592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,184800,1138136150,23250,23250,23250,23250,0
|
|
20230612,184700,1138136150,23250,23250,23250,23250,0
|
|
20230612,184600,1138136150,23250,23250,23250,23250,0
|
|
20230612,184500,1138136150,23250,23250,23250,23250,0
|
|
20230612,184400,1138136150,23250,23250,23250,23250,0
|
|
20230612,184300,1138136150,23250,23250,23250,23250,0
|
|
20230612,184200,1138136150,23250,23250,23250,23250,0
|
|
20230612,184100,1138136150,23250,23250,23250,23250,0
|
|
20230612,184000,1138136150,23250,23250,23250,23250,0
|
|
20230612,183900,1138136150,23250,23250,23250,23250,0
|
|
20230612,183800,1138136150,23250,23250,23250,23250,0
|
|
20230612,183700,1138136150,23250,23250,23250,23250,0
|
|
20230612,183600,1138136150,23250,23250,23250,23250,0
|
|
20230612,183500,1138136150,23250,23250,23250,23250,0
|
|
20230612,183400,1138136150,23250,23250,23250,23250,0
|
|
20230612,183300,1138136150,23250,23250,23250,23250,0
|
|
20230612,183200,1138136150,23250,23250,23250,23250,0
|
|
20230612,183100,1138136150,23250,23250,23250,23250,0
|
|
20230612,183000,1138136150,23250,23250,23250,23250,0
|
|
20230612,182900,1138136150,23250,23250,23250,23250,0
|
|
20230612,182800,1138136150,23250,23250,23250,23250,0
|
|
20230612,182700,1138136150,23250,23250,23250,23250,0
|
|
20230612,182600,1138136150,23250,23250,23250,23250,0
|
|
20230612,182500,1138136150,23250,23250,23250,23250,0
|
|
20230612,182400,1138136150,23250,23250,23250,23250,0
|
|
20230612,182300,1138136150,23250,23250,23250,23250,0
|
|
20230612,182200,1138136150,23250,23250,23250,23250,0
|
|
20230612,182100,1138136150,23250,23250,23250,23250,0
|
|
20230612,182000,1138136150,23250,23250,23250,23250,0
|
|
20230612,181900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,181800,1138136150,23250,23250,23250,23250,0
|
|
20230612,181700,1138136150,23250,23250,23250,23250,0
|
|
20230612,181600,1138136150,23250,23250,23250,23250,0
|
|
20230612,181500,1138136150,23250,23250,23250,23250,0
|
|
20230612,181400,1138136150,23250,23250,23250,23250,0
|
|
20230612,181300,1138136150,23250,23250,23250,23250,0
|
|
20230612,181200,1138136150,23250,23250,23250,23250,0
|
|
20230612,181100,1138136150,23250,23250,23250,23250,0
|
|
20230612,181000,1138136150,23250,23250,23250,23250,0
|
|
20230612,180900,1138136150,23250,23250,23250,23250,0
|
|
20230612,180800,1138136150,23250,23250,23250,23250,0
|
|
20230612,180700,1138136150,23250,23250,23250,23250,0
|
|
20230612,180600,1138136150,23250,23250,23250,23250,0
|
|
20230612,180500,1138136150,23250,23250,23250,23250,0
|
|
20230612,180400,1138136150,23250,23250,23250,23250,0
|
|
20230612,180300,1138136150,23250,23250,23250,23250,0
|
|
20230612,180200,1138136150,23250,23250,23250,23250,0
|
|
20230612,180100,1138136150,23250,23250,23250,23250,0
|
|
20230612,180000,1138136150,23250,23250,23250,23250,0
|
|
20230612,175900,1138136150,23250,23250,23250,23250,0
|
|
20230612,175800,1138136150,23250,23250,23250,23250,0
|
|
20230612,175700,1138136150,23250,23250,23250,23250,0
|
|
20230612,175600,1138136150,23250,23250,23250,23250,0
|
|
20230612,175500,1138136150,23250,23250,23250,23250,0
|
|
20230612,175400,1138136150,23250,23250,23250,23250,0
|
|
20230612,175300,1138136150,23250,23250,23250,23250,0
|
|
20230612,175200,1138136150,23250,23250,23250,23250,0
|
|
20230612,175100,1138136150,23250,23250,23250,23250,0
|
|
20230612,175000,1138136150,23250,23250,23250,23250,0
|
|
20230612,174900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,174800,1138136150,23250,23250,23250,23250,0
|
|
20230612,174700,1138136150,23250,23250,23250,23250,0
|
|
20230612,174600,1138136150,23250,23250,23250,23250,0
|
|
20230612,174500,1138136150,23250,23250,23250,23250,0
|
|
20230612,174400,1138136150,23250,23250,23250,23250,0
|
|
20230612,174300,1138136150,23250,23250,23250,23250,0
|
|
20230612,174200,1138136150,23250,23250,23250,23250,0
|
|
20230612,174100,1138136150,23250,23250,23250,23250,0
|
|
20230612,174000,1138136150,23250,23250,23250,23250,0
|
|
20230612,173900,1138136150,23250,23250,23250,23250,0
|
|
20230612,173800,1138136150,23250,23250,23250,23250,0
|
|
20230612,173700,1138136150,23250,23250,23250,23250,0
|
|
20230612,173600,1138136150,23250,23250,23250,23250,0
