615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,191100,4563831400,36350,36350,36350,36350,0
|
|
20230619,191000,4563831400,36350,36350,36350,36350,0
|
|
20230619,190900,4563831400,36350,36350,36350,36350,0
|
|
20230619,190800,4563831400,36350,36350,36350,36350,0
|
|
20230619,190700,4563831400,36350,36350,36350,36350,0
|
|
20230619,190600,4563831400,36350,36350,36350,36350,0
|
|
20230619,190500,4563831400,36350,36350,36350,36350,0
|
|
20230619,190400,4563831400,36350,36350,36350,36350,0
|
|
20230619,190300,4563831400,36350,36350,36350,36350,0
|
|
20230619,190200,4563831400,36350,36350,36350,36350,0
|
|
20230619,190100,4563831400,36350,36350,36350,36350,0
|
|
20230619,190000,4563831400,36350,36350,36350,36350,0
|
|
20230619,185900,4563831400,36350,36350,36350,36350,0
|
|
20230619,185800,4563831400,36350,36350,36350,36350,0
|
|
20230619,185700,4563831400,36350,36350,36350,36350,0
|
|
20230619,185600,4563831400,36350,36350,36350,36350,0
|
|
20230619,185500,4563831400,36350,36350,36350,36350,0
|
|
20230619,185400,4563831400,36350,36350,36350,36350,0
|
|
20230619,185300,4563831400,36350,36350,36350,36350,0
|
|
20230619,185200,4563831400,36350,36350,36350,36350,0
|
|
20230619,185100,4563831400,36350,36350,36350,36350,0
|
|
20230619,185000,4563831400,36350,36350,36350,36350,0
|
|
20230619,184900,4563831400,36350,36350,36350,36350,0
|
|
20230619,184800,4563831400,36350,36350,36350,36350,0
|
|
20230619,184700,4563831400,36350,36350,36350,36350,0
|
|
20230619,184600,4563831400,36350,36350,36350,36350,0
|
|
20230619,184500,4563831400,36350,36350,36350,36350,0
|
|
20230619,184400,4563831400,36350,36350,36350,36350,0
|
|
20230619,184300,4563831400,36350,36350,36350,36350,0
|
|
20230619,184200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,184100,4563831400,36350,36350,36350,36350,0
|
|
20230619,184000,4563831400,36350,36350,36350,36350,0
|
|
20230619,183900,4563831400,36350,36350,36350,36350,0
|
|
20230619,183800,4563831400,36350,36350,36350,36350,0
|
|
20230619,183700,4563831400,36350,36350,36350,36350,0
|
|
20230619,183600,4563831400,36350,36350,36350,36350,0
|
|
20230619,183500,4563831400,36350,36350,36350,36350,0
|
|
20230619,183400,4563831400,36350,36350,36350,36350,0
|
|
20230619,183300,4563831400,36350,36350,36350,36350,0
|
|
20230619,183200,4563831400,36350,36350,36350,36350,0
|
|
20230619,183100,4563831400,36350,36350,36350,36350,0
|
|
20230619,183000,4563831400,36350,36350,36350,36350,0
|
|
20230619,182900,4563831400,36350,36350,36350,36350,0
|
|
20230619,182800,4563831400,36350,36350,36350,36350,0
|
|
20230619,182700,4563831400,36350,36350,36350,36350,0
|
|
20230619,182600,4563831400,36350,36350,36350,36350,0
|
|
20230619,182500,4563831400,36350,36350,36350,36350,0
|
|
20230619,182400,4563831400,36350,36350,36350,36350,0
|
|
20230619,182300,4563831400,36350,36350,36350,36350,0
|
|
20230619,182200,4563831400,36350,36350,36350,36350,0
|
|
20230619,182100,4563831400,36350,36350,36350,36350,0
|
|
20230619,182000,4563831400,36350,36350,36350,36350,0
|
|
20230619,181900,4563831400,36350,36350,36350,36350,0
|
|
20230619,181800,4563831400,36350,36350,36350,36350,0
|
|
20230619,181700,4563831400,36350,36350,36350,36350,0
|
|
20230619,181600,4563831400,36350,36350,36350,36350,0
|
|
20230619,181500,4563831400,36350,36350,36350,36350,0
|
|
20230619,181400,4563831400,36350,36350,36350,36350,0
|
|
20230619,181300,4563831400,36350,36350,36350,36350,0
|
|
20230619,181200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,181100,4563831400,36350,36350,36350,36350,0
|
|
20230619,181000,4563831400,36350,36350,36350,36350,0
