39100,0
|
|
20230616,180700,2158391100,39100,39100,39100,39100,0
|
|
20230616,180600,2158391100,39100,39100,39100,39100,0
|
|
20230616,180500,2158391100,39100,39100,39100,39100,0
|
|
20230616,180400,2158391100,39100,39100,39100,39100,0
|
|
20230616,180300,2158391100,39100,39100,39100,39100,0
|
|
20230616,180200,2158391100,39100,39100,39100,39100,0
|
|
20230616,180100,2158391100,39100,39100,39100,39100,0
|
|
20230616,180000,2158391100,39100,39100,39100,39100,0
|
|
20230616,175900,2158391100,39100,39100,39100,39100,0
|
|
20230616,175800,2158391100,39100,39100,39100,39100,0
|
|
20230616,175700,2158391100,39100,39100,39100,39100,0
|
|
20230616,175600,2158391100,39100,39100,39100,39100,0
|
|
20230616,175500,2158391100,39100,39100,39100,39100,0
|
|
20230616,175400,2158391100,39100,39100,39100,39100,0
|
|
20230616,175300,2158391100,39100,39100,39100,39100,0
|
|
20230616,175200,2158391100,39100,39100,39100,39100,0
|
|
20230616,175100,2158391100,39100,39100,39100,39100,0
|
|
20230616,175000,2158391100,39100,39100,39100,39100,0
|
|
20230616,174900,2158391100,39100,39100,39100,39100,0
|
|
20230616,174800,2158391100,39100,39100,39100,39100,0
|
|
20230616,174700,2158391100,39100,39100,39100,39100,650
|
|
20230616,174600,2158391100,39100,39100,39100,39100,0
|
|
20230616,174500,2158391100,39100,39100,39100,39100,0
|
|
20230616,174400,2158391100,39100,39100,39100,39100,0
|
|
20230616,174300,2158391100,39100,39100,39100,39100,0
|
|
20230616,174200,2158391100,39100,39100,39100,39100,0
|
|
20230616,174100,2158391100,39100,39100,39100,39100,0
|
|
20230616,174000,2158391100,39100,39100,39100,39100,0
|
|
20230616,173900,2158391100,39100,39100,39100,39100,0
|
|
20230616,173800,2158391100,39100,39100,39100,39100,0
|
|
20230616,173700,2158391100,39100,39100,39100,39100,0
|
|
20230616,173600,2158391100,39100,39100,39100,39100,0
|
|
20230616,173500,2158391100,39100,39100,39100,39100,0
|
|
20230616,173400,2158391100,39100,39100,39100,39100,0
|
|
20230616,173300,2158391100,39100,39100,39100,39100,0
|
|
20230616,173200,2158391100,39100,39100,39100,39100,0
|
|
20230616,173100,2158391100,39100,39100,39100,39100,0
|
|
20230616,173000,2158391100,39100,39100,39100,39100,0
|
|
20230616,172900,2158391100,39100,39100,39100,39100,0
|
|
20230616,172800,2158391100,39100,39100,39100,39100,0
|
|
20230616,172700,2158391100,39100,39100,39100,39100,0
|
|
20230616,172600,2158391100,39100,39100,39100,39100,0
|
|
20230616,172500,2158391100,39100,39100,39100,39100,0
|
|
20230616,172400,2158391100,39100,39100,39100,39100,0
|
|
20230616,172300,2158391100,39100,39100,39100,39100,0
|
|
20230616,172200,2158391100,39100,39100,39100,39100,0
|
|
20230616,172100,2158391100,39100,39100,39100,39100,0
|
|
20230616,172000,2158391100,39100,39100,39100,39100,0
|
|
20230616,171900,2158391100,39100,39100,39100,39100,0
|
|
20230616,171800,2158391100,39100,39100,39100,39100,0
|
|
20230616,171700,2158391100,39100,39100,39100,39100,650
|
|
20230616,171600,2158391100,39100,39100,39100,39100,0
|
|
20230616,171500,2158391100,39100,39100,39100,39100,0
|
|
20230616,171400,2158391100,39100,39100,39100,39100,0
|
|
20230616,171300,2158391100,39100,39100,39100,39100,0
|
|
20230616,171200,2158391100,39100,39100,39100,39100,0
|
|
20230616,171100,2158391100,39100,39100,39100,39100,0
|
|
20230616,171000,2158391100,39100,39100,39100,39100,0
|
|
20230616,170900,2158391100,39100,39100,39100,39100,0
|
|
20230616,170800,2158391100,39100,39100,39100,39100,0
|
|
20230616,170700,2158391100,39100,39100,39100,39100,0
|
|
20230616,170600,2158391100,39100,39100,39100,39100,0
|
|
20230616,170500,2158391100,39100,39100,39100,39100,0
|
|
20230616,170400,2158391100,39100,39100,39100,39100,0
|
|
20230616,170300,2158391100,39100,39100,39100,39100,0
|
|
20230616,170200,2158391100,39100,39100,39100,39100,0
|
|
20230616,170100,2158391100,39100,39100,39100,39100,0
|
|
20230616,170000,2158391100,39100,39100,39100,39100,0
|
|
20230616,165900,2158391100,39100,39100,39100,39100,0
|
