582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,183800,2791639950,23500,23500,23500,23500,0
|
|
20230613,183700,2791639950,23500,23500,23500,23500,0
|
|
20230613,183600,2791639950,23500,23500,23500,23500,0
|
|
20230613,183500,2791639950,23500,23500,23500,23500,0
|
|
20230613,183400,2791639950,23500,23500,23500,23500,0
|
|
20230613,183300,2791639950,23500,23500,23500,23500,0
|
|
20230613,183200,2791639950,23500,23500,23500,23500,0
|
|
20230613,183100,2791639950,23500,23500,23500,23500,0
|
|
20230613,183000,2791639950,23500,23500,23500,23500,0
|
|
20230613,182900,2791639950,23500,23500,23500,23500,0
|
|
20230613,182800,2791639950,23500,23500,23500,23500,0
|
|
20230613,182700,2791639950,23500,23500,23500,23500,0
|
|
20230613,182600,2791639950,23500,23500,23500,23500,0
|
|
20230613,182500,2791639950,23500,23500,23500,23500,0
|
|
20230613,182400,2791639950,23500,23500,23500,23500,0
|
|
20230613,182300,2791639950,23500,23500,23500,23500,0
|
|
20230613,182200,2791639950,23500,23500,23500,23500,0
|
|
20230613,182100,2791639950,23500,23500,23500,23500,0
|
|
20230613,182000,2791639950,23500,23500,23500,23500,0
|
|
20230613,181900,2791639950,23500,23500,23500,23500,0
|
|
20230613,181800,2791639950,23500,23500,23500,23500,0
|
|
20230613,181700,2791639950,23500,23500,23500,23500,0
|
|
20230613,181600,2791639950,23500,23500,23500,23500,0
|
|
20230613,181500,2791639950,23500,23500,23500,23500,0
|
|
20230613,181400,2791639950,23500,23500,23500,23500,0
|
|
20230613,181300,2791639950,23500,23500,23500,23500,0
|
|
20230613,181200,2791639950,23500,23500,23500,23500,0
|
|
20230613,181100,2791639950,23500,23500,23500,23500,0
|
|
20230613,181000,2791639950,23500,23500,23500,23500,0
|
|
20230613,180900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,180800,2791639950,23500,23500,23500,23500,0
|
|
20230613,180700,2791639950,23500,23500,23500,23500,0
|
|
20230613,180600,2791639950,23500,23500,23500,23500,0
|
|
20230613,180500,2791639950,23500,23500,23500,23500,0
|
|
20230613,180400,2791639950,23500,23500,23500,23500,0
|
|
20230613,180300,2791639950,23500,23500,23500,23500,0
|
|
20230613,180200,2791639950,23500,23500,23500,23500,0
|
|
20230613,180100,2791639950,23500,23500,23500,23500,0
|
|
20230613,180000,2791639950,23500,23500,23500,23500,0
|
|
20230613,175900,2791639950,23500,23500,23500,23500,0
|
|
20230613,175800,2791639950,23500,23500,23500,23500,0
|
|
20230613,175700,2791639950,23500,23500,23500,23500,0
|
|
20230613,175600,2791639950,23500,23500,23500,23500,0
|
|
20230613,175500,2791639950,23500,23500,23500,23500,0
|
|
20230613,175400,2791639950,23500,23500,23500,23500,0
|
|
20230613,175300,2791639950,23500,23500,23500,23500,0
|
|
20230613,175200,2791639950,23500,23500,23500,23500,0
|
|
20230613,175100,2791639950,23500,23500,23500,23500,0
|
|
20230613,175000,2791639950,23500,23500,23500,23500,0
|
|
20230613,174900,2791639950,23500,23500,23500,23500,0
|
|
20230613,174800,2791639950,23500,23500,23500,23500,0
|
|
20230613,174700,2791639950,23500,23500,23500,23500,0
|
|
20230613,174600,2791639950,23500,23500,23500,23500,0
|
|
20230613,174500,2791639950,23500,23500,23500,23500,0
|
|
20230613,174400,2791639950,23500,23500,23500,23500,0
|
|
20230613,174300,2791639950,23500,23500,23500,23500,0
|
|
20230613,174200,2791639950,23500,23500,23500,23500,0
|
|
20230613,174100,2791639950,23500,23500,23500,23500,0
|
|
20230613,174000,2791639950,23500,23500,23500,23500,0
|
|
20230613,173900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,173800,2791639950,23500,23500,23500,23500,0
|
|
20230613,173700,2791639950,23500,23500,23500,23500,0
|
|
20230613,173600,2791639950,23500,23500,23500,23500,0
|
|
20230613,173500,2791639950,23500,23500,23500,23500,0
|
|
20230613,173400,2791639950,23500,23500,23500,23500,0
|
|
20230613,173300,2791639950,23500,23500,23500,23500,0
|
|
20230613,173200,2791639950,23500,23500,23500,23500,0
|
|
20230613,173100,2791639950,23500,23500,23500,23500,0
|
|
20230613,173000,2791639950,23500,23500,23500,23500,0
|
|
20230613,172900,2791639950,23500,23500,23500,23500,0
|
|
20230613,172800,2791639950,23500,23500,23500,23500,0
|
|
20230613,172700,2791639950,23500,23500,23500,23500,0
|
|