|
|
20230619,180900,4563831400,36350,36350,36350,36350,0
|
|
20230619,180800,4563831400,36350,36350,36350,36350,0
|
|
20230619,180700,4563831400,36350,36350,36350,36350,0
|
|
20230619,180600,4563831400,36350,36350,36350,36350,0
|
|
20230619,180500,4563831400,36350,36350,36350,36350,0
|
|
20230619,180400,4563831400,36350,36350,36350,36350,0
|
|
20230619,180300,4563831400,36350,36350,36350,36350,0
|
|
20230619,180200,4563831400,36350,36350,36350,36350,0
|
|
20230619,180100,4563831400,36350,36350,36350,36350,0
|
|
20230619,180000,4563831400,36350,36350,36350,36350,0
|
|
20230619,175900,4563831400,36350,36350,36350,36350,0
|
|
20230619,175800,4563831400,36350,36350,36350,36350,0
|
|
20230619,175700,4563831400,36350,36350,36350,36350,0
|
|
20230619,175600,4563831400,36350,36350,36350,36350,0
|
|
20230619,175500,4563831400,36350,36350,36350,36350,0
|
|
20230619,175400,4563831400,36350,36350,36350,36350,0
|
|
20230619,175300,4563831400,36350,36350,36350,36350,0
|
|
20230619,175200,4563831400,36350,36350,36350,36350,0
|
|
20230619,175100,4563831400,36350,36350,36350,36350,0
|
|
20230619,175000,4563831400,36350,36350,36350,36350,0
|
|
20230619,174900,4563831400,36350,36350,36350,36350,0
|
|
20230619,174800,4563831400,36350,36350,36350,36350,0
|
|
20230619,174700,4563831400,36350,36350,36350,36350,0
|
|
20230619,174600,4563831400,36350,36350,36350,36350,0
|
|
20230619,174500,4563831400,36350,36350,36350,36350,0
|
|
20230619,174400,4563831400,36350,36350,36350,36350,0
|
|
20230619,174300,4563831400,36350,36350,36350,36350,0
|
|
20230619,174200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,174100,4563831400,36350,36350,36350,36350,0
|
|
20230619,174000,4563831400,36350,36350,36350,36350,0
|
|
20230619,173900,4563831400,36350,36350,36350,36350,0
|
|
20230619,173800,4563831400,36350,36350,36350,36350,0
|
|
20230619,173700,4563831400,36350,36350,36350,36350,0
|
|
20230619,173600,4563831400,36350,36350,36350,36350,0
|
|
20230619,173500,4563831400,36350,36350,36350,36350,0
|
|
20230619,173400,4563831400,36350,36350,36350,36350,0
|
|
20230619,173300,4563831400,36350,36350,36350,36350,0
|
|
20230619,173200,4563831400,36350,36350,36350,36350,0
|
|
20230619,173100,4563831400,36350,36350,36350,36350,0
|
|
20230619,173000,4563831400,36350,36350,36350,36350,0
|
|
20230619,172900,4563831400,36350,36350,36350,36350,0
|
|
20230619,172800,4563831400,36350,36350,36350,36350,0
|
|
20230619,172700,4563831400,36350,36350,36350,36350,0
|
|
20230619,172600,4563831400,36350,36350,36350,36350,0
|
|
20230619,172500,4563831400,36350,36350,36350,36350,0
|
|
20230619,172400,4563831400,36350,36350,36350,36350,0
|
|
20230619,172300,4563831400,36350,36350,36350,36350,0
|
|
20230619,172200,4563831400,36350,36350,36350,36350,0
|
|
20230619,172100,4563831400,36350,36350,36350,36350,0
|
|
20230619,172000,4563831400,36350,36350,36350,36350,0
|
|
20230619,171900,4563831400,36350,36350,36350,36350,0
|
|
20230619,171800,4563831400,36350,36350,36350,36350,0
|
|
20230619,171700,4563831400,36350,36350,36350,36350,0
|
|
20230619,171600,4563831400,36350,36350,36350,36350,0
|
|
20230619,171500,4563831400,36350,36350,36350,36350,0
|
|
20230619,171400,4563831400,36350,36350,36350,36350,0
|
|
20230619,171300,4563831400,36350,36350,36350,36350,0
|
|
20230619,171200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,171100,4563831400,36350,36350,36350,36350,0
|
|
20230619,171000,4563831400,36350,36350,36350,36350,0
|
|
20230619,170900,4563831400,36350,36350,36350,36350,0
|
|
20230619,170800,4563831400,36350,36350,36350,36350,0
|
|