|
|
20230612,173500,1138136150,23250,23250,23250,23250,0
|
|
20230612,173400,1138136150,23250,23250,23250,23250,0
|
|
20230612,173300,1138136150,23250,23250,23250,23250,0
|
|
20230612,173200,1138136150,23250,23250,23250,23250,0
|
|
20230612,173100,1138136150,23250,23250,23250,23250,0
|
|
20230612,173000,1138136150,23250,23250,23250,23250,0
|
|
20230612,172900,1138136150,23250,23250,23250,23250,0
|
|
20230612,172800,1138136150,23250,23250,23250,23250,0
|
|
20230612,172700,1138136150,23250,23250,23250,23250,0
|
|
20230612,172600,1138136150,23250,23250,23250,23250,0
|
|
20230612,172500,1138136150,23250,23250,23250,23250,0
|
|
20230612,172400,1138136150,23250,23250,23250,23250,0
|
|
20230612,172300,1138136150,23250,23250,23250,23250,0
|
|
20230612,172200,1138136150,23250,23250,23250,23250,0
|
|
20230612,172100,1138136150,23250,23250,23250,23250,0
|
|
20230612,172000,1138136150,23250,23250,23250,23250,0
|
|
20230612,171900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,171800,1138136150,23250,23250,23250,23250,0
|
|
20230612,171700,1138136150,23250,23250,23250,23250,0
|
|
20230612,171600,1138136150,23250,23250,23250,23250,0
|
|
20230612,171500,1138136150,23250,23250,23250,23250,0
|
|
20230612,171400,1138136150,23250,23250,23250,23250,0
|
|
20230612,171300,1138136150,23250,23250,23250,23250,0
|
|
20230612,171200,1138136150,23250,23250,23250,23250,0
|
|
20230612,171100,1138136150,23250,23250,23250,23250,0
|
|
20230612,171000,1138136150,23250,23250,23250,23250,0
|
|
20230612,170900,1138136150,23250,23250,23250,23250,0
|
|
20230612,170800,1138136150,23250,23250,23250,23250,0
|
|
20230612,170700,1138136150,23250,23250,23250,23250,0
|
|
20230612,170600,1138136150,23250,23250,23250,23250,0
|
|
20230612,170500,1138136150,23250,23250,23250,23250,0
|
|
20230612,170400,1138136150,23250,23250,23250,23250,0
|
|
20230612,170300,1138136150,23250,23250,23250,23250,0
|
|
20230612,170200,1138136150,23250,23250,23250,23250,0
|
|
20230612,170100,1138136150,23250,23250,23250,23250,0
|
|
20230612,170000,1138136150,23250,23250,23250,23250,0
|
|
20230612,165900,1138136150,23250,23250,23250,23250,0
|
|
20230612,165800,1138136150,23250,23250,23250,23250,0
|
|
20230612,165700,1138136150,23250,23250,23250,23250,0
|
|
20230612,165600,1138136150,23250,23250,23250,23250,0
|
|
20230612,165500,1138136150,23250,23250,23250,23250,0
|
|
20230612,165400,1138136150,23250,23250,23250,23250,0
|
|
20230612,165300,1138136150,23250,23250,23250,23250,0
|
|
20230612,165200,1138136150,23250,23250,23250,23250,0
|
|
20230612,165100,1138136150,23250,23250,23250,23250,0
|
|
20230612,165000,1138136150,23250,23250,23250,23250,0
|
|
20230612,164900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,164800,1138136150,23250,23250,23250,23250,0
|
|
20230612,164700,1138136150,23250,23250,23250,23250,0
|
|
20230612,164600,1138136150,23250,23250,23250,23250,0
|
|
20230612,164500,1138136150,23250,23250,23250,23250,0
|
|
20230612,164400,1138136150,23250,23250,23250,23250,0
|
|
20230612,164300,1138136150,23250,23250,23250,23250,0
|
|
20230612,164200,1138136150,23250,23250,23250,23250,0
|
|
20230612,164100,1138136150,23250,23250,23250,23250,0
|
|
20230612,164000,1138136150,23250,23250,23250,23250,0
|
|
20230612,163900,1138136150,23250,23250,23250,23250,0
|
|
20230612,163800,1138136150,23250,23250,23250,23250,0
|
|
20230612,163700,1138136150,23250,23250,23250,23250,0
|
|
20230612,163600,1138136150,23250,23250,23250,23250,0
|
|
20230612,163500,1138136150,23250,23250,23250,23250,0
|
|
20230612,163400,1138136150,23250,23250,23250,23250,0
|
|
20230612,163300,1138136150,23250,23250,23250,23250,0
|
|
20230612,163200,1138136150,23250,23250,23250,23250,0
|
|
20230612,163100,1138136150,23250,23250,23250,23250,0
|
|
20230612,163000,1138136150,23250,23250,23250,23250,0
|
|
20230612,162900,1138136150,23250,23250,23250,23250,0
|
|
20230612,162800,1138136150,23250,23250,23250,23250,0
|
|
20230612,162700,1138136150,23250,23250,23250,23250,0
|
|
20230612,162600,1138136150,23250,23250,23250,23250,0
|
|
20230612,162500,1138136150,23250,23250,23250,23250,0
|
|
20230612,162400,1138136150,23250,23250,23250,23250,0
|
|
20230612,162300,1138136150,23250,23250,23250,23250,0
|
|
20230612,162200,1138136150,23250,23250,23250,23250,0