|
20230616,165800,2158391100,39100,39100,39100,39100,0
|
|
20230616,165700,2158391100,39100,39100,39100,39100,0
|
|
20230616,165600,2158391100,39100,39100,39100,39100,0
|
|
20230616,165500,2158391100,39100,39100,39100,39100,0
|
|
20230616,165400,2158391100,39100,39100,39100,39100,0
|
|
20230616,165300,2158391100,39100,39100,39100,39100,0
|
|
20230616,165200,2158391100,39100,39100,39100,39100,0
|
|
20230616,165100,2158391100,39100,39100,39100,39100,0
|
|
20230616,165000,2158391100,39100,39100,39100,39100,0
|
|
20230616,164900,2158391100,39100,39100,39100,39100,0
|
|
20230616,164800,2158391100,39100,39100,39100,39100,0
|
|
20230616,164700,2158391100,39100,39100,39100,39100,650
|
|
20230616,164600,2158391100,39100,39100,39100,39100,0
|
|
20230616,164500,2158391100,39100,39100,39100,39100,0
|
|
20230616,164400,2158391100,39100,39100,39100,39100,0
|
|
20230616,164300,2158391100,39100,39100,39100,39100,0
|
|
20230616,164200,2158391100,39100,39100,39100,39100,0
|
|
20230616,164100,2158391100,39100,39100,39100,39100,0
|
|
20230616,164000,2158391100,39100,39100,39100,39100,0
|
|
20230616,163900,2158391100,39100,39100,39100,39100,0
|
|
20230616,163800,2158391100,39100,39100,39100,39100,0
|
|
20230616,163700,2158391100,39100,39100,39100,39100,0
|
|
20230616,163600,2158391100,39100,39100,39100,39100,0
|
|
20230616,163500,2158391100,39100,39100,39100,39100,0
|
|
20230616,163400,2158391100,39100,39100,39100,39100,0
|
|
20230616,163300,2158391100,39100,39100,39100,39100,0
|
|
20230616,163200,2158391100,39100,39100,39100,39100,0
|
|
20230616,163100,2158391100,39100,39100,39100,39100,0
|
|
20230616,163000,2158391100,39100,39100,39100,39100,0
|
|
20230616,162900,2158391100,39100,39100,39100,39100,0
|
|
20230616,162800,2158391100,39100,39100,39100,39100,0
|
|
20230616,162700,2158391100,39100,39100,39100,39100,0
|
|
20230616,162600,2158391100,39100,39100,39100,39100,0
|
|
20230616,162500,2158391100,39100,39100,39100,39100,0
|
|
20230616,162400,2158391100,39100,39100,39100,39100,0
|
|
20230616,162300,2158391100,39100,39100,39100,39100,0
|
|
20230616,162200,2158391100,39100,39100,39100,39100,0
|
|
20230616,162100,2158391100,39100,39100,39100,39100,0
|
|
20230616,162000,2158391100,39100,39100,39100,39100,0
|
|
20230616,161900,2158391100,39100,39100,39100,39100,0
|
|
20230616,161800,2158391100,39100,39100,39100,39100,0
|
|
20230616,161700,2158391100,39100,39100,39100,39100,650
|
|
20230616,161600,2158391100,39100,39100,39100,39100,0
|
|
20230616,161500,2158391100,39100,39100,39100,39100,0
|
|
20230616,161400,2158391100,39100,39100,39100,39100,0
|
|
20230616,161300,2158391100,39100,39100,39100,39100,0
|
|
20230616,161200,2158391100,39100,39100,39100,39100,0
|
|
20230616,161100,2158391100,39100,39100,39100,39100,0
|
|
20230616,161000,2158391100,39100,39100,39100,39100,0
|
|
20230616,160900,2158391100,39100,39100,39100,39100,0
|
|
20230616,160800,2158391100,39100,39100,39100,39100,0
|
|
20230616,160700,2158391100,39100,39100,39100,39100,0
|
|
20230616,160600,2158391100,39100,39100,39100,39100,0
|
|
20230616,160500,2158391100,39100,39100,39100,39100,0
|
|
20230616,160400,2158391100,39100,39100,39100,39100,0
|
|
20230616,160300,2158391100,39100,39100,39100,39100,0
|
|
20230616,160200,2158391100,39100,39100,39100,39100,0
|
|
20230616,160100,2158391100,39100,39100,39100,39100,0
|
|
20230616,160000,2158391100,39100,39100,39100,39100,0
|
|
20230616,155900,2158391100,39100,39100,39100,39100,0
|
|
20230616,155800,2158391100,39100,39100,39100,39100,0
|
|
20230616,155700,2158391100,39100,39100,39100,39100,0
|
|
20230616,155600,2158391100,39100,39100,39100,39100,0
|
|
20230616,155500,2158391100,39100,39100,39100,39100,0
|
|
20230616,155400,2158391100,39100,39100,39100,39100,0
|
|
20230616,155300,2158391100,39100,39100,39100,39100,0
|
|
20230616,155200,2158391100,39100,39100,39100,39100,0
|
|
20230616,155100,2158391100,39100,39100,39100,39100,0
|
|
20230616,155000,2158391100,39100,39100,39100,39100,0
|
|