20230619,170700,4563831400,36350,36350,36350,36350,0
|
|
20230619,170600,4563831400,36350,36350,36350,36350,0
|
|
20230619,170500,4563831400,36350,36350,36350,36350,0
|
|
20230619,170400,4563831400,36350,36350,36350,36350,0
|
|
20230619,170300,4563831400,36350,36350,36350,36350,0
|
|
20230619,170200,4563831400,36350,36350,36350,36350,0
|
|
20230619,170100,4563831400,36350,36350,36350,36350,0
|
|
20230619,170000,4563831400,36350,36350,36350,36350,0
|
|
20230619,165900,4563831400,36350,36350,36350,36350,0
|
|
20230619,165800,4563831400,36350,36350,36350,36350,0
|
|
20230619,165700,4563831400,36350,36350,36350,36350,0
|
|
20230619,165600,4563831400,36350,36350,36350,36350,0
|
|
20230619,165500,4563831400,36350,36350,36350,36350,0
|
|
20230619,165400,4563831400,36350,36350,36350,36350,0
|
|
20230619,165300,4563831400,36350,36350,36350,36350,0
|
|
20230619,165200,4563831400,36350,36350,36350,36350,0
|
|
20230619,165100,4563831400,36350,36350,36350,36350,0
|
|
20230619,165000,4563831400,36350,36350,36350,36350,0
|
|
20230619,164900,4563831400,36350,36350,36350,36350,0
|
|
20230619,164800,4563831400,36350,36350,36350,36350,0
|
|
20230619,164700,4563831400,36350,36350,36350,36350,0
|
|
20230619,164600,4563831400,36350,36350,36350,36350,0
|
|
20230619,164500,4563831400,36350,36350,36350,36350,0
|
|
20230619,164400,4563831400,36350,36350,36350,36350,0
|
|
20230619,164300,4563831400,36350,36350,36350,36350,0
|
|
20230619,164200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,164100,4563831400,36350,36350,36350,36350,0
|
|
20230619,164000,4563831400,36350,36350,36350,36350,0
|
|
20230619,163900,4563831400,36350,36350,36350,36350,0
|
|
20230619,163800,4563831400,36350,36350,36350,36350,0
|
|
20230619,163700,4563831400,36350,36350,36350,36350,0
|
|
20230619,163600,4563831400,36350,36350,36350,36350,0
|
|
20230619,163500,4563831400,36350,36350,36350,36350,0
|
|
20230619,163400,4563831400,36350,36350,36350,36350,0
|
|
20230619,163300,4563831400,36350,36350,36350,36350,0
|
|
20230619,163200,4563831400,36350,36350,36350,36350,0
|
|
20230619,163100,4563831400,36350,36350,36350,36350,0
|
|
20230619,163000,4563831400,36350,36350,36350,36350,0
|
|
20230619,162900,4563831400,36350,36350,36350,36350,0
|
|
20230619,162800,4563831400,36350,36350,36350,36350,0
|
|
20230619,162700,4563831400,36350,36350,36350,36350,0
|
|
20230619,162600,4563831400,36350,36350,36350,36350,0
|
|
20230619,162500,4563831400,36350,36350,36350,36350,0
|
|
20230619,162400,4563831400,36350,36350,36350,36350,0
|
|
20230619,162300,4563831400,36350,36350,36350,36350,0
|
|
20230619,162200,4563831400,36350,36350,36350,36350,0
|
|
20230619,162100,4563831400,36350,36350,36350,36350,0
|
|
20230619,162000,4563831400,36350,36350,36350,36350,0
|
|
20230619,161900,4563831400,36350,36350,36350,36350,0
|
|
20230619,161800,4563831400,36350,36350,36350,36350,0
|
|
20230619,161700,4563831400,36350,36350,36350,36350,0
|
|
20230619,161600,4563831400,36350,36350,36350,36350,0
|
|
20230619,161500,4563831400,36350,36350,36350,36350,0
|
|
20230619,161400,4563831400,36350,36350,36350,36350,0
|
|
20230619,161300,4563831400,36350,36350,36350,36350,0
|
|
20230619,161200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,161100,4563831400,36350,36350,36350,36350,0
|
|
20230619,161000,4563831400,36350,36350,36350,36350,0
|
|
20230619,160900,4563831400,36350,36350,36350,36350,0
|
|
20230619,160800,4563831400,36350,36350,36350,36350,0
|
|
20230619,160700,4563831400,36350,36350,36350,36350,0
|
|
20230619,160600,4563831400,36350,36350,36350,36350,0
|
|
20230619,160500,4563831400,36350,36350,36350,36350,0