|
|
20230612,162100,1138136150,23250,23250,23250,23250,0
|
|
20230612,162000,1138136150,23250,23250,23250,23250,0
|
|
20230612,161900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,161800,1138136150,23250,23250,23250,23250,0
|
|
20230612,161700,1138136150,23250,23250,23250,23250,0
|
|
20230612,161600,1138136150,23250,23250,23250,23250,0
|
|
20230612,161500,1138136150,23250,23250,23250,23250,0
|
|
20230612,161400,1138136150,23250,23250,23250,23250,0
|
|
20230612,161300,1138136150,23250,23250,23250,23250,0
|
|
20230612,161200,1138136150,23250,23250,23250,23250,0
|
|
20230612,161100,1138136150,23250,23250,23250,23250,0
|
|
20230612,161000,1138136150,23250,23250,23250,23250,0
|
|
20230612,160900,1138136150,23250,23250,23250,23250,0
|
|
20230612,160800,1138136150,23250,23250,23250,23250,0
|
|
20230612,160700,1138136150,23250,23250,23250,23250,0
|
|
20230612,160600,1138136150,23250,23250,23250,23250,0
|
|
20230612,160500,1138136150,23250,23250,23250,23250,0
|
|
20230612,160400,1138136150,23250,23250,23250,23250,0
|
|
20230612,160300,1138136150,23250,23250,23250,23250,0
|
|
20230612,160200,1138136150,23250,23250,23250,23250,0
|
|
20230612,160100,1138136150,23250,23250,23250,23250,0
|
|
20230612,160000,1138136150,23250,23250,23250,23250,0
|
|
20230612,155900,1138136150,23250,23250,23250,23250,0
|
|
20230612,155800,1138136150,23250,23250,23250,23250,0
|
|
20230612,155700,1138136150,23250,23250,23250,23250,0
|
|
20230612,155600,1138136150,23250,23250,23250,23250,0
|
|
20230612,155500,1138136150,23250,23250,23250,23250,0
|
|
20230612,155400,1138136150,23250,23250,23250,23250,0
|
|
20230612,155300,1138136150,23250,23250,23250,23250,0
|
|
20230612,155200,1138136150,23250,23250,23250,23250,0
|
|
20230612,155100,1138136150,23250,23250,23250,23250,0
|
|
20230612,155000,1138136150,23250,23250,23250,23250,0
|
|
20230612,154900,1138136150,23250,23250,23250,23250,1363
|
|
20230612,154800,1138136150,23250,23250,23250,23250,0
|
|
20230612,154700,1138136150,23250,23250,23250,23250,0
|
|
20230612,154600,1138136150,23250,23250,23250,23250,0
|
|
20230612,154500,1138136150,23250,23250,23250,23250,0
|
|
20230612,154400,1138136150,23250,23250,23250,23250,0
|
|
20230612,154300,1138136150,23250,23250,23250,23250,0
|
|
20230612,154200,1138136150,23250,23250,23250,23250,0
|
|
20230612,154100,1138136150,23250,23250,23250,23250,0
|
|
20230612,154000,1138136150,23250,23250,23250,23250,0
|
|
20230612,153900,1138136150,23250,23250,23250,23250,0
|
|
20230612,153800,1138136150,23250,23250,23250,23250,0
|
|
20230612,153700,1138136150,23250,23250,23250,23250,0
|
|
20230612,153600,1138136150,23250,23250,23250,23250,0
|
|
20230612,153500,1138136150,23250,23250,23250,23250,0
|
|
20230612,153400,1138136150,23250,23250,23250,23250,0
|
|
20230612,153300,1138136150,23250,23250,23250,23250,0
|
|
20230612,153200,1138136150,23250,23250,23250,23250,0
|
|
20230612,153100,1138136150,23250,23250,23250,23250,0
|
|
20230612,153000,1138136150,23250,23250,23250,23250,1363
|
|
20230612,152900,1106446400,23350,23350,23350,23350,0
|
|
20230612,152800,1106446400,23350,23350,23350,23350,0
|
|
20230612,152700,1106446400,23350,23350,23350,23350,0
|
|
20230612,152600,1106446400,23350,23350,23350,23350,0
|
|
20230612,152500,1106446400,23350,23350,23350,23350,0
|
|
20230612,152400,1106446400,23350,23350,23350,23350,0
|
|
20230612,152300,1106446400,23350,23350,23350,23350,0
|
|
20230612,152200,1106446400,23350,23350,23350,23350,0
|
|
20230612,152100,1106446400,23350,23350,23350,23350,0
|
|
20230612,152000,1106446400,23350,23350,23350,23350,0
|
|
20230612,151900,1106446400,23350,23350,23400,23350,186
|
|
20230612,151800,1102103250,23350,23300,23350,23300,52
|
|
20230612,151700,1100889450,23350,23300,23350,23300,9
|
|
20230612,151600,1100679700,23400,23350,23400,23350,6
|
|
20230612,151500,1100539550,23350,23350,23350,23350,107
|
|
20230612,151400,1098041100,23350,23350,23350,23350,1
|
|
20230612,151300,1098017750,23300,23300,23300,23300,18
|
|
20230612,151200,1097598350,23300,23300,23350,23300,222
|
|
20230612,151100,1092425650,23300,23250,23300,23250,2
|
|
20230612,151000,1092379100,23250,23250,23250,23250,2
|
|
20230612,150900,1092332600,23300,23250,23300,23250,6
|
|