20230613,172600,2791639950,23500,23500,23500,23500,0
|
|
20230613,172500,2791639950,23500,23500,23500,23500,0
|
|
20230613,172400,2791639950,23500,23500,23500,23500,0
|
|
20230613,172300,2791639950,23500,23500,23500,23500,0
|
|
20230613,172200,2791639950,23500,23500,23500,23500,0
|
|
20230613,172100,2791639950,23500,23500,23500,23500,0
|
|
20230613,172000,2791639950,23500,23500,23500,23500,0
|
|
20230613,171900,2791639950,23500,23500,23500,23500,0
|
|
20230613,171800,2791639950,23500,23500,23500,23500,0
|
|
20230613,171700,2791639950,23500,23500,23500,23500,0
|
|
20230613,171600,2791639950,23500,23500,23500,23500,0
|
|
20230613,171500,2791639950,23500,23500,23500,23500,0
|
|
20230613,171400,2791639950,23500,23500,23500,23500,0
|
|
20230613,171300,2791639950,23500,23500,23500,23500,0
|
|
20230613,171200,2791639950,23500,23500,23500,23500,0
|
|
20230613,171100,2791639950,23500,23500,23500,23500,0
|
|
20230613,171000,2791639950,23500,23500,23500,23500,0
|
|
20230613,170900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,170800,2791639950,23500,23500,23500,23500,0
|
|
20230613,170700,2791639950,23500,23500,23500,23500,0
|
|
20230613,170600,2791639950,23500,23500,23500,23500,0
|
|
20230613,170500,2791639950,23500,23500,23500,23500,0
|
|
20230613,170400,2791639950,23500,23500,23500,23500,0
|
|
20230613,170300,2791639950,23500,23500,23500,23500,0
|
|
20230613,170200,2791639950,23500,23500,23500,23500,0
|
|
20230613,170100,2791639950,23500,23500,23500,23500,0
|
|
20230613,170000,2791639950,23500,23500,23500,23500,0
|
|
20230613,165900,2791639950,23500,23500,23500,23500,0
|
|
20230613,165800,2791639950,23500,23500,23500,23500,0
|
|
20230613,165700,2791639950,23500,23500,23500,23500,0
|
|
20230613,165600,2791639950,23500,23500,23500,23500,0
|
|
20230613,165500,2791639950,23500,23500,23500,23500,0
|
|
20230613,165400,2791639950,23500,23500,23500,23500,0
|
|
20230613,165300,2791639950,23500,23500,23500,23500,0
|
|
20230613,165200,2791639950,23500,23500,23500,23500,0
|
|
20230613,165100,2791639950,23500,23500,23500,23500,0
|
|
20230613,165000,2791639950,23500,23500,23500,23500,0
|
|
20230613,164900,2791639950,23500,23500,23500,23500,0
|
|
20230613,164800,2791639950,23500,23500,23500,23500,0
|
|
20230613,164700,2791639950,23500,23500,23500,23500,0
|
|
20230613,164600,2791639950,23500,23500,23500,23500,0
|
|
20230613,164500,2791639950,23500,23500,23500,23500,0
|
|
20230613,164400,2791639950,23500,23500,23500,23500,0
|
|
20230613,164300,2791639950,23500,23500,23500,23500,0
|
|
20230613,164200,2791639950,23500,23500,23500,23500,0
|
|
20230613,164100,2791639950,23500,23500,23500,23500,0
|
|
20230613,164000,2791639950,23500,23500,23500,23500,0
|
|
20230613,163900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,163800,2791639950,23500,23500,23500,23500,0
|
|
20230613,163700,2791639950,23500,23500,23500,23500,0
|
|
20230613,163600,2791639950,23500,23500,23500,23500,0
|
|
20230613,163500,2791639950,23500,23500,23500,23500,0
|
|
20230613,163400,2791639950,23500,23500,23500,23500,0
|
|
20230613,163300,2791639950,23500,23500,23500,23500,0
|
|
20230613,163200,2791639950,23500,23500,23500,23500,0
|
|
20230613,163100,2791639950,23500,23500,23500,23500,0
|
|
20230613,163000,2791639950,23500,23500,23500,23500,0
|
|
20230613,162900,2791639950,23500,23500,23500,23500,0
|
|
20230613,162800,2791639950,23500,23500,23500,23500,0
|
|
20230613,162700,2791639950,23500,23500,23500,23500,0
|
|
20230613,162600,2791639950,23500,23500,23500,23500,0
|
|
20230613,162500,2791639950,23500,23500,23500,23500,0
|
|
20230613,162400,2791639950,23500,23500,23500,23500,0
|
|
20230613,162300,2791639950,23500,23500,23500,23500,0
|
|
20230613,162200,2791639950,23500,23500,23500,23500,0
|
|
20230613,162100,2791639950,23500,23500,23500,23500,0
|
|
20230613,162000,2791639950,23500,23500,23500,23500,0
|
|
20230613,161900,2791639950,23500,23500,23500,23500,0
|
|
20230613,161800,2791639950,23500,23500,23500,23500,0
|
|
20230613,161700,2791639950,23500,23500,23500,23500,0
|
|
20230613,161600,2791639950,23500,23500,23500,23500,0
|
|
20230613,161500,2791639950,23500,23500,23500,23500,0
|
|
20230613,161400,2791639950,23500,23500,23500,23500,0
|
|
20230613,161300,2791639950,23500,23500,23500,23500,0