|
|
20230619,160400,4563831400,36350,36350,36350,36350,0
|
|
20230619,160300,4563831400,36350,36350,36350,36350,0
|
|
20230619,160200,4563831400,36350,36350,36350,36350,0
|
|
20230619,160100,4563831400,36350,36350,36350,36350,0
|
|
20230619,160000,4563831400,36350,36350,36350,36350,0
|
|
20230619,155900,4563831400,36350,36350,36350,36350,0
|
|
20230619,155800,4563831400,36350,36350,36350,36350,0
|
|
20230619,155700,4563831400,36350,36350,36350,36350,0
|
|
20230619,155600,4563831400,36350,36350,36350,36350,0
|
|
20230619,155500,4563831400,36350,36350,36350,36350,0
|
|
20230619,155400,4563831400,36350,36350,36350,36350,0
|
|
20230619,155300,4563831400,36350,36350,36350,36350,0
|
|
20230619,155200,4563831400,36350,36350,36350,36350,0
|
|
20230619,155100,4563831400,36350,36350,36350,36350,0
|
|
20230619,155000,4563831400,36350,36350,36350,36350,0
|
|
20230619,154900,4563831400,36350,36350,36350,36350,0
|
|
20230619,154800,4563831400,36350,36350,36350,36350,0
|
|
20230619,154700,4563831400,36350,36350,36350,36350,0
|
|
20230619,154600,4563831400,36350,36350,36350,36350,0
|
|
20230619,154500,4563831400,36350,36350,36350,36350,0
|
|
20230619,154400,4563831400,36350,36350,36350,36350,0
|
|
20230619,154300,4563831400,36350,36350,36350,36350,0
|
|
20230619,154200,4563831400,36350,36350,36350,36350,3790
|
|
20230619,154100,4563831400,36350,36350,36350,36350,0
|
|
20230619,154000,4563831400,36350,36350,36350,36350,0
|
|
20230619,153900,4563831400,36350,36350,36350,36350,0
|
|
20230619,153800,4563831400,36350,36350,36350,36350,0
|
|
20230619,153700,4563831400,36350,36350,36350,36350,0
|
|
20230619,153600,4563831400,36350,36350,36350,36350,0
|
|
20230619,153500,4563831400,36350,36350,36350,36350,0
|
|
20230619,153400,4563831400,36350,36350,36350,36350,0
|
|
20230619,153300,4563831400,36350,36350,36350,36350,0
|
|
20230619,153200,4563831400,36350,36350,36350,36350,0
|
|
20230619,153100,4563831400,36350,36350,36350,36350,0
|
|
20230619,153000,4563831400,36350,36350,36350,36350,3790
|
|
20230619,152900,4426064900,36300,36300,36300,36300,0
|
|
20230619,152800,4426064900,36300,36300,36300,36300,0
|
|
20230619,152700,4426064900,36300,36300,36300,36300,0
|
|
20230619,152600,4426064900,36300,36300,36300,36300,0
|
|
20230619,152500,4426064900,36300,36300,36300,36300,0
|
|
20230619,152400,4426064900,36300,36300,36300,36300,0
|
|
20230619,152300,4426064900,36300,36300,36300,36300,0
|
|
20230619,152200,4426064900,36300,36300,36300,36300,0
|
|
20230619,152100,4426064900,36300,36300,36300,36300,0
|
|
20230619,152000,4426064900,36300,36300,36300,36300,0
|
|
20230619,151900,4426064900,36300,36300,36350,36300,1004
|
|
20230619,151800,4389604750,36300,36300,36300,36250,665
|
|
20230619,151700,4365465350,36300,36300,36300,36250,1194
|
|
20230619,151600,4322173250,36250,36300,36300,36250,118
|
|
20230619,151500,4317889900,36300,36300,36300,36250,190
|
|
20230619,151400,4310993100,36300,36250,36300,36250,299
|
|
20230619,151300,4300140700,36300,36300,36300,36250,386
|
|
20230619,151200,4286133750,36300,36300,36300,36250,195
|
|
20230619,151100,4279055350,36300,36300,36300,36250,54
|
|
20230619,151000,4277095250,36300,36300,36300,36250,920
|
|
20230619,150900,4243701750,36250,36300,36300,36250,47
|
|
20230619,150800,4241997650,36300,36300,36300,36250,7
|
|
20230619,150700,4241743750,36250,36300,36300,36250,91
|
|
20230619,150600,4238440550,36300,36250,36300,36250,44
|
|
20230619,150500,4236844150,36300,36250,36300,36250,170
|
|
20230619,150400,4230673700,36250,36300,36300,36250,60
|
|
20230619,150300,4228498350,36300,36300,36300,36250,175