20230612,150800,1092193050,23300,23300,23300,23300,2
|
|
20230612,150700,1092146450,23250,23250,23250,23250,10
|
|
20230612,150600,1091913950,23250,23250,23300,23250,30
|
|
20230612,150500,1091215700,23250,23250,23250,23250,13
|
|
20230612,150400,1090913450,23250,23250,23250,23250,40
|
|
20230612,150300,1089983450,23300,23250,23300,23250,15
|
|
20230612,150200,1089634600,23250,23250,23250,23250,104
|
|
20230612,150100,1087216600,23250,23250,23250,23250,0
|
|
20230612,150000,1087216600,23250,23250,23250,23250,10
|
|
20230612,145900,1086984100,23250,23250,23250,23250,2
|
|
20230612,145800,1086937600,23250,23250,23250,23250,0
|
|
20230612,145700,1086937600,23250,23250,23250,23250,10
|
|
20230612,145600,1086705100,23300,23300,23300,23300,0
|
|
20230612,145500,1086705100,23300,23300,23300,23300,2
|
|
20230612,145400,1086658500,23300,23300,23300,23300,0
|
|
20230612,145300,1086658500,23300,23300,23300,23300,0
|
|
20230612,145200,1086658500,23300,23300,23300,23300,207
|
|
20230612,145100,1081835400,23250,23300,23300,23250,11
|
|
20230612,145000,1081579600,23300,23300,23300,23300,100
|
|
20230612,144900,1079249600,23300,23300,23300,23300,3
|
|
20230612,144800,1079179700,23350,23300,23350,23300,62
|
|
20230612,144700,1077735050,23300,23250,23300,23250,21
|
|
20230612,144600,1077246750,23200,23200,23200,23200,52
|
|
20230612,144500,1076040350,23250,23250,23250,23250,1
|
|
20230612,144400,1076017100,23250,23250,23250,23250,0
|
|
20230612,144300,1076017100,23250,23250,23250,23250,31
|
|
20230612,144200,1075296350,23250,23300,23300,23250,301
|
|
20230612,144100,1068298050,23250,23250,23300,23250,36
|
|
20230612,144000,1067461000,23300,23300,23300,23300,0
|
|
20230612,143900,1067461000,23300,23300,23300,23250,104
|
|
20230612,143800,1065042500,23250,23250,23250,23250,0
|
|
20230612,143700,1065042500,23250,23250,23250,23250,1
|
|
20230612,143600,1065019250,23300,23300,23300,23300,1
|
|
20230612,143500,1064995950,23200,23200,23200,23200,89
|
|
20230612,143400,1062931150,23200,23200,23200,23200,190
|
|
20230612,143300,1058523150,23200,23200,23200,23200,545
|
|
20230612,143200,1045879150,23250,23250,23250,23250,272
|
|
20230612,143100,1039555150,23300,23300,23300,23300,0
|
|
20230612,143000,1039555150,23300,23300,23300,23300,0
|
|
20230612,142900,1039555150,23300,23300,23300,23300,5
|
|
20230612,142800,1039438650,23300,23300,23300,23300,6
|
|
20230612,142700,1039298850,23300,23300,23300,23300,100
|
|
20230612,142600,1036968850,23300,23300,23300,23300,76
|
|
20230612,142500,1035198050,23300,23300,23300,23300,5
|
|
20230612,142400,1035081550,23350,23300,23350,23300,12
|
|
20230612,142300,1034801750,23300,23300,23300,23300,116
|
|
20230612,142200,1032098950,23300,23300,23300,23300,0
|
|
20230612,142100,1032098950,23300,23300,23300,23300,2
|
|
20230612,142000,1032052350,23300,23300,23300,23300,1
|
|
20230612,141900,1032029050,23300,23300,23300,23300,10
|
|
20230612,141800,1031796050,23300,23300,23300,23300,2
|
|
20230612,141700,1031749450,23300,23250,23300,23250,4
|
|
20230612,141600,1031656350,23200,23200,23300,23200,359
|
|
20230612,141500,1023327450,23250,23250,23250,23250,1
|
|
20230612,141400,1023304200,23200,23250,23250,23200,135
|
|
20230612,141300,1020171050,23300,23300,23300,23300,0
|
|
20230612,141200,1020171050,23300,23300,23300,23300,10
|
|
20230612,141100,1019938050,23300,23300,23300,23300,1
|
|
20230612,141000,1019914750,23200,23250,23250,23200,700
|
|
20230612,140900,1003652650,23350,23350,23350,23300,21
|
|
20230612,140800,1003162350,23250,23300,23300,23250,500
|
|
20230612,140700,991535550,23350,23350,23350,23350,0
|
|
20230612,140600,991535550,23350,23350,23350,23350,5
|
|
20230612,140500,991418800,23300,23350,23350,23300,111
|
|
20230612,140400,988831950,23350,23350,23350,23350,6
|
|
20230612,140300,988691850,23300,23350,23400,23300,32
|
|
20230612,140200,987946000,23350,23350,23350,23350,60
|
|
20230612,140100,986545000,23350,23350,23350,23350,0
|
|
20230612,140000,986545000,23350,23350,23350,23350,11
|
|
20230612,135900,986288150,23350,23350,23350,23250,386
|
|
20230612,135800,977292750,23350,23350,23350,23350,267
|
|
20230612,135700,971058300,23350,23400,23400,23350,203
|
|
20230612,135600,966318100,23400,23400,23400,23400,427
|
|