20230616,154900,2158391100,39100,39100,39100,39100,0
|
|
20230616,154800,2158391100,39100,39100,39100,39100,0
|
|
20230616,154700,2158391100,39100,39100,39100,39100,650
|
|
20230616,154600,2158391100,39100,39100,39100,39100,0
|
|
20230616,154500,2158391100,39100,39100,39100,39100,0
|
|
20230616,154400,2158391100,39100,39100,39100,39100,0
|
|
20230616,154300,2158391100,39100,39100,39100,39100,0
|
|
20230616,154200,2158391100,39100,39100,39100,39100,0
|
|
20230616,154100,2158391100,39100,39100,39100,39100,0
|
|
20230616,154000,2158391100,39100,39100,39100,39100,0
|
|
20230616,153900,2158391100,39100,39100,39100,39100,0
|
|
20230616,153800,2158391100,39100,39100,39100,39100,0
|
|
20230616,153700,2158391100,39100,39100,39100,39100,0
|
|
20230616,153600,2158391100,39100,39100,39100,39100,0
|
|
20230616,153500,2158391100,39100,39100,39100,39100,0
|
|
20230616,153400,2158391100,39100,39100,39100,39100,0
|
|
20230616,153300,2158391100,39100,39100,39100,39100,0
|
|
20230616,153200,2158391100,39100,39100,39100,39100,0
|
|
20230616,153100,2158391100,39100,39100,39100,39100,0
|
|
20230616,153000,2158391100,39100,39100,39100,39100,650
|
|
20230616,152900,2132976100,39100,39100,39100,39100,0
|
|
20230616,152800,2132976100,39100,39100,39100,39100,0
|
|
20230616,152700,2132976100,39100,39100,39100,39100,0
|
|
20230616,152600,2132976100,39100,39100,39100,39100,0
|
|
20230616,152500,2132976100,39100,39100,39100,39100,0
|
|
20230616,152400,2132976100,39100,39100,39100,39100,0
|
|
20230616,152300,2132976100,39100,39100,39100,39100,0
|
|
20230616,152200,2132976100,39100,39100,39100,39100,0
|
|
20230616,152100,2132976100,39100,39100,39100,39100,0
|
|
20230616,152000,2132976100,39100,39100,39100,39100,0
|
|
20230616,151900,2132976100,39100,39100,39100,39050,67
|
|
20230616,151800,2130357200,39050,39050,39050,39050,8
|
|
20230616,151700,2130044800,39050,39050,39100,39050,74
|
|
20230616,151600,2127151600,39100,39100,39100,39100,5
|
|
20230616,151500,2126956100,39050,39100,39100,39050,106
|
|
20230616,151400,2122813250,39100,39100,39100,39100,10
|
|
20230616,151300,2122422250,39100,39050,39100,39050,3
|
|
20230616,151200,2122305000,39100,39100,39100,39000,57
|
|
20230616,151100,2120081700,39050,39050,39050,39050,53
|
|
20230616,151000,2118012050,39050,39050,39050,39050,171
|
|
20230616,150900,2111334500,39050,39000,39050,39000,46
|
|
20230616,150800,2109539200,39050,39000,39050,39000,108
|
|
20230616,150700,2105327050,39000,39000,39000,39000,9
|
|
20230616,150600,2104976050,39050,39050,39050,39050,40
|
|
20230616,150500,2103414050,39050,39050,39050,39050,0
|
|
20230616,150400,2103414050,39050,39050,39050,39050,73
|
|
20230616,150300,2100563400,39050,39050,39050,39050,21
|
|
20230616,150200,2099743350,39050,39050,39050,39050,0
|
|
20230616,150100,2099743350,39050,39050,39050,39050,5
|
|
20230616,150000,2099548100,39050,39100,39100,39050,35
|
|
20230616,145900,2098180950,39100,39100,39100,39100,2
|
|
20230616,145800,2098102750,39100,39100,39100,39100,1
|
|
20230616,145700,2098063650,39050,39000,39050,39000,8
|
|
20230616,145600,2097751500,39050,39100,39100,39050,230
|
|
20230616,145500,2088759850,39100,39000,39100,39000,14
|
|
20230616,145400,2088213450,39000,39050,39100,39000,235
|
|
20230616,145300,2079041200,39100,39100,39100,39100,3
|
|
20230616,145200,2078923900,39150,39100,39150,39050,4
|
|
20230616,145100,2078767500,39150,39100,39150,39050,135
|
|
20230616,145000,2073490500,39100,39100,39100,39100,3
|
|
20230616,144900,2073373200,39100,39050,39100,39050,34
|
|
20230616,144800,2072045450,39100,39050,39100,39050,24
|
|
20230616,144700,2071107900,39050,39050,39100,39050,26
|
|
20230616,144600,2070091400,39100,39050,39100,39050,101
|
|
20230616,144500,2066147300,39050,39050,39050,39000,128
|
|
20230616,144400,2061148950,39050,39000,39050,38900,67
|
|
20230616,144300,2058538800,39050,39050,39050,39050,2
|
|
20230616,144200,2058460700,39150,39150,39150,38950,310
|
|
20230616,144100,2046381350,39000,38950,39150,38950,409