|
|
20230619,150200,4222146200,36300,36250,36300,36250,151
|
|
20230619,150100,4216672400,36250,36300,36300,36250,7
|
|
20230619,150000,4216418550,36250,36300,36300,36250,44
|
|
20230619,145900,4214823500,36250,36200,36250,36200,1825
|
|
20230619,145800,4148667600,36200,36200,36200,36200,108
|
|
20230619,145700,4144758000,36200,36150,36200,36150,296
|
|
20230619,145600,4134042900,36200,36200,36250,36200,1220
|
|
20230619,145500,4089878800,36150,36150,36150,36150,1
|
|
20230619,145400,4089842650,36200,36150,36200,36150,60
|
|
20230619,145300,4087670900,36200,36200,36200,36200,115
|
|
20230619,145200,4083507900,36150,36200,36250,36150,68
|
|
20230619,145100,4081046350,36200,36150,36200,36150,94
|
|
20230619,145000,4077643650,36200,36200,36200,36150,30
|
|
20230619,144900,4076557800,36200,36200,36250,36200,1203
|
|
20230619,144800,4033009000,36250,36200,36250,36200,111
|
|
20230619,144700,4028988900,36200,36200,36200,36200,1
|
|
20230619,144600,4028952700,36250,36200,36250,36200,66
|
|
20230619,144500,4026561250,36200,36200,36250,36200,1543
|
|
20230619,144400,3970704350,36250,36250,36250,36250,68
|
|
20230619,144300,3968239350,36200,36250,36250,36200,67
|
|
20230619,144200,3965810850,36250,36250,36250,36200,46
|
|
20230619,144100,3964144050,36200,36200,36200,36200,1
|
|
20230619,144000,3964107850,36250,36200,36250,36200,42
|
|
20230619,143900,3962585500,36200,36200,36250,36200,69
|
|
20230619,143800,3960087000,36250,36250,36250,36250,21
|
|
20230619,143700,3959325750,36200,36200,36250,36200,62
|
|
20230619,143600,3957078350,36200,36200,36250,36200,22
|
|
20230619,143500,3956281000,36250,36250,36250,36250,2
|
|
20230619,143400,3956208500,36250,36250,36250,36200,25
|
|
20230619,143300,3955302350,36200,36200,36250,36200,24
|
|
20230619,143200,3954432550,36250,36200,36250,36200,875
|
|
20230619,143100,3922753400,36150,36200,36200,36150,577
|
|
20230619,143000,3901866050,36200,36150,36200,36150,105
|
|
20230619,142900,3898065300,36200,36150,36200,36150,97
|
|
20230619,142800,3894558650,36150,36200,36200,36150,5
|
|
20230619,142700,3894377700,36150,36150,36150,36150,7
|
|
20230619,142600,3894124650,36150,36200,36200,36150,5
|
|
20230619,142500,3893943700,36150,36150,36150,36150,2
|
|
20230619,142400,3893871400,36200,36150,36200,36150,12
|
|
20230619,142300,3893437550,36200,36150,36200,36100,413
|
|
20230619,142200,3878507600,36150,36200,36200,36150,16
|
|
20230619,142100,3877928450,36200,36200,36200,36100,41
|
|
20230619,142000,3876444800,36150,36150,36150,36150,6
|
|
20230619,141900,3876227900,36100,36150,36150,36100,28
|
|
20230619,141800,3875215750,36150,36200,36200,36150,971
|
|
20230619,141700,3840112600,36200,36200,36200,36200,37
|
|
20230619,141600,3838773200,36200,36200,36200,36150,29
|
|
20230619,141500,3837723600,36200,36200,36200,36150,43
|
|
20230619,141400,3836167150,36200,36200,36200,36150,110
|
|
20230619,141300,3832185200,36200,36200,36200,36150,74
|
|
20230619,141200,3829506500,36200,36150,36200,36150,48
|
|
20230619,141100,3827769000,36200,36200,36200,36200,53
|
|
20230619,141000,3825850400,36200,36200,36200,36200,74
|
|
20230619,140900,3823171600,36150,36250,36250,36150,355
|
|
20230619,140800,3810320650,36200,36200,36200,36200,3
|
|
20230619,140700,3810212050,36200,36250,36250,36200,505
|
|
20230619,140600,3791930900,36200,36250,36250,36200,22
|
|
20230619,140500,3791133600,36250,36200,36250,36200,72
|
|
20230619,140400,3788525550,36200,36200,36250,36200,229
|
|
20230619,140300,3780234350,36250,36200,36250,36200,9
|
|
20230619,140200,3779908450,36250,36250,36250,36250,29
|
|