20230612,135500,956326300,23450,23450,23450,23450,20
|
|
20230612,135400,955857300,23450,23450,23450,23450,0
|
|
20230612,135300,955857300,23450,23450,23450,23450,0
|
|
20230612,135200,955857300,23450,23450,23450,23450,0
|
|
20230612,135100,955857300,23450,23450,23450,23450,0
|
|
20230612,135000,955857300,23450,23450,23450,23450,0
|
|
20230612,134900,955857300,23450,23450,23450,23450,11
|
|
20230612,134800,955599350,23450,23450,23450,23450,109
|
|
20230612,134700,953043300,23450,23450,23450,23450,9
|
|
20230612,134600,952832250,23450,23450,23450,23450,22
|
|
20230612,134500,952316350,23450,23450,23450,23450,307
|
|
20230612,134400,945117200,23500,23500,23500,23500,80
|
|
20230612,134300,943237200,23500,23500,23500,23500,2
|
|
20230612,134200,943190200,23500,23450,23500,23450,102
|
|
20230612,134100,940793250,23450,23400,23450,23400,21
|
|
20230612,134000,940300850,23400,23400,23400,23400,0
|
|
20230612,133900,940300850,23400,23400,23400,23400,0
|
|
20230612,133800,940300850,23400,23400,23400,23400,4
|
|
20230612,133700,940207250,23400,23400,23400,23400,2
|
|
20230612,133600,940160450,23350,23350,23350,23350,0
|
|
20230612,133500,940160450,23350,23350,23350,23350,10
|
|
20230612,133400,939926950,23500,23500,23500,23500,30
|
|
20230612,133300,939221950,23350,23350,23350,23350,0
|
|
20230612,133200,939221950,23350,23350,23350,23350,0
|
|
20230612,133100,939221950,23350,23450,23450,23350,1100
|
|
20230612,133000,913487350,23500,23500,23500,23500,12
|
|
20230612,132900,913205350,23450,23450,23450,23450,0
|
|
20230612,132800,913205350,23450,23450,23450,23450,5
|
|
20230612,132700,913088100,23500,23500,23500,23500,7
|
|
20230612,132600,912923600,23500,23500,23500,23500,96
|
|
20230612,132500,910667600,23500,23500,23500,23500,14
|
|
20230612,132400,910338600,23550,23550,23550,23550,0
|
|
20230612,132300,910338600,23550,23550,23550,23550,0
|
|
20230612,132200,910338600,23550,23550,23550,23550,0
|
|
20230612,132100,910338600,23550,23550,23550,23550,0
|
|
20230612,132000,910338600,23550,23550,23550,23550,5
|
|
20230612,131900,910220850,23500,23500,23500,23500,0
|
|
20230612,131800,910220850,23500,23500,23500,23500,2
|
|
20230612,131700,910173850,23500,23500,23500,23500,63
|
|
20230612,131600,908693350,23500,23500,23500,23500,0
|
|
20230612,131500,908693350,23500,23500,23500,23500,0
|
|
20230612,131400,908693350,23500,23500,23500,23500,11
|
|
20230612,131300,908434850,23500,23500,23500,23500,0
|
|
20230612,131200,908434850,23500,23550,23550,23500,164
|
|
20230612,131100,904580150,23550,23550,23550,23550,0
|
|
20230612,131000,904580150,23550,23550,23550,23550,0
|
|
20230612,130900,904580150,23550,23550,23550,23550,15
|
|
20230612,130800,904226900,23550,23600,23600,23550,2
|
|
20230612,130700,904179750,23550,23550,23550,23550,253
|
|
20230612,130600,898221600,23550,23550,23550,23550,0
|
|
20230612,130500,898221600,23550,23550,23550,23550,5
|
|
20230612,130400,898103850,23500,23500,23500,23500,50
|
|
20230612,130300,896928850,23450,23450,23450,23450,0
|
|
20230612,130200,896928850,23450,23450,23450,23450,0
|
|
20230612,130100,896928850,23450,23450,23450,23450,0
|
|
20230612,130000,896928850,23450,23450,23450,23450,25
|
|
20230612,125900,896342600,23450,23450,23450,23450,1
|
|
20230612,125800,896319150,23550,23500,23550,23450,25
|
|
20230612,125700,895731900,23450,23450,23450,23450,0
|
|
20230612,125600,895731900,23450,23450,23450,23450,0
|
|
20230612,125500,895731900,23450,23450,23450,23450,0
|
|
20230612,125400,895731900,23450,23500,23500,23450,40
|
|
20230612,125300,894793800,23500,23500,23500,23500,0
|
|
20230612,125200,894793800,23500,23500,23500,23500,0
|
|
20230612,125100,894793800,23500,23500,23500,23500,0
|
|
20230612,125000,894793800,23500,23500,23500,23500,50
|
|
20230612,124900,893618800,23500,23500,23500,23500,1
|
|
20230612,124800,893595300,23450,23450,23450,23450,0
|
|
20230612,124700,893595300,23450,23450,23450,23450,7
|
|
20230612,124600,893431150,23400,23400,23400,23400,0
|
|
20230612,124500,893431150,23400,23500,23500,23400,1676
|
|
20230612,124400,854163500,23550,23500,23550,23500,210
|
|
20230612,124300,849228000,23550,23550,23600,23550,37
|
|
20230612,124200,848356150,23550,23550,23550,23550,0
|
|
20230612,124100,848356150,23550,23550,23550,23550,13