|
|
20230613,161200,2791639950,23500,23500,23500,23500,0
|
|
20230613,161100,2791639950,23500,23500,23500,23500,0
|
|
20230613,161000,2791639950,23500,23500,23500,23500,0
|
|
20230613,160900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,160800,2791639950,23500,23500,23500,23500,0
|
|
20230613,160700,2791639950,23500,23500,23500,23500,0
|
|
20230613,160600,2791639950,23500,23500,23500,23500,0
|
|
20230613,160500,2791639950,23500,23500,23500,23500,0
|
|
20230613,160400,2791639950,23500,23500,23500,23500,0
|
|
20230613,160300,2791639950,23500,23500,23500,23500,0
|
|
20230613,160200,2791639950,23500,23500,23500,23500,0
|
|
20230613,160100,2791639950,23500,23500,23500,23500,0
|
|
20230613,160000,2791639950,23500,23500,23500,23500,0
|
|
20230613,155900,2791639950,23500,23500,23500,23500,0
|
|
20230613,155800,2791639950,23500,23500,23500,23500,0
|
|
20230613,155700,2791639950,23500,23500,23500,23500,0
|
|
20230613,155600,2791639950,23500,23500,23500,23500,0
|
|
20230613,155500,2791639950,23500,23500,23500,23500,0
|
|
20230613,155400,2791639950,23500,23500,23500,23500,0
|
|
20230613,155300,2791639950,23500,23500,23500,23500,0
|
|
20230613,155200,2791639950,23500,23500,23500,23500,0
|
|
20230613,155100,2791639950,23500,23500,23500,23500,0
|
|
20230613,155000,2791639950,23500,23500,23500,23500,0
|
|
20230613,154900,2791639950,23500,23500,23500,23500,0
|
|
20230613,154800,2791639950,23500,23500,23500,23500,0
|
|
20230613,154700,2791639950,23500,23500,23500,23500,0
|
|
20230613,154600,2791639950,23500,23500,23500,23500,0
|
|
20230613,154500,2791639950,23500,23500,23500,23500,0
|
|
20230613,154400,2791639950,23500,23500,23500,23500,0
|
|
20230613,154300,2791639950,23500,23500,23500,23500,0
|
|
20230613,154200,2791639950,23500,23500,23500,23500,0
|
|
20230613,154100,2791639950,23500,23500,23500,23500,0
|
|
20230613,154000,2791639950,23500,23500,23500,23500,0
|
|
20230613,153900,2791639950,23500,23500,23500,23500,5416
|
|
20230613,153800,2791639950,23500,23500,23500,23500,0
|
|
20230613,153700,2791639950,23500,23500,23500,23500,0
|
|
20230613,153600,2791639950,23500,23500,23500,23500,0
|
|
20230613,153500,2791639950,23500,23500,23500,23500,0
|
|
20230613,153400,2791639950,23500,23500,23500,23500,0
|
|
20230613,153300,2791639950,23500,23500,23500,23500,0
|
|
20230613,153200,2791639950,23500,23500,23500,23500,0
|
|
20230613,153100,2791639950,23500,23500,23500,23500,0
|
|
20230613,153000,2791639950,23500,23500,23500,23500,5416
|
|
20230613,152900,2664363950,23500,23500,23500,23500,0
|
|
20230613,152800,2664363950,23500,23500,23500,23500,0
|
|
20230613,152700,2664363950,23500,23500,23500,23500,0
|
|
20230613,152600,2664363950,23500,23500,23500,23500,0
|
|
20230613,152500,2664363950,23500,23500,23500,23500,0
|
|
20230613,152400,2664363950,23500,23500,23500,23500,0
|
|
20230613,152300,2664363950,23500,23500,23500,23500,0
|
|
20230613,152200,2664363950,23500,23500,23500,23500,0
|
|
20230613,152100,2664363950,23500,23500,23500,23500,0
|
|
20230613,152000,2664363950,23500,23500,23500,23500,0
|
|
20230613,151900,2664363950,23500,23500,23500,23400,1283
|
|
20230613,151800,2634329950,23500,23500,23500,23450,203
|
|
20230613,151700,2629567900,23500,23500,23500,23450,724
|
|
20230613,151600,2612587100,23500,23500,23500,23450,618
|
|
20230613,151500,2598094350,23500,23500,23500,23450,222
|
|
20230613,151400,2592878850,23500,23500,23500,23450,55
|
|
20230613,151300,2591586400,23500,23500,23500,23500,13
|
|
20230613,151200,2591280900,23500,23500,23500,23450,107
|
|
20230613,151100,2588770900,23500,23500,23500,23450,60
|
|
20230613,151000,2587363400,23500,23550,23550,23500,54
|
|
20230613,150900,2586094250,23550,23550,23550,23500,19
|
|
20230613,150800,2585646950,23550,23550,23550,23450,210
|
|
20230613,150700,2580713850,23550,23550,23550,23500,159
|
|
20230613,150600,2576976550,23550,23500,23550,23500,628
|
|
20230613,150500,2562200600,23550,23450,23550,23450,452
|
|
20230613,150400,2551590850,23450,23450,23500,23450,1191
|
|
20230613,150300,2523637200,23500,23500,23500,23500,284
|
|
20230613,150200,2516963200,23500,23550,23550,23500,330
|
|
20230613,150100,2509208050,23500,23500,23500,23500,4
|
|