20230619,140100,3778857200,36200,36200,36250,36200,27
|
|
20230619,140000,3777879650,36200,36200,36250,36200,211
|
|
20230619,135900,3770240900,36250,36250,36250,36200,40
|
|
20230619,135800,3768791000,36250,36150,36250,36150,353
|
|
20230619,135700,3756013000,36200,36200,36200,36200,24
|
|
20230619,135600,3755144200,36150,36200,36250,36150,1213
|
|
20230619,135500,3711232000,36200,36150,36200,36150,704
|
|
20230619,135400,3685782300,36150,36150,36150,36100,40
|
|
20230619,135300,3684336450,36150,36100,36150,36100,74
|
|
20230619,135200,3681663900,36100,36100,36150,36100,4
|
|
20230619,135100,3681519450,36150,36150,36150,36150,86
|
|
20230619,135000,3678410550,36100,36150,36150,36100,378
|
|
20230619,134900,3664763350,36100,36150,36150,36100,49
|
|
20230619,134800,3662992150,36150,36150,36150,36150,23
|
|
20230619,134700,3662160700,36150,36150,36150,36100,94
|
|
20230619,134600,3658762700,36150,36150,36150,36100,15
|
|
20230619,134500,3658220550,36150,36150,36150,36100,354
|
|
20230619,134400,3645434550,36100,36150,36150,36100,46
|
|
20230619,134300,3643773650,36100,36150,36150,36100,70
|
|
20230619,134200,3641243900,36100,36200,36200,36100,443
|
|
20230619,134100,3625228850,36200,36200,36200,36200,82
|
|
20230619,134000,3622260450,36150,36200,36200,36150,376
|
|
20230619,133900,3608656050,36150,36150,36150,36100,1240
|
|
20230619,133800,3563830550,36150,36050,36150,36050,707
|
|
20230619,133700,3538307000,36100,36100,36100,36100,32
|
|
20230619,133600,3537151800,36100,36050,36100,36050,61
|
|
20230619,133500,3534949900,36050,36100,36100,36050,171
|
|
20230619,133400,3528784300,36050,36050,36100,36050,10
|
|
20230619,133300,3528423700,36050,36100,36100,36050,52
|
|
20230619,133200,3526546550,36050,36050,36050,36050,2
|
|
20230619,133100,3526474450,36100,36100,36100,36100,549
|
|
20230619,133000,3506655550,36150,36100,36150,36100,65
|
|
20230619,132900,3504305900,36100,36100,36150,36100,186
|
|
20230619,132800,3497591200,36150,36150,36150,36150,51
|
|
20230619,132700,3495747550,36150,36100,36150,36100,21
|
|
20230619,132600,3494988450,36150,36150,36150,36150,5
|
|
20230619,132500,3494807700,36150,36100,36150,36100,96
|
|
20230619,132400,3491340000,36100,36100,36100,36100,63
|
|
20230619,132300,3489065700,36050,36050,36100,36050,34
|
|
20230619,132200,3487839850,36100,36100,36100,36100,222
|
|
20230619,132100,3479825650,36100,36100,36100,36100,74
|
|
20230619,132000,3477154250,36000,36100,36100,36000,1191
|
|
20230619,131900,3434196150,36100,36100,36150,36050,851
|
|
20230619,131800,3403478000,36100,36050,36100,36050,629
|
|
20230619,131700,3380795800,36050,36050,36050,36050,2
|
|
20230619,131600,3380723700,36050,36000,36050,36000,32
|
|
20230619,131500,3379570400,36050,36050,36050,36050,1
|
|
20230619,131400,3379534350,36050,36000,36050,36000,134
|
|
20230619,131300,3374708400,36050,36050,36050,36050,35
|
|
20230619,131200,3373446650,36050,36000,36050,36000,123
|
|
20230619,131100,3369016850,36000,36050,36050,36000,3
|
|
20230619,131000,3368908750,36050,36050,36050,36050,23
|
|
20230619,130900,3368079600,36050,36050,36050,36000,58
|
|
20230619,130800,3365990100,36050,36050,36050,36050,120
|
|
20230619,130700,3361664100,36050,36050,36050,36000,5
|
|
20230619,130600,3361483900,36050,36050,36050,36050,15
|
|
20230619,130500,3360943150,36000,36000,36000,36000,1
|
|
20230619,130400,3360907150,36050,36000,36050,36000,424
|
|
20230619,130300,3345642100,36000,36000,36000,36000,128
|
|
20230619,130200,3341034100,35950,35900,35950,35900,413
|
|
20230619,130100,3326200750,35850,35900,35900,35850,206
|
|
20230619,130000,3318813100,35850,35850,35850,35800,222