|
|
20230612,124000,848050000,23550,23550,23550,23550,0
|
|
20230612,123900,848050000,23550,23550,23550,23550,23
|
|
20230612,123800,847508350,23550,23550,23550,23550,0
|
|
20230612,123700,847508350,23550,23550,23550,23550,29
|
|
20230612,123600,846825400,23550,23550,23550,23550,3
|
|
20230612,123500,846754750,23550,23500,23550,23500,24
|
|
20230612,123400,846190300,23550,23550,23550,23550,227
|
|
20230612,123300,840844450,23600,23600,23600,23600,0
|
|
20230612,123200,840844450,23600,23600,23600,23550,336
|
|
20230612,123100,832929600,23650,23650,23650,23650,154
|
|
20230612,123000,829287500,23650,23650,23650,23650,0
|
|
20230612,122900,829287500,23650,23700,23700,23650,56
|
|
20230612,122800,827962950,23650,23650,23650,23650,0
|
|
20230612,122700,827962950,23650,23650,23650,23650,0
|
|
20230612,122600,827962950,23650,23650,23650,23650,0
|
|
20230612,122500,827962950,23650,23650,23650,23650,0
|
|
20230612,122400,827962950,23650,23650,23650,23650,1
|
|
20230612,122300,827939300,23600,23600,23600,23600,51
|
|
20230612,122200,826735700,23700,23700,23700,23700,0
|
|
20230612,122100,826735700,23700,23700,23700,23700,1
|
|
20230612,122000,826712000,23700,23650,23700,23650,20
|
|
20230612,121900,826238900,23650,23650,23650,23650,11
|
|
20230612,121800,825978750,23600,23600,23600,23600,5
|
|
20230612,121700,825860750,23600,23600,23650,23600,41
|
|
20230612,121600,824893100,23600,23600,23600,23600,10
|
|
20230612,121500,824657100,23600,23600,23600,23600,0
|
|
20230612,121400,824657100,23600,23600,23600,23600,180
|
|
20230612,121300,820409100,23600,23600,23600,23600,21
|
|
20230612,121200,819913500,23650,23650,23650,23650,0
|
|
20230612,121100,819913500,23650,23650,23650,23650,10
|
|
20230612,121000,819677000,23650,23650,23650,23650,85
|
|
20230612,120900,817666750,23650,23650,23650,23650,15
|
|
20230612,120800,817312000,23650,23650,23650,23650,103
|
|
20230612,120700,814876050,23650,23650,23650,23650,471
|
|
20230612,120600,803736900,23650,23700,23700,23650,300
|
|
20230612,120500,796636900,23700,23700,23700,23700,0
|
|
20230612,120400,796636900,23700,23700,23700,23700,251
|
|
20230612,120300,790688200,23700,23700,23700,23700,1
|
|
20230612,120200,790664500,23750,23750,23750,23750,0
|
|
20230612,120100,790664500,23750,23750,23750,23750,0
|
|
20230612,120000,790664500,23750,23750,23750,23750,10
|
|
20230612,115900,790427000,23700,23750,23750,23700,136
|
|
20230612,115800,787198050,23800,23750,23800,23750,89
|
|
20230612,115700,785084100,23750,23750,23750,23750,1
|
|
20230612,115600,785060350,23750,23750,23750,23750,0
|
|
20230612,115500,785060350,23750,23750,23750,23750,0
|
|
20230612,115400,785060350,23750,23750,23750,23750,0
|
|
20230612,115300,785060350,23750,23750,23750,23750,0
|
|
20230612,115200,785060350,23750,23750,23750,23750,0
|
|
20230612,115100,785060350,23750,23750,23750,23750,0
|
|
20230612,115000,785060350,23750,23750,23750,23750,1
|
|
20230612,114900,785036600,23700,23700,23700,23700,0
|
|
20230612,114800,785036600,23700,23700,23700,23700,0
|
|
20230612,114700,785036600,23700,23700,23700,23700,81
|
|
20230612,114600,783116900,23700,23700,23700,23700,1
|
|
20230612,114500,783093200,23700,23700,23700,23700,26
|
|
20230612,114400,782477000,23700,23700,23700,23700,100
|
|
20230612,114300,780107000,23700,23700,23700,23700,49
|
|
20230612,114200,778945700,23700,23700,23700,23700,466
|
|
20230612,114100,767901500,23700,23700,23700,23700,0
|
|
20230612,114000,767901500,23700,23700,23700,23700,193
|
|
20230612,113900,763327400,23700,23700,23700,23700,127
|
|
20230612,113800,760317500,23700,23700,23700,23700,0
|
|
20230612,113700,760317500,23700,23800,23800,23700,193
|
|
20230612,113600,755732250,23800,23800,23800,23800,0
|
|
20230612,113500,755732250,23800,23800,23800,23800,2
|
|
20230612,113400,755684650,23800,23800,23800,23800,3
|
|
20230612,113300,755613250,23800,23800,23800,23800,32
|
|
20230612,113200,754851650,23800,23800,23800,23800,66
|
|
20230612,113100,753280850,23800,23750,23800,23750,55
|
|
20230612,113000,751974550,23750,23750,23750,23750,26
|
|
20230612,112900,751357050,23750,23750,23750,23750,32
|
|
20230612,112800,750597050,23750,23750,23750,23750,0
|
|
20230612,112700,750597050,23750,23750,23750,23750,134