|
|
20230616,144000,2030447050,38950,38950,38950,38950,77
|
|
20230616,143900,2027447900,38950,38950,38950,38950,112
|
|
20230616,143800,2023085500,38900,38950,38950,38900,21
|
|
20230616,143700,2022268250,38950,38950,38950,38900,4
|
|
20230616,143600,2022112550,38950,38950,38950,38950,1
|
|
20230616,143500,2022073600,38950,38950,38950,38950,36
|
|
20230616,143400,2020671400,38950,38950,38950,38950,1
|
|
20230616,143300,2020632450,38950,38900,38950,38600,1039
|
|
20230616,143200,1980377250,38900,38950,38950,38900,11
|
|
20230616,143100,1979948850,38950,38950,38950,38950,1
|
|
20230616,143000,1979909900,38950,38950,38950,38950,3
|
|
20230616,142900,1979793050,38950,38950,38950,38950,12
|
|
20230616,142800,1979325650,38900,38950,38950,38900,9
|
|
20230616,142700,1978975500,38950,38950,38950,38950,2
|
|
20230616,142600,1978897600,38950,38950,38950,38950,1
|
|
20230616,142500,1978858650,38950,38950,38950,38950,14
|
|
20230616,142400,1978313350,38950,38900,38950,38800,176
|
|
20230616,142300,1971474750,38900,38850,38900,38850,191
|
|
20230616,142200,1964045050,38800,38800,38800,38800,585
|
|
20230616,142100,1941347050,38750,38800,38800,38750,24
|
|
20230616,142000,1940416000,38800,38750,38800,38750,7
|
|
20230616,141900,1940144650,38800,38800,38800,38800,10
|
|
20230616,141800,1939756650,38800,38800,38800,38750,31
|
|
20230616,141700,1938555150,38800,38750,38800,38750,7
|
|
20230616,141600,1938283850,38800,38800,38800,38750,38
|
|
20230616,141500,1936810200,38750,38800,38800,38750,16
|
|
20230616,141400,1936189600,38750,38800,38800,38750,13
|
|
20230616,141300,1935685300,38800,38800,38800,38800,4
|
|
20230616,141200,1935530100,38800,38700,38800,38700,353
|
|
20230616,141100,1921868800,38700,38750,38750,38700,4
|
|
20230616,141000,1921713900,38750,38750,38750,38700,18
|
|
20230616,140900,1921016650,38750,38850,38850,38750,709
|
|
20230616,140800,1893542750,38800,38750,38800,38750,671
|
|
20230616,140700,1867536850,38750,38800,38800,38750,9
|
|
20230616,140600,1867187750,38850,38850,38850,38850,4
|
|
20230616,140500,1867032350,38850,38850,38850,38850,23
|
|
20230616,140400,1866138800,38850,38700,38850,38700,226
|
|
20230616,140300,1857382900,38750,38800,38800,38750,202
|
|
20230616,140200,1849550150,38850,38850,38850,38850,22
|
|
20230616,140100,1848695450,38850,38900,38900,38850,112
|
|
20230616,140000,1844344100,38900,38900,38900,38900,2
|
|
20230616,135900,1844266300,38900,38900,38900,38900,22
|
|
20230616,135800,1843410500,38900,38800,38900,38800,479
|
|
20230616,135700,1824821000,38800,38800,38800,38750,6
|
|
20230616,135600,1824588300,38800,38850,38850,38800,4
|
|
20230616,135500,1824432950,38850,38850,38850,38850,2
|
|
20230616,135400,1824355250,38850,38850,38850,38850,0
|
|
20230616,135300,1824355250,38850,38650,38850,38650,942
|
|
20230616,135200,1787900950,38650,38650,38650,38600,813
|
|
20230616,135100,1756478550,38650,38650,38650,38650,7
|
|
20230616,135000,1756208000,38650,38650,38650,38650,369
|
|
20230616,134900,1741946150,38700,38650,38700,38650,105
|
|
20230616,134800,1737882700,38650,38650,38650,38650,108
|
|
20230616,134700,1733708500,38700,38850,38850,38700,587
|
|
20230616,134600,1710956500,38800,38850,38850,38800,6
|
|
20230616,134500,1710723650,38850,38900,38900,38850,424
|
|
20230616,134400,1694251150,38900,38900,38900,38900,1
|
|
20230616,134300,1694212250,38900,38850,38900,38850,23
|
|
20230616,134200,1693318600,38900,38900,38900,38900,6
|
|
20230616,134100,1693085200,38900,38900,38900,38900,3
|
|
20230616,134000,1692968500,38850,38900,38900,38850,150
|
|
20230616,133900,1687140900,38950,38900,38950,38900,52
|
|
20230616,133800,1685115550,38900,38850,38900,38850,5
|
|
20230616,133700,1684921100,38900,38950,38950,38900,7
|
|
20230616,133600,1684648750,38950,38900,38950,38900,10
|
|
20230616,133500,1684259700,38950,38950,38950,38950,2
|
|
20230616,133400,1684181800,38950,38900,38950,38850,19
|
|
20230616,133300,1683443050,38900,38950,38950,38900,3