|
|
20230619,125900,3310855700,35800,35850,35850,35800,280
|
|
20230619,125800,3300830800,35800,35850,35850,35800,29
|
|
20230619,125700,3299792400,35800,35800,35850,35800,287
|
|
20230619,125600,3289511300,35850,35850,35850,35800,169
|
|
20230619,125500,3283455450,35850,35800,35850,35800,58
|
|
20230619,125400,3281376200,35900,35850,35900,35800,261
|
|
20230619,125300,3272022150,35850,35850,35850,35850,207
|
|
20230619,125200,3264601200,35900,35900,35900,35900,6
|
|
20230619,125100,3264385800,35850,35900,35900,35850,68
|
|
20230619,125000,3261947450,35900,35900,35950,35850,1677
|
|
20230619,124900,3201780200,35900,35900,35900,35900,58
|
|
20230619,124800,3199698000,35950,35950,35950,35900,64
|
|
20230619,124700,3197398450,35900,35900,35950,35900,158
|
|
20230619,124600,3191726200,35950,35900,35950,35900,91
|
|
20230619,124500,3188457650,35950,35900,35950,35900,27
|
|
20230619,124400,3187488250,35950,35950,35950,35900,55
|
|
20230619,124300,3185512550,35900,35900,35900,35900,58
|
|
20230619,124200,3183430350,35950,35900,35950,35900,167
|
|
20230619,124100,3177433000,35900,35950,35950,35900,195
|
|
20230619,124000,3170425650,35900,35900,35950,35900,762
|
|
20230619,123900,3143067650,35950,35950,35950,35900,75
|
|
20230619,123800,3140374600,35950,35900,35950,35900,35
|
|
20230619,123700,3139118050,35950,35900,35950,35900,39
|
|
20230619,123600,3137717850,35900,35950,35950,35900,1077
|
|
20230619,123500,3099000950,35950,36000,36000,35950,79
|
|
20230619,123400,3096158850,36000,36000,36000,35950,82
|
|
20230619,123300,3093209750,35950,35950,36000,35950,426
|
|
20230619,123200,3077894050,36000,35950,36000,35950,34
|
|
20230619,123100,3076671350,35950,35950,36000,35950,288
|
|
20230619,123000,3066311750,36000,35950,36000,35950,63
|
|
20230619,122900,3064046800,36000,35950,36000,35950,102
|
|
20230619,122800,3060378850,35950,36000,36000,35950,93
|
|
20230619,122700,3057032100,35950,36000,36000,35950,164
|
|
20230619,122600,3051132500,36000,36000,36000,35950,89
|
|
20230619,122500,3047931400,35950,35950,36000,35950,118
|
|
20230619,122400,3043686200,36000,35950,36000,35950,46
|
|
20230619,122300,3042031500,36000,35950,36000,35950,59
|
|
20230619,122200,3039910400,36000,35950,36000,35950,59
|
|
20230619,122100,3037789250,35950,35950,35950,35950,32
|
|
20230619,122000,3036638850,35950,36000,36000,35950,27
|
|
20230619,121900,3035668100,35950,36000,36000,35950,59
|
|
20230619,121800,3033547000,36000,35950,36000,35950,204
|
|
20230619,121700,3026213150,36000,35950,36000,35950,52
|
|
20230619,121600,3024342400,36000,35950,36000,35950,63
|
|
20230619,121500,3022077300,36000,35950,36000,35950,58
|
|
20230619,121400,3019992150,36000,36000,36000,35950,49
|
|
20230619,121300,3018229750,35950,36000,36000,35950,30
|
|
20230619,121200,3017151050,35950,36000,36000,35950,610
|
|
20230619,121100,2995192050,36050,36050,36050,36000,53
|
|
20230619,121000,2993282700,36000,36000,36050,36000,63
|
|
20230619,120900,2991014650,36050,36000,36050,36000,58
|
|
20230619,120800,2988926600,36000,36050,36050,36000,60
|
|
20230619,120700,2986766500,36000,36000,36000,36000,58
|
|
20230619,120600,2984678500,36050,36000,36050,36000,47
|
|
20230619,120500,2982986400,36050,36000,36050,36000,428
|
|
20230619,120400,2967569900,36050,36050,36050,36000,242
|
|
20230619,120300,2958847050,36000,36050,36050,36000,116
|
|
20230619,120200,2954670550,36050,36000,36050,36000,59
|
|
20230619,120100,2952546500,36050,36000,36050,36000,59
|
|
20230619,120000,2950422400,36050,36050,36050,36000,31
|
|
20230619,115900,2949306150,36000,36000,36000,36000,31