20230613,150000,2509114050,23550,23500,23550,23500,139
|
|
20230613,145900,2505847500,23500,23550,23550,23500,29
|
|
20230613,145800,2505165800,23500,23500,23500,23500,430
|
|
20230613,145700,2495060800,23550,23550,23550,23550,8
|
|
20230613,145600,2494872400,23550,23550,23550,23550,0
|
|
20230613,145500,2494872400,23550,23550,23550,23550,21
|
|
20230613,145400,2494377850,23550,23450,23550,23450,116
|
|
20230613,145300,2491653250,23450,23450,23450,23450,292
|
|
20230613,145200,2484805850,23500,23500,23500,23500,4
|
|
20230613,145100,2484711850,23500,23450,23500,23450,229
|
|
20230613,145000,2479341350,23500,23500,23500,23500,80
|
|
20230613,144900,2477461350,23500,23550,23550,23500,703
|
|
20230613,144800,2460940700,23500,23500,23500,23500,1
|
|
20230613,144700,2460917200,23450,23550,23550,23450,583
|
|
20230613,144600,2447230050,23500,23500,23500,23500,26
|
|
20230613,144500,2446619050,23500,23500,23500,23500,427
|
|
20230613,144400,2436584550,23550,23550,23550,23550,4
|
|
20230613,144300,2436490350,23500,23550,23550,23500,138
|
|
20230613,144200,2433244850,23550,23550,23550,23500,3812
|
|
20230613,144100,2343598300,23550,23550,23550,23550,0
|
|
20230613,144000,2343598300,23550,23550,23550,23550,0
|
|
20230613,143900,2343598300,23550,23600,23600,23550,45
|
|
20230613,143800,2342538400,23550,23550,23550,23550,6
|
|
20230613,143700,2342397100,23600,23600,23600,23600,4
|
|
20230613,143600,2342302700,23550,23550,23550,23550,16
|
|
20230613,143500,2341925900,23550,23550,23550,23550,105
|
|
20230613,143400,2339453150,23550,23600,23600,23550,6
|
|
20230613,143300,2339311650,23550,23550,23550,23550,29
|
|
20230613,143200,2338628700,23550,23600,23600,23550,8
|
|
20230613,143100,2338440100,23550,23550,23550,23550,0
|
|
20230613,143000,2338440100,23550,23550,23550,23550,10
|
|
20230613,142900,2338204600,23550,23550,23600,23550,201
|
|
20230613,142800,2333470900,23550,23600,23600,23550,125
|
|
20230613,142700,2330523450,23600,23600,23600,23600,4
|
|
20230613,142600,2330429050,23550,23550,23550,23550,1
|
|
20230613,142500,2330405500,23550,23550,23600,23550,1330
|
|
20230613,142400,2299083850,23550,23600,23600,23550,23
|
|
20230613,142300,2298542050,23600,23550,23600,23550,172
|
|
20230613,142200,2294489900,23550,23600,23600,23550,16
|
|
20230613,142100,2294112900,23600,23550,23600,23550,72
|
|
20230613,142000,2292416700,23600,23600,23600,23600,50
|
|
20230613,141900,2291236700,23600,23600,23600,23600,3
|
|
20230613,141800,2291165900,23600,23600,23600,23600,0
|
|
20230613,141700,2291165900,23600,23600,23600,23600,4
|
|
20230613,141600,2291071500,23550,23600,23600,23550,111
|
|
20230613,141500,2288451950,23600,23600,23600,23600,0
|
|
20230613,141400,2288451950,23600,23600,23600,23600,4
|
|
20230613,141300,2288357550,23550,23550,23550,23550,0
|
|
20230613,141200,2288357550,23550,23600,23600,23550,124
|
|
20230613,141100,2285436150,23600,23600,23600,23600,3
|
|
20230613,141000,2285365350,23600,23600,23600,23600,5
|
|
20230613,140900,2285247350,23600,23600,23600,23600,5
|
|
20230613,140800,2285129350,23550,23550,23550,23550,30
|
|
20230613,140700,2284422850,23600,23600,23600,23600,122
|
|
20230613,140600,2281543650,23550,23550,23550,23550,5
|
|
20230613,140500,2281425900,23600,23600,23600,23600,17
|
|
20230613,140400,2281024700,23550,23600,23600,23550,740
|
|
20230613,140300,2263590650,23650,23650,23650,23650,27
|
|
20230613,140200,2262952100,23600,23650,23650,23600,328
|
|
20230613,140100,2255211150,23650,23650,23650,23650,0
|
|
20230613,140000,2255211150,23650,23650,23650,23650,0
|
|
20230613,135900,2255211150,23650,23650,23650,23650,7
|
|
20230613,135800,2255045600,23600,23600,23600,23600,10
|
|
20230613,135700,2254809600,23650,23650,23650,23650,12
|
|
20230613,135600,2254525800,23650,23650,23650,23650,14
|
|
20230613,135500,2254194700,23650,23650,23650,23650,2
|
|
20230613,135400,2254147400,23650,23650,23650,23650,4
|
|
20230613,135300,2254052800,23600,23600,23600,23600,1728
|
|
20230613,135200,2213272000,23600,23650,23650,23600,18
|
|
20230613,135100,2212847050,23600,23600,23600,23600,399
|
|
20230613,135000,2203430650,23600,23650,23650,23600,101
|
|
20230613,134900,2201042050,23650,23650,23650,23650,116
|
|