|
|
20230612,112600,747414550,23750,23750,23800,23750,18
|
|
20230612,112500,746986950,23750,23750,23750,23750,0
|
|
20230612,112400,746986950,23750,23750,23750,23750,88
|
|
20230612,112300,744896950,23750,23750,23750,23750,30
|
|
20230612,112200,744184450,23750,23750,23750,23750,1
|
|
20230612,112100,744160700,23700,23700,23700,23700,0
|
|
20230612,112000,744160700,23700,23700,23700,23700,50
|
|
20230612,111900,742975700,23750,23750,23750,23750,250
|
|
20230612,111800,737038200,23750,23750,23750,23750,0
|
|
20230612,111700,737038200,23750,23750,23750,23750,0
|
|
20230612,111600,737038200,23750,23750,23750,23750,10
|
|
20230612,111500,736800700,23750,23750,23750,23750,13
|
|
20230612,111400,736491950,23700,23750,23750,23700,5
|
|
20230612,111300,736373400,23700,23700,23700,23700,73
|
|
20230612,111200,734643300,23750,23750,23750,23750,99
|
|
20230612,111100,732292050,23750,23750,23750,23750,231
|
|
20230612,111000,726805800,23750,23800,23800,23750,41
|
|
20230612,110900,725830400,23800,23800,23800,23800,24
|
|
20230612,110800,725259200,23800,23800,23800,23800,60
|
|
20230612,110700,723831200,23800,23800,23800,23800,0
|
|
20230612,110600,723831200,23800,23800,23800,23800,11
|
|
20230612,110500,723569400,23800,23800,23800,23800,133
|
|
20230612,110400,720404000,23850,23850,23850,23850,950
|
|
20230612,110300,697746500,23850,23950,23950,23850,78
|
|
20230612,110200,695882600,23950,23850,23950,23850,22
|
|
20230612,110100,695357700,23900,23900,23900,23900,102
|
|
20230612,110000,692919900,23900,23900,23950,23900,156
|
|
20230612,105900,689190550,23950,23950,23950,23950,79
|
|
20230612,105800,687298500,23950,23900,24000,23900,523
|
|
20230612,105700,674777600,23900,23900,23900,23900,757
|
|
20230612,105600,656685300,23900,23900,23900,23900,10
|
|
20230612,105500,656446300,23900,23800,23900,23800,88
|
|
20230612,105400,654347950,23800,23800,23800,23800,43
|
|
20230612,105300,653324550,23800,23800,23800,23800,0
|
|
20230612,105200,653324550,23800,23800,23800,23800,0
|
|
20230612,105100,653324550,23800,23800,23800,23800,1
|
|
20230612,105000,653300750,23850,23800,23850,23800,22
|
|
20230612,104900,652776450,23800,23850,23850,23800,155
|
|
20230612,104800,649079950,23800,23800,23800,23800,43
|
|
20230612,104700,648056550,23850,23850,23850,23850,0
|
|
20230612,104600,648056550,23850,23850,23850,23850,234
|
|
20230612,104500,642475650,23850,23850,23850,23850,0
|
|
20230612,104400,642475650,23850,23850,23850,23850,133
|
|
20230612,104300,639303600,23850,23850,23850,23850,10
|
|
20230612,104200,639065100,23850,23850,23850,23850,0
|
|
20230612,104100,639065100,23850,23850,23850,23850,310
|
|
20230612,104000,631671600,23850,23850,23850,23850,52
|
|
20230612,103900,630431400,23900,23900,23900,23900,0
|
|
20230612,103800,630431400,23900,23900,23900,23900,1
|
|
20230612,103700,630407500,23800,23800,23800,23800,24
|
|
20230612,103600,629836300,23800,23800,23900,23800,58
|
|
20230612,103500,628455600,23850,23850,23850,23850,0
|
|
20230612,103400,628455600,23850,23850,23850,23850,178
|
|
20230612,103300,624210300,23900,23850,23900,23850,11
|
|
20230612,103200,623947500,23850,23850,23850,23850,5
|
|
20230612,103100,623828250,23850,23850,23850,23850,449
|
|
20230612,103000,613119600,23850,23900,23900,23850,149
|
|
20230612,102900,609565100,23900,23900,23900,23900,109
|
|
20230612,102800,606960000,23950,23950,23950,23950,47
|
|
20230612,102700,605834350,23950,23950,23950,23950,61
|
|
20230612,102600,604373400,23950,23950,23950,23950,6
|
|
20230612,102500,604229700,23950,23900,23950,23900,586
|
|
20230612,102400,590197000,23900,23900,23900,23900,22
|
|
20230612,102300,589671200,23900,23950,23950,23900,50
|
|
20230612,102200,588475750,23900,23950,23950,23900,54
|
|
20230612,102100,587182550,24000,24050,24050,24000,382
|
|
20230612,102000,578001450,24050,23850,24050,23850,3156
|
|
20230612,101900,502336600,23850,23850,23850,23850,385
|
|
20230612,101800,493154350,23850,23850,23850,23850,0
|
|
20230612,101700,493154350,23850,23850,23850,23850,191
|
|
20230612,101600,488599000,23700,23850,23850,23700,508
|
|
20230612,101500,476489950,23850,23850,23850,23800,221
|
|
20230612,101400,471219600,23800,23750,23800,23700,438
|
|
20230612,101300,460801050,23700,23700,23700,23700,0