|
|
20230616,133200,1683326250,38950,38850,38950,38850,3
|
|
20230616,133100,1683209600,38850,38850,38850,38850,100
|
|
20230616,133000,1679324600,38950,38950,38950,38950,0
|
|
20230616,132900,1679324600,38950,39000,39000,38850,738
|
|
20230616,132800,1650628000,39050,38950,39050,38950,2
|
|
20230616,132700,1650550000,38950,38950,38950,38950,0
|
|
20230616,132600,1650550000,38950,38950,38950,38950,31
|
|
20230616,132500,1649342550,39000,39000,39000,39000,21
|
|
20230616,132400,1648523550,39050,39000,39050,39000,52
|
|
20230616,132300,1646495500,39000,39000,39000,38950,97
|
|
20230616,132200,1642714500,39050,39050,39050,39050,28
|
|
20230616,132100,1641621100,39200,39200,39200,39200,0
|
|
20230616,132000,1641621100,39200,39200,39200,39200,0
|
|
20230616,131900,1641621100,39200,39000,39200,39000,4
|
|
20230616,131800,1641464900,39200,39200,39200,39200,0
|
|
20230616,131700,1641464900,39200,39200,39200,39200,2
|
|
20230616,131600,1641386500,39200,39100,39200,39000,742
|
|
20230616,131500,1612422100,39150,39250,39250,39150,86
|
|
20230616,131400,1609052450,39300,39300,39300,39300,0
|
|
20230616,131300,1609052450,39300,39300,39300,39250,70
|
|
20230616,131200,1606302750,39350,39350,39350,39350,0
|
|
20230616,131100,1606302750,39350,39350,39400,39350,133
|
|
20230616,131000,1601069100,39400,39400,39400,39400,0
|
|
20230616,130900,1601069100,39400,39400,39400,39400,0
|
|
20230616,130800,1601069100,39400,39400,39400,39400,11
|
|
20230616,130700,1600635700,39400,39350,39400,39350,70
|
|
20230616,130600,1597881100,39350,39300,39350,39300,245
|
|
20230616,130500,1588251500,39300,39300,39300,39300,0
|
|
20230616,130400,1588251500,39300,39300,39300,39250,23
|
|
20230616,130300,1587348600,39300,39300,39300,39300,1
|
|
20230616,130200,1587309300,39250,39400,39400,39250,559
|
|
20230616,130100,1565339950,39400,39400,39400,39400,54
|
|
20230616,130000,1563212350,39400,39400,39400,39350,5
|
|
20230616,125900,1563015400,39350,39300,39350,39300,604
|
|
20230616,125800,1539248950,39300,39300,39300,39300,69
|
|
20230616,125700,1536537250,39300,39300,39350,39300,95
|
|
20230616,125600,1532803700,39300,39350,39350,39300,67
|
|
20230616,125500,1530167500,39350,39350,39350,39350,26
|
|
20230616,125400,1529144400,39350,39350,39350,39350,2
|
|
20230616,125300,1529065700,39300,39350,39350,39300,165
|
|
20230616,125200,1522580050,39300,39350,39350,39300,6
|
|
20230616,125100,1522344200,39300,39200,39350,39200,46
|
|
20230616,125000,1520537300,39250,39200,39250,39150,1148
|
|
20230616,124900,1475532900,39200,39200,39200,39200,3
|
|
20230616,124800,1475415300,39200,39200,39200,39200,4
|
|
20230616,124700,1475258500,39200,39200,39200,39200,76
|
|
20230616,124600,1472279300,39150,39150,39150,39150,194
|
|
20230616,124500,1464684200,39100,39150,39150,39100,93
|
|
20230616,124400,1461043300,39150,39150,39150,39150,3
|
|
20230616,124300,1460925850,39150,39100,39150,39100,2
|
|
20230616,124200,1460847600,39100,39100,39100,39100,3
|
|
20230616,124100,1460730300,39100,39100,39100,39100,32
|
|
20230616,124000,1459479100,39100,39100,39100,39100,25
|
|
20230616,123900,1458501600,39150,39100,39150,39100,6
|
|
20230616,123800,1458266750,39100,39100,39100,39100,1
|
|
20230616,123700,1458227650,39100,39100,39100,39100,27
|
|
20230616,123600,1457171950,39100,39100,39100,39100,2
|
|
20230616,123500,1457093750,39100,39100,39100,39100,1
|
|
20230616,123400,1457054650,39100,39150,39150,39100,57
|
|
20230616,123300,1454823450,39150,39150,39150,39150,1
|
|
20230616,123200,1454784300,39100,39100,39100,39100,4
|
|
20230616,123100,1454627900,39100,39100,39100,39100,1
|
|
20230616,123000,1454588800,39150,39150,39150,39100,53
|
|
20230616,122900,1452513950,39150,39150,39150,39150,1
|
|
20230616,122800,1452474800,39150,39100,39150,39100,21
|
|
20230616,122700,1451653650,39100,39100,39100,39100,0
|
|
20230616,122600,1451653650,39100,39100,39100,39100,4
|
|
20230616,122500,1451497250,39100,39100,39100,39100,1
|
|