20230613,134800,2198298650,23650,23650,23650,23650,50
|
|
20230613,134700,2197116150,23650,23650,23650,23650,3
|
|
20230613,134600,2197045200,23650,23650,23650,23650,103
|
|
20230613,134500,2194609250,23650,23650,23650,23650,25
|
|
20230613,134400,2194018000,23650,23600,23650,23600,90
|
|
20230613,134300,2191893800,23650,23650,23650,23650,0
|
|
20230613,134200,2191893800,23650,23650,23650,23650,3
|
|
20230613,134100,2191822850,23600,23600,23600,23600,115
|
|
20230613,134000,2189108850,23600,23600,23600,23600,90
|
|
20230613,133900,2186984850,23650,23650,23650,23650,144
|
|
20230613,133800,2183579250,23650,23600,23650,23600,446
|
|
20230613,133700,2173033150,23600,23600,23650,23600,1120
|
|
20230613,133600,2146601000,23650,23650,23650,23650,1
|
|
20230613,133500,2146577350,23600,23600,23600,23600,20
|
|
20230613,133400,2146105350,23650,23650,23650,23650,4
|
|
20230613,133300,2146010750,23650,23650,23650,23650,0
|
|
20230613,133200,2146010750,23650,23650,23650,23600,58
|
|
20230613,133100,2144640350,23600,23650,23650,23600,33
|
|
20230613,133000,2143861500,23600,23600,23600,23600,22
|
|
20230613,132900,2143342300,23650,23650,23650,23650,3
|
|
20230613,132800,2143271350,23650,23650,23650,23650,22
|
|
20230613,132700,2142751050,23650,23650,23650,23650,4
|
|
20230613,132600,2142656450,23600,23600,23600,23600,0
|
|
20230613,132500,2142656450,23600,23600,23600,23600,21
|
|
20230613,132400,2142160850,23600,23600,23650,23600,542
|
|
20230613,132300,2129368000,23700,23700,23700,23700,0
|
|
20230613,132200,2129368000,23700,23700,23700,23700,4
|
|
20230613,132100,2129273200,23600,23600,23600,23600,4
|
|
20230613,132000,2129178800,23700,23700,23700,23700,0
|
|
20230613,131900,2129178800,23700,23600,23700,23600,73
|
|
20230613,131800,2127455700,23700,23700,23700,23700,0
|
|
20230613,131700,2127455700,23700,23700,23700,23600,12
|
|
20230613,131600,2127172000,23700,23700,23700,23700,0
|
|
20230613,131500,2127172000,23700,23700,23700,23700,0
|
|
20230613,131400,2127172000,23700,23700,23700,23700,3
|
|
20230613,131300,2127100900,23600,23650,23650,23600,50
|
|
20230613,131200,2125920850,23700,23700,23700,23700,4
|
|
20230613,131100,2125826050,23700,23650,23700,23600,138
|
|
20230613,131000,2122562550,23650,23650,23650,23650,0
|
|
20230613,130900,2122562550,23650,23650,23650,23650,3
|
|
20230613,130800,2122491600,23650,23650,23650,23650,10
|
|
20230613,130700,2122255100,23600,23650,23650,23600,1006
|
|
20230613,130600,2098512900,23600,23600,23600,23600,1
|
|
20230613,130500,2098489300,23650,23700,23700,23650,126
|
|
20230613,130400,2095509350,23750,23750,23750,23750,3
|
|
20230613,130300,2095438100,23700,23700,23700,23700,0
|
|
20230613,130200,2095438100,23700,23700,23700,23700,3
|
|
20230613,130100,2095367000,23650,23650,23650,23650,0
|
|
20230613,130000,2095367000,23650,23650,23650,23650,32
|
|
20230613,125900,2094610200,23750,23750,23750,23750,3
|
|
20230613,125800,2094538950,23750,23750,23750,23750,10
|
|
20230613,125700,2094301450,23750,23700,23750,23700,254
|
|
20230613,125600,2088281450,23650,23650,23650,23650,89
|
|
20230613,125500,2086176600,23650,23700,23700,23650,1346
|
|
20230613,125400,2054322300,23700,23700,23700,23700,179
|
|
20230613,125300,2050080000,23700,23700,23700,23700,0
|
|
20230613,125200,2050080000,23700,23700,23700,23700,36
|
|
20230613,125100,2049226800,23650,23650,23650,23650,80
|
|
20230613,125000,2047334800,23700,23700,23700,23700,0
|
|
20230613,124900,2047334800,23700,23700,23700,23700,4
|
|
20230613,124800,2047240000,23700,23700,23700,23700,0
|
|
20230613,124700,2047240000,23700,23700,23700,23700,3
|
|
20230613,124600,2047168900,23650,23650,23650,23650,500
|
|
20230613,124500,2035343900,23700,23700,23700,23700,0
|
|
20230613,124400,2035343900,23700,23650,23700,23650,46
|
|
20230613,124300,2034255800,23650,23650,23650,23650,68
|
|
20230613,124200,2032647600,23650,23750,23750,23650,47
|
|
20230613,124100,2031535700,23700,23700,23700,23700,96
|
|
20230613,124000,2029260500,23700,23700,23750,23700,264
|
|
20230613,123900,2023003650,23700,23700,23700,23700,444
|
|
20230613,123800,2012480850,23750,23750,23750,23750,0
|
|
20230613,123700,2012480850,23750,23700,23750,23700,75
|
|
20230613,123600,2010703200,23750,23750,23750,23750,0