|
|
20230612,101200,460801050,23700,23750,23750,23700,51
|
|
20230612,101100,459592300,23850,23850,23850,23850,100
|
|
20230612,101000,457207300,23850,23750,23850,23750,203
|
|
20230612,100900,452384650,23750,23700,23750,23700,230
|
|
20230612,100800,446933550,23700,23700,23700,23700,10
|
|
20230612,100700,446696550,23650,23650,23650,23650,20
|
|
20230612,100600,446223550,23650,23700,23700,23650,112
|
|
20230612,100500,443574200,23750,23750,23750,23750,0
|
|
20230612,100400,443574200,23750,23750,23750,23750,223
|
|
20230612,100300,438277950,23700,23700,23700,23700,100
|
|
20230612,100200,435907950,23700,23650,23700,23650,211
|
|
20230612,100100,430907650,23650,23650,23650,23650,0
|
|
20230612,100000,430907650,23650,23650,23650,23600,25
|
|
20230612,095900,430316550,23700,23700,23700,23700,2
|
|
20230612,095800,430269150,23700,23700,23700,23700,63
|
|
20230612,095700,428776050,23700,23650,23700,23650,342
|
|
20230612,095600,420680650,23650,23650,23650,23650,98
|
|
20230612,095500,418362950,23650,23700,23700,23650,144
|
|
20230612,095400,414956550,23700,23700,23700,23700,60
|
|
20230612,095300,413534550,23650,23700,23700,23650,90
|
|
20230612,095200,411405750,23750,23650,23750,23650,25
|
|
20230612,095100,410814350,23650,23650,23650,23650,59
|
|
20230612,095000,409419000,23650,23650,23650,23650,0
|
|
20230612,094900,409419000,23650,23650,23650,23650,84
|
|
20230612,094800,407432400,23650,23650,23650,23650,5
|
|
20230612,094700,407314150,23650,23700,23700,23650,229
|
|
20230612,094600,401888150,23750,23750,23750,23750,10
|
|
20230612,094500,401650650,23800,23800,23850,23750,483
|
|
20230612,094400,390173450,23850,23900,23900,23850,493
|
|
20230612,094300,378409250,23900,23950,24000,23900,489
|
|
20230612,094200,366717250,23950,23900,23950,23850,2130
|
|
20230612,094100,315756000,23900,23900,23900,23850,322
|
|
20230612,094000,308075250,23850,23700,23850,23700,1865
|
|
20230612,093900,263664600,23650,23650,23650,23650,0
|
|
20230612,093800,263664600,23650,23750,23750,23650,65
|
|
20230612,093700,262125650,23750,23750,23750,23700,115
|
|
20230612,093600,259396550,23750,23750,23750,23750,1
|
|
20230612,093500,259372800,23750,23600,23750,23600,665
|
|
20230612,093400,243581500,23600,23500,23600,23500,45
|
|
20230612,093300,242519700,23600,23600,23600,23600,158
|
|
20230612,093200,238790900,23600,23600,23600,23600,43
|
|
20230612,093100,237776100,23600,23600,23600,23600,45
|
|
20230612,093000,236714100,23500,23500,23500,23500,1
|
|
20230612,092900,236690600,23500,23500,23500,23500,120
|
|
20230612,092800,233870600,23500,23550,23550,23500,104
|
|
20230612,092700,231426550,23600,23600,23600,23500,111
|
|
20230612,092600,228807950,23600,23550,23600,23550,340
|
|
20230612,092500,220800400,23600,23650,23650,23600,671
|
|
20230612,092400,204949750,23650,23650,23650,23650,174
|
|
20230612,092300,200834650,23750,23750,23750,23750,55
|
|
20230612,092200,199528400,23700,23750,23800,23700,598
|
|
20230612,092100,185340400,23800,23850,23850,23800,136
|
|
20230612,092000,182103550,23850,23800,23850,23800,132
|
|
20230612,091900,178961650,23800,23800,23800,23750,123
|
|
20230612,091800,176036900,23800,23700,23850,23700,1427
|
|
20230612,091700,142096150,23700,23700,23700,23650,70
|
|
20230612,091600,140438150,23700,23650,23700,23650,226
|
|
20230612,091500,135085000,23600,23650,23650,23600,88
|
|
20230612,091400,133003950,23600,23700,23700,23600,163
|
|
20230612,091300,129145100,23650,23800,23850,23650,843
|
|
20230612,091200,109078750,23800,23550,23800,23550,1577
|
|
20230612,091100,71643550,23500,23400,23500,23400,403
|
|
20230612,091000,62177900,23400,23400,23400,23400,141
|
|
20230612,090900,58878500,23400,23400,23400,23400,151
|
|
20230612,090800,55345100,23400,23450,23450,23400,446
|
|
20230612,090700,44888400,23450,23500,23500,23450,203
|
|
20230612,090600,40123000,23500,23400,23500,23400,91
|
|
20230612,090500,37992900,23400,23450,23450,23400,30
|
|
20230612,090400,37290800,23400,23450,23450,23400,291
|
|
20230612,090300,30476450,23450,23450,23450,23400,123
|
|
20230612,090200,27597700,23450,23450,23450,23400,281
|
|
20230612,090100,21009500,23700,23700,23700,23700,0
|
|
20230612,090000,21009500,23700,23600,23700,23400,889
|