20230616,122400,1451458150,39150,39150,39150,39150,0
|
|
20230616,122300,1451458150,39150,39150,39150,39150,0
|
|
20230616,122200,1451458150,39150,39150,39150,39150,0
|
|
20230616,122100,1451458150,39150,39150,39150,39150,0
|
|
20230616,122000,1451458150,39150,39150,39150,39150,114
|
|
20230616,121900,1446995050,39150,39150,39150,39150,50
|
|
20230616,121800,1445037550,39200,39200,39200,39200,0
|
|
20230616,121700,1445037550,39200,39200,39200,39200,10
|
|
20230616,121600,1444645550,39200,39200,39200,39200,13
|
|
20230616,121500,1444135950,39200,39200,39200,39200,10
|
|
20230616,121400,1443743950,39200,39200,39200,39200,57
|
|
20230616,121300,1441509550,39200,39200,39200,39150,37
|
|
20230616,121200,1440059250,39200,39200,39200,39200,1
|
|
20230616,121100,1440020050,39200,39200,39200,39200,25
|
|
20230616,121000,1439040050,39150,39150,39150,39150,11
|
|
20230616,120900,1438609400,39150,39150,39150,39150,1
|
|
20230616,120800,1438570250,39200,39150,39200,39150,152
|
|
20230616,120700,1432616850,39150,39150,39150,39150,37
|
|
20230616,120600,1431168300,39150,39150,39150,39150,0
|
|
20230616,120500,1431168300,39150,39150,39150,39150,0
|
|
20230616,120400,1431168300,39150,39150,39150,39150,0
|
|
20230616,120300,1431168300,39150,39150,39150,39150,0
|
|
20230616,120200,1431168300,39150,39000,39150,39000,294
|
|
20230616,120100,1419692100,39000,39000,39000,39000,0
|
|
20230616,120000,1419692100,39000,38900,39000,38900,90
|
|
20230616,115900,1416190900,38950,38950,38950,38950,0
|
|
20230616,115800,1416190900,38950,38950,38950,38950,18
|
|
20230616,115700,1415489800,38950,38950,38950,38950,5
|
|
20230616,115600,1415295050,39000,39000,39000,39000,1
|
|
20230616,115500,1415256050,38950,38950,38950,38950,10
|
|
20230616,115400,1414866550,38900,38900,38900,38900,7
|
|
20230616,115300,1414594250,38900,38900,38900,38900,12
|
|
20230616,115200,1414127450,38950,38950,38950,38950,1
|
|
20230616,115100,1414088500,38900,38900,38900,38900,0
|
|
20230616,115000,1414088500,38900,38950,38950,38900,205
|
|
20230616,114900,1406105550,38950,39000,39000,38950,27
|
|
20230616,114800,1405052650,39050,39050,39050,39050,0
|
|
20230616,114700,1405052650,39050,39050,39050,39050,0
|
|
20230616,114600,1405052650,39050,39050,39050,39050,0
|
|
20230616,114500,1405052650,39050,39050,39050,39050,0
|
|
20230616,114400,1405052650,39050,39050,39050,39050,0
|
|
20230616,114300,1405052650,39050,39050,39050,39050,0
|
|
20230616,114200,1405052650,39050,39050,39050,39050,1
|
|
20230616,114100,1405013600,39050,39050,39050,39050,3
|
|
20230616,114000,1404896450,39050,39050,39050,39050,3
|
|
20230616,113900,1404779300,39050,39050,39050,39050,3
|
|
20230616,113800,1404662150,39050,39050,39050,39050,27
|
|
20230616,113700,1403607800,39050,39050,39050,39050,0
|
|
20230616,113600,1403607800,39050,39050,39050,39050,0
|
|
20230616,113500,1403607800,39050,39050,39050,39050,1
|
|
20230616,113400,1403568750,39000,39050,39050,39000,253
|
|
20230616,113300,1393701650,39000,39000,39000,39000,10
|
|
20230616,113200,1393311650,39050,39050,39050,39050,3
|
|
20230616,113100,1393194500,39050,39100,39100,39050,56
|
|
20230616,113000,1391006650,39100,39000,39100,39000,279
|
|
20230616,112900,1380107100,39000,38950,39000,38950,590
|
|
20230616,112800,1357099950,38950,38950,38950,38950,97
|
|
20230616,112700,1353321800,38950,38950,38950,38950,51
|
|
20230616,112600,1351335350,39000,39000,39000,39000,24
|
|
20230616,112500,1350399350,39000,39000,39000,39000,100
|
|
20230616,112400,1346499350,39050,39050,39050,39050,10
|
|
20230616,112300,1346108850,39000,39000,39000,39000,23
|
|
20230616,112200,1345211850,39000,39000,39000,39000,300
|
|
20230616,112100,1333511850,39050,39000,39050,39000,166
|
|
20230616,112000,1327037100,39050,39050,39050,39050,0
|
|
20230616,111900,1327037100,39050,39050,39050,39050,0
|
|
20230616,111800,1327037100,39050,39050,39050,39050,0
|
|
20230616,111700,1327037100,39050,39050,39050,39050,0
|
|
20230616,111600,1327037100,39050,39050,39050,39050,0