|
|
20230613,123500,2010703200,23750,23750,23750,23750,4
|
|
20230613,123400,2010608200,23700,23700,23700,23700,5
|
|
20230613,123300,2010489700,23750,23750,23750,23750,10
|
|
20230613,123200,2010252200,23750,23750,23750,23750,3
|
|
20230613,123100,2010180950,23700,23700,23700,23700,40
|
|
20230613,123000,2009232950,23750,23800,23800,23750,16
|
|
20230613,122900,2008852750,23800,23750,23800,23750,231
|
|
20230613,122800,2003366450,23750,23750,23750,23750,190
|
|
20230613,122700,1998853950,23750,23750,23750,23750,3
|
|
20230613,122600,1998782700,23700,23700,23700,23700,0
|
|
20230613,122500,1998782700,23700,23750,23750,23700,7
|
|
20230613,122400,1998616550,23700,23700,23700,23700,4
|
|
20230613,122300,1998521750,23700,23700,23700,23700,1
|
|
20230613,122200,1998498050,23750,23750,23750,23750,3
|
|
20230613,122100,1998426800,23700,23700,23700,23700,7
|
|
20230613,122000,1998260900,23750,23750,23750,23750,4
|
|
20230613,121900,1998165900,23750,23750,23750,23750,0
|
|
20230613,121800,1998165900,23750,23750,23750,23750,0
|
|
20230613,121700,1998165900,23750,23700,23750,23700,5
|
|
20230613,121600,1998047250,23700,23700,23700,23700,713
|
|
20230613,121500,1981149150,23700,23700,23700,23700,4
|
|
20230613,121400,1981054350,23650,23650,23650,23650,0
|
|
20230613,121300,1981054350,23650,23650,23650,23650,100
|
|
20230613,121200,1978689350,23650,23700,23700,23650,203
|
|
20230613,121100,1973888250,23700,23700,23700,23700,0
|
|
20230613,121000,1973888250,23700,23700,23700,23700,14
|
|
20230613,120900,1973556450,23650,23650,23650,23650,0
|
|
20230613,120800,1973556450,23650,23650,23650,23650,0
|
|
20230613,120700,1973556450,23650,23650,23700,23650,161
|
|
20230613,120600,1969748600,23700,23700,23700,23700,0
|
|
20230613,120500,1969748600,23700,23700,23700,23700,4
|
|
20230613,120400,1969653800,23700,23700,23700,23700,0
|
|
20230613,120300,1969653800,23700,23700,23700,23700,0
|
|
20230613,120200,1969653800,23700,23700,23700,23700,6
|
|
20230613,120100,1969511600,23700,23700,23700,23700,0
|
|
20230613,120000,1969511600,23700,23700,23700,23700,3
|
|
20230613,115900,1969440500,23700,23700,23700,23700,28
|
|
20230613,115800,1968776900,23700,23700,23700,23700,0
|
|
20230613,115700,1968776900,23700,23700,23700,23700,4
|
|
20230613,115600,1968682100,23700,23700,23700,23700,0
|
|
20230613,115500,1968682100,23700,23700,23700,23700,68
|
|
20230613,115400,1967070500,23700,23700,23700,23700,5
|
|
20230613,115300,1966952000,23700,23650,23700,23650,170
|
|
20230613,115200,1962930700,23700,23700,23700,23700,29
|
|
20230613,115100,1962243400,23650,23650,23650,23650,0
|
|
20230613,115000,1962243400,23650,23700,23700,23650,18
|
|
20230613,114900,1961817550,23650,23650,23650,23650,45
|
|
20230613,114800,1960753300,23650,23650,23650,23650,208
|
|
20230613,114700,1955834100,23700,23700,23700,23700,4
|
|
20230613,114600,1955739300,23700,23700,23700,23700,4
|
|
20230613,114500,1955644500,23700,23700,23700,23700,63
|
|
20230613,114400,1954151400,23650,23650,23650,23650,30
|
|
20230613,114300,1953441900,23650,23650,23650,23650,61
|
|
20230613,114200,1951999250,23700,23650,23700,23650,121
|
|
20230613,114100,1949137400,23650,23700,23700,23650,86
|
|
20230613,114000,1947101400,23650,23700,23700,23650,840
|
|
20230613,113900,1927235250,23700,23700,23700,23700,0
|
|
20230613,113800,1927235250,23700,23700,23700,23700,0
|
|
20230613,113700,1927235250,23700,23750,23750,23650,121
|
|
20230613,113600,1924369650,23650,23650,23650,23650,37
|
|
20230613,113500,1923494600,23750,23750,23750,23750,3
|
|
20230613,113400,1923423350,23700,23700,23700,23700,100
|
|
20230613,113300,1921053350,23750,23700,23750,23700,8
|
|
20230613,113200,1920863700,23750,23700,23750,23700,48
|
|
20230613,113100,1919725900,23700,23700,23700,23700,5
|
|
20230613,113000,1919607400,23750,23750,23750,23750,7
|
|
20230613,112900,1919441150,23750,23750,23750,23750,29
|
|
20230613,112800,1918752400,23750,23750,23750,23750,0
|
|
20230613,112700,1918752400,23750,23750,23750,23750,3
|
|
20230613,112600,1918681150,23750,23750,23750,23750,0
|
|
20230613,112500,1918681150,23750,23750,23750,23750,4
|
|
20230613,112400,1918586150,23800,23800,23800,23800,0
|
|