|
|
20230616,111500,1327037100,39050,39050,39050,39050,80
|
|
20230616,111400,1323913100,39050,39050,39050,39050,5
|
|
20230616,111300,1323717850,39050,39050,39050,39050,21
|
|
20230616,111200,1322897800,39100,39050,39100,39050,5
|
|
20230616,111100,1322702450,39050,39050,39050,39050,13
|
|
20230616,111000,1322194800,39050,39100,39100,39050,7
|
|
20230616,110900,1321921350,39100,39100,39100,39100,20
|
|
20230616,110800,1321139350,39100,39150,39150,39100,26
|
|
20230616,110700,1320122700,39050,39150,39150,39050,61
|
|
20230616,110600,1317739050,39150,39100,39150,39100,58
|
|
20230616,110500,1315469800,39100,39100,39100,39100,1
|
|
20230616,110400,1315430700,39150,39150,39150,39150,2
|
|
20230616,110300,1315352400,39050,39000,39050,39000,119
|
|
20230616,110200,1310708950,39050,39050,39050,39050,5
|
|
20230616,110100,1310513700,39050,39050,39050,39050,1
|
|
20230616,110000,1310474650,39150,39150,39150,39150,0
|
|
20230616,105900,1310474650,39150,39200,39200,39150,24
|
|
20230616,105800,1309534350,39200,39000,39200,39000,143
|
|
20230616,105700,1303945850,39000,38950,39000,38950,60
|
|
20230616,105600,1301608300,38950,38950,38950,38950,9
|
|
20230616,105500,1301257750,38950,38950,38950,38950,21
|
|
20230616,105400,1300439800,38950,38950,38950,38950,0
|
|
20230616,105300,1300439800,38950,38950,38950,38950,0
|
|
20230616,105200,1300439800,38950,38950,38950,38950,0
|
|
20230616,105100,1300439800,38950,38950,38950,38950,10
|
|
20230616,105000,1300050300,39000,39000,39000,39000,0
|
|
20230616,104900,1300050300,39000,38950,39000,38950,17
|
|
20230616,104800,1299388100,38950,39000,39000,38950,8
|
|
20230616,104700,1299076250,39000,39000,39000,39000,56
|
|
20230616,104600,1296892250,39050,39000,39050,39000,245
|
|
20230616,104500,1287336750,39000,39000,39000,39000,165
|
|
20230616,104400,1280901750,39000,38950,39000,38950,68
|
|
20230616,104300,1278253100,38950,38950,38950,38950,0
|
|
20230616,104200,1278253100,38950,38950,38950,38900,40
|
|
20230616,104100,1276695350,39000,39000,39000,39000,13
|
|
20230616,104000,1276188350,38900,38950,38950,38900,62
|
|
20230616,103900,1273773500,38950,38950,38950,38950,22
|
|
20230616,103800,1272916600,38950,38950,38950,38950,50
|
|
20230616,103700,1270969100,39000,38950,39000,38950,19
|
|
20230616,103600,1270228800,38950,38950,38950,38950,1
|
|
20230616,103500,1270189850,39000,39000,39000,39000,42
|
|
20230616,103400,1268551850,38900,39000,39000,38900,115
|
|
20230616,103300,1264077350,39000,38950,39000,38950,400
|
|
20230616,103200,1248481300,38950,38950,38950,38950,41
|
|
20230616,103100,1246884350,38950,38950,38950,38850,139
|
|
20230616,103000,1241475250,38950,38950,38950,38950,37
|
|
20230616,102900,1240034100,38950,38950,38950,38950,4
|
|
20230616,102800,1239878300,38900,38850,38950,38850,154
|
|
20230616,102700,1233888150,38850,38850,38850,38850,17
|
|
20230616,102600,1233227700,38900,38900,38900,38900,21
|
|
20230616,102500,1232410800,38900,38900,38900,38900,1
|
|
20230616,102400,1232371900,38900,38800,38900,38800,430
|
|
20230616,102300,1215662900,38800,38800,38800,38800,0
|
|
20230616,102200,1215662900,38800,38800,38800,38800,285
|
|
20230616,102100,1204604900,38800,38800,38800,38800,10
|
|
20230616,102000,1204216900,38800,38850,38850,38800,7
|
|
20230616,101900,1203945200,38800,38900,38900,38800,352
|
|
20230616,101800,1190272200,38900,38850,38900,38850,269
|
|
20230616,101700,1179821450,38800,38850,38850,38800,49
|
|
20230616,101600,1177919600,38850,38850,38850,38850,6
|
|
20230616,101500,1177686500,38850,38850,38850,38850,33
|
|
20230616,101400,1176404450,38800,38850,38850,38800,338
|
|
20230616,101300,1163289950,38800,38800,38800,38800,148
|
|
20230616,101200,1157547550,38650,38600,38650,38600,159
|
|
20230616,101100,1151407650,38600,38600,38600,38600,12
|
|
20230616,101000,1150944450,38600,38600,38600,38600,7
|
|
20230616,100900,1150674250,38500,38500,38500,38500,331
|
|
20230616,100800,1137930750,38500,38600,38600,38500,427
|
|
20230616,100700,1121475050,38600,38600,38600,38550,111
|
|
20230616,100600,1117190950,38600,38600,38600,38600,322
|
|
20230616,100500,1104761750,38650,38600,38650,38600,74
|
|
20230616,100400,1101905200,38650,38650,38650,38650,21
|
|
20230616,100300,1101093550,38600,38600,38600,38600,4
|
|
20230616,100200,1100939150,38600,38750,38750,38600,751
|
|
20230616,100100,1071922550,38750,38750,38750,38750,61
|
|
20230616,100000,1069558800,38700,38750,38750,38700,21
|
|
20230616,095900,1068745650,38700,38700,38700,38700,370
|
|
20230616,095800,1054426650,38700,38700,38900,38700,704
|
|
20230616,095700,1027181350,38700,38700,38700,38700,379
|
|
20230616,095600,1012514050,38650,38800,38800,38650,111
|
|
20230616,095500,1008223250,38700,38650,38700,38650,336
|
|
20230616,095400,995225000,38650,38700,38700,38650,670
|
|
20230616,095300,969302650,38700,38800,38800,38700,432
|
|
20230616,095200,952577650,38800,38800,38800,38800,107
|
|
20230616,095100,948426050,38800,38800,38800,38750,238
|
|
20230616,095000,939199650,38800,38700,38850,38700,76
|
|
20230616,094900,936252700,38750,38750,38750,38750,53
|
|
20230616,094800,934198950,38750,38800,38800,38750,205
|
|
20230616,094700,926247150,38800,38850,38850,38800,77
|
|
20230616,094600,923255850,38850,39100,39100,38850,277
|
|
20230616,094500,912472700,39000,39000,39000,39000,37
|
|
20230616,094400,911029700,39000,39100,39100,39000,184
|
|
20230616,094300,903845600,39100,39100,39100,39100,118
|
|
20230616,094200,899231800,39200,39150,39200,39150,196
|
|
20230616,094100,891549100,39200,39050,39200,39050,125
|
|
20230616,094000,886659650,39050,39000,39050,38950,220
|
|
20230616,093900,878084150,39000,39000,39000,39000,0
|
|
20230616,093800,878084150,39000,39000,39000,39000,73
|
|
20230616,093700,875237150,39000,39000,39000,39000,49
|
|
20230616,093600,873326150,39000,38900,39000,38900,33
|
|
20230616,093500,872039400,38900,38700,38900,38650,132
|
|
20230616,093400,866929700,38600,38700,38700,38600,7
|
|
20230616,093300,866659250,38650,38600,38650,38600,145
|
|
20230616,093200,861055200,38650,38650,38650,38650,20
|
|
20230616,093100,860282200,38650,38650,38650,38650,106
|
|
20230616,093000,856185300,38450,38400,38550,38400,399
|
|
20230616,092900,840828450,38450,38550,38550,38450,466
|
|
20230616,092800,822893050,38550,38550,38550,38550,64
|
|
20230616,092700,820425850,38500,38550,38600,38500,181
|
|
20230616,092600,813449150,38550,38550,38600,38550,147
|
|
20230616,092500,807782250,38550,38550,38600,38550,28
|
|
20230616,092400,806702300,38550,38650,38700,38550,342
|
|
20230616,092300,793499300,38750,38750,38800,38650,159
|
|
20230616,092200,787340150,38750,39000,39000,38750,1055
|
|
20230616,092100,746324500,39000,38950,39000,38950,688
|
|
20230616,092000,719521850,39000,39050,39050,39000,1183
|
|
20230616,091900,673367350,39100,39050,39100,39050,211
|
|
20230616,091800,665127500,39050,39100,39100,39050,320
|
|
20230616,091700,652629500,39100,39050,39100,39050,801
|
|
20230616,091600,621349200,39050,39150,39200,39050,1430
|
|
20230616,091500,565445600,39150,39150,39150,39150,235
|
|
20230616,091400,556245350,39150,39200,39200,39150,104
|
|
20230616,091300,552173600,39150,39150,39150,39050,393
|
|
20230616,091200,536793250,39150,39050,39150,39050,254
|
|
20230616,091100,526849900,39050,39200,39200,39050,2077
|
|
20230616,091000,445560200,39200,39600,39600,39200,1321
|
|
20230616,090900,393559000,39600,39300,39600,39250,2061
|
|
20230616,090800,312239600,39300,39000,39300,39000,1286
|
|
20230616,090700,261887100,39000,38900,39000,38900,59
|
|
20230616,090600,259591300,38850,38850,38900,38850,586
|
|
20230616,090500,236823950,38850,38850,38850,38850,70
|
|
20230616,090400,234104450,38850,38850,38850,38800,286
|
|
20230616,090300,222996150,38850,39000,39150,38850,1029
|
|
20230616,090200,182809950,39000,39150,39200,39000,749
|
|
20230616,090100,153542700,39250,39350,39500,39150,1911
|
|
20230616,090000,78439900,39350,39500,39500,39350,1937
|