20230613,112300,1918586150,23800,23800,23800,23800,0
|
|
20230613,112200,1918586150,23800,23750,23800,23700,214
|
|
20230613,112100,1913514000,23700,23700,23700,23700,0
|
|
20230613,112000,1913514000,23700,23800,23800,23700,276
|
|
20230613,111900,1906972400,23700,23700,23700,23700,0
|
|
20230613,111800,1906972400,23700,23700,23700,23700,59
|
|
20230613,111700,1905574100,23800,23700,23800,23700,4
|
|
20230613,111600,1905479000,23750,23750,23750,23750,44
|
|
20230613,111500,1904434000,23750,23750,23750,23750,4
|
|
20230613,111400,1904339000,23700,23700,23700,23700,230
|
|
20230613,111300,1898888000,23750,23750,23750,23750,1
|
|
20230613,111200,1898864250,23750,23750,23750,23750,12
|
|
20230613,111100,1898579250,23750,23700,23750,23700,227
|
|
20230613,111000,1893188950,23700,23750,23750,23600,3510
|
|
20230613,110900,1810090550,23800,23800,23800,23800,0
|
|
20230613,110800,1810090550,23800,23800,23800,23800,0
|
|
20230613,110700,1810090550,23800,23800,23800,23750,13
|
|
20230613,110600,1809781600,23800,23800,23800,23800,203
|
|
20230613,110500,1804950200,23800,23800,23800,23800,0
|
|
20230613,110400,1804950200,23800,23800,23800,23800,0
|
|
20230613,110300,1804950200,23800,23800,23800,23800,37
|
|
20230613,110200,1804069600,23800,23750,23800,23750,80
|
|
20230613,110100,1802168600,23750,23750,23750,23750,0
|
|
20230613,110000,1802168600,23750,23750,23850,23750,102
|
|
20230613,105900,1799746000,23750,23750,23750,23750,176
|
|
20230613,105800,1795566000,23750,23800,23800,23750,1158
|
|
20230613,105700,1768056850,23800,23800,23800,23800,0
|
|
20230613,105600,1768056850,23800,23800,23800,23800,50
|
|
20230613,105500,1766866850,23800,23800,23800,23800,190
|
|
20230613,105400,1762344850,23800,23800,23800,23800,186
|
|
20230613,105300,1757918050,23750,23800,23800,23750,278
|
|
20230613,105200,1751309200,23800,23800,23800,23800,0
|
|
20230613,105100,1751309200,23800,23850,23850,23800,45
|
|
20230613,105000,1750236450,23850,23800,23850,23800,28
|
|
20230613,104900,1749569400,23800,23800,23850,23800,163
|
|
20230613,104800,1745689400,23850,23800,23850,23800,66
|
|
20230613,104700,1744117550,23800,23800,23800,23800,0
|
|
20230613,104600,1744117550,23800,23850,23850,23800,522
|
|
20230613,104500,1731693500,23800,23800,23800,23800,44
|
|
20230613,104400,1730646300,23800,23800,23800,23800,38
|
|
20230613,104300,1729741900,23850,23850,23900,23800,89
|
|
20230613,104200,1727621050,23850,23900,23900,23850,4
|
|
20230613,104100,1727525500,23900,23850,23900,23850,102
|
|
20230613,104000,1725092750,23900,23900,23900,23900,20
|
|
20230613,103900,1724614750,23900,23900,23900,23900,0
|
|
20230613,103800,1724614750,23900,23900,23900,23900,0
|
|
20230613,103700,1724614750,23900,23900,23900,23800,953
|
|
20230613,103600,1701880900,23900,23900,23900,23900,1
|
|
20230613,103500,1701857000,23900,23900,23900,23900,225
|
|
20230613,103400,1696479500,23950,23950,23950,23950,0
|
|
20230613,103300,1696479500,23950,23900,23950,23900,382
|
|
20230613,103200,1687349450,23850,23850,23850,23850,245
|
|
20230613,103100,1681506200,23850,23850,23850,23850,5
|
|
20230613,103000,1681386950,23900,23900,23900,23900,47
|
|
20230613,102900,1680263650,23900,23950,23950,23900,434
|
|
20230613,102800,1669873000,23950,23950,23950,23950,112
|
|
20230613,102700,1667190600,23950,23950,23950,23950,419
|
|
20230613,102600,1657155550,23950,23950,23950,23950,983
|
|
20230613,102500,1633612700,23900,23900,23900,23900,6
|
|
20230613,102400,1633469300,23900,23900,23900,23900,0
|
|
20230613,102300,1633469300,23900,23900,23900,23900,0
|
|
20230613,102200,1633469300,23900,23900,23900,23900,105
|
|
20230613,102100,1630959800,23900,23850,23900,23850,852
|
|
20230613,102000,1610598000,23850,23850,23850,23850,0
|
|
20230613,101900,1610598000,23850,23850,23850,23850,5
|
|
20230613,101800,1610478750,23800,23800,23800,23800,374
|
|
20230613,101700,1601577550,23800,23850,23850,23800,202
|
|
20230613,101600,1596769850,23850,23850,23850,23850,319
|
|
20230613,101500,1589161700,23850,23900,23900,23850,311
|
|
20230613,101400,1581733750,23900,23850,23900,23850,155
|
|
20230613,101300,1578036750,23850,23850,23850,23850,1
|
|
20230613,101200,1578012900,23800,23800,23800,23800,0
|
|
20230613,101100,1578012900,23800,23800,23800,23800,370
|
|
20230613,101000,1569206900,23800,23800,23800,23800,24
|
|
20230613,100900,1568635700,23800,23800,23800,23800,721
|
|
20230613,100800,1551475900,23850,23950,23950,23800,1046
|
|
20230613,100700,1526531600,23950,23950,24000,23950,1184
|
|
20230613,100600,1498155600,23950,23950,24000,23950,1264
|
|
20230613,100500,1467882750,23950,24050,24050,23950,3403
|
|
20230613,100400,1386209200,24050,23950,24050,23950,3458
|
|
20230613,100300,1303208950,23950,23950,23950,23950,123
|
|
20230613,100200,1300263100,23950,23950,23950,23950,302
|
|
20230613,100100,1293030200,23950,23950,23950,23950,252
|
|
20230613,100000,1286994800,23950,23850,23950,23850,550
|
|
20230613,095900,1273824300,23900,23900,23900,23900,216
|
|
20230613,095800,1268661900,23900,23900,23900,23900,1
|
|
20230613,095700,1268638000,23950,23850,23950,23850,869
|
|
20230613,095600,1247840800,23850,23850,23850,23800,225
|
|
20230613,095500,1242484450,23850,23850,23850,23850,250
|
|
20230613,095400,1236521950,23900,23900,23950,23900,72
|
|
20230613,095300,1234801100,23950,23900,24000,23900,1426
|
|
20230613,095200,1200664750,23900,23850,23900,23850,52
|
|
20230613,095100,1199424500,23850,23950,23950,23850,2578
|
|
20230613,095000,1137858400,23950,23900,24000,23900,3370
|
|
20230613,094900,1057169050,23950,23900,23950,23900,1850
|
|
20230613,094800,1012950950,23850,23750,23850,23750,1884
|
|
20230613,094700,968059800,23750,23750,23750,23750,65
|
|
20230613,094600,966516050,23750,23750,23750,23750,555
|
|
20230613,094500,953334800,23750,23750,23750,23750,70
|
|
20230613,094400,951672300,23750,23750,23750,23750,20
|
|
20230613,094300,951197300,23750,23800,23800,23750,110
|
|
20230613,094200,948584500,23750,23800,23800,23750,135
|
|
20230613,094100,945371550,23800,23800,23800,23800,282
|
|
20230613,094000,938659950,23800,23800,23850,23800,161
|
|
20230613,093900,934824050,23800,23800,23850,23750,62
|
|
20230613,093800,933348450,23750,23750,23750,23750,187
|
|
20230613,093700,928907200,23750,23750,23750,23750,3
|
|
20230613,093600,928835950,23750,23800,23800,23750,855
|
|
20230613,093500,908495950,23800,23800,23800,23800,213
|
|
20230613,093400,903426550,23800,23800,23800,23800,1013
|
|
20230613,093300,879317150,23800,23800,23800,23800,125
|
|
20230613,093200,876342150,23800,23850,23850,23800,1052
|
|
20230613,093100,851286150,23900,23800,23900,23800,214
|
|
20230613,093000,846182500,23850,23850,23900,23850,2534
|
|
20230613,092900,785734100,23850,23900,23900,23800,1004
|
|
20230613,092800,761774500,23900,24000,24000,23900,646
|
|
20230613,092700,746294800,24000,23900,24000,23850,7421
|
|
20230613,092600,568609400,23850,23850,23900,23850,1616
|
|
20230613,092500,530065800,23850,23800,23850,23800,691
|
|
20230613,092400,513614750,23800,23650,23850,23650,4895
|
|
20230613,092300,397277200,23600,23600,23650,23600,318
|
|
20230613,092200,389757400,23600,23600,23600,23600,531
|
|
20230613,092100,377225800,23650,23500,23650,23500,905
|
|
20230613,092000,355886650,23500,23500,23500,23500,59
|
|
20230613,091900,354500150,23500,23500,23500,23500,554
|
|
20230613,091800,341481150,23500,23500,23500,23500,41
|
|
20230613,091700,340517650,23500,23500,23500,23500,0
|
|
20230613,091600,340517650,23500,23550,23550,23500,386
|
|
20230613,091500,331427950,23500,23550,23550,23500,69
|
|
20230613,091400,329804650,23550,23500,23550,23500,890
|
|
20230613,091300,308881150,23400,23500,23500,23400,491
|
|
20230613,091200,297364750,23500,23500,23500,23500,2963
|
|
20230613,091100,227734250,23500,23550,23550,23500,679
|
|
20230613,091000,211748400,23550,23600,23600,23550,125
|
|
20230613,090900,208800450,23600,23600,23600,23600,60
|
|
20230613,090800,207384450,23600,23600,23700,23600,116
|
|
20230613,090700,204646650,23700,23650,23700,23600,1348
|
|
20230613,090600,172766500,23650,23600,23650,23550,1805
|
|
20230613,090500,130224500,23650,23600,23650,23600,317
|
|
20230613,090400,122731400,23650,23600,23650,23600,394
|
|
20230613,090300,113431850,23650,23600,23700,23600,129
|
|
20230613,090200,110384550,23750,23750,23750,23650,139
|
|
20230613,090100,107095800,23650,23700,23800,23650,2949
|
|
20230613,090000,37097250,23750,23700,23750,23700,1565
|