|
|
20230619,115800,2948190150,36000,36000,36050,36000,62
|
|
20230619,115700,2945957950,36000,36050,36050,36000,97
|
|
20230619,115600,2942465850,36050,36000,36050,36000,57
|
|
20230619,115500,2940413750,36000,36000,36050,36000,62
|
|
20230619,115400,2938181550,36000,36000,36000,36000,83
|
|
20230619,115300,2935193550,36050,36000,36050,36000,60
|
|
20230619,115200,2933033350,36050,36000,36050,36000,30
|
|
20230619,115100,2931953150,36000,36000,36000,36000,32
|
|
20230619,115000,2930801150,36050,36000,36050,36000,67
|
|
20230619,114900,2928388900,36050,36050,36050,36000,43
|
|
20230619,114800,2926840050,36000,36000,36000,36000,67
|
|
20230619,114700,2924428050,36050,36000,36050,36000,349
|
|
20230619,114600,2911849500,36050,36050,36050,36000,83
|
|
20230619,114500,2908860250,36050,36000,36050,36000,86
|
|
20230619,114400,2905761200,36050,36050,36050,36000,404
|
|
20230619,114300,2891208600,36050,36050,36050,36000,63
|
|
20230619,114200,2888939050,36050,36050,36050,36000,101
|
|
20230619,114100,2885301850,36050,36050,36050,36000,34
|
|
20230619,114000,2884077400,36000,36000,36050,36000,82
|
|
20230619,113900,2881124350,36050,36000,36050,36000,131
|
|
20230619,113800,2876404700,36050,36050,36050,36000,32
|
|
20230619,113700,2875252400,36050,36000,36050,36000,87
|
|
20230619,113600,2872118850,36050,36050,36050,36000,50
|
|
20230619,113500,2870317950,36000,36050,36050,36000,158
|
|
20230619,113400,2864624950,36000,36000,36050,36000,129
|
|
20230619,113300,2859980800,36000,36050,36050,36000,58
|
|
20230619,113200,2857892700,36050,36000,36050,36000,79
|
|
20230619,113100,2855047650,36050,36050,36050,36000,55
|
|
20230619,113000,2853066200,36000,36050,36050,36000,159
|
|
20230619,112900,2847335800,36050,36050,36100,36050,185
|
|
20230619,112800,2840660200,36050,36000,36050,36000,151
|
|
20230619,112700,2835218250,36000,36050,36050,36000,137
|
|
20230619,112600,2830280700,36050,36050,36050,36000,103
|
|
20230619,112500,2826570400,36000,36050,36050,36000,31
|
|
20230619,112400,2825454200,36000,36050,36050,36000,74
|
|
20230619,112300,2822790150,36050,36000,36050,36000,82
|
|
20230619,112200,2819837950,36050,36000,36050,36000,83
|
|
20230619,112100,2816849650,36000,35950,36000,35950,352
|
|
20230619,112000,2804179250,35950,36000,36000,35950,29
|
|
20230619,111900,2803136500,36000,36000,36000,35950,136
|
|
20230619,111800,2798243350,35950,36000,36000,35950,84
|
|
20230619,111700,2795222250,36000,36000,36000,35950,89
|
|
20230619,111600,2792019500,35950,36000,36000,35950,63
|
|
20230619,111500,2789754400,36000,35900,36000,35900,160
|
|
20230619,111400,2784004400,35950,35900,35950,35900,171
|
|
20230619,111300,2777859850,35950,35950,35950,35950,119
|
|
20230619,111200,2773581800,35900,35900,35950,35900,84
|
|
20230619,111100,2770564800,35900,35950,35950,35900,85
|
|
20230619,111000,2767510350,35950,35950,35950,35900,74
|
|
20230619,110900,2764852950,35950,35950,35950,35900,58
|
|
20230619,110800,2762769450,35950,35950,35950,35900,89
|
|
20230619,110700,2759572750,35950,36000,36000,35950,67
|
|
20230619,110600,2757163950,36000,35900,36000,35800,987
|
|
20230619,110500,2721757050,35900,35950,35950,35850,184
|
|
20230619,110400,2715151550,35900,35950,35950,35900,34
|
|
20230619,110300,2713930500,35900,35950,35950,35900,58
|
|
20230619,110200,2711848250,35900,35950,35950,35900,100
|
|
20230619,110100,2708256150,35900,35900,35900,35800,559
|
|
20230619,110000,2688192100,35800,35800,35800,35800,26
|
|
20230619,105900,2687261300,35800,35850,35950,35800,907
|
|
20230619,105800,2654771700,35900,35900,35900,35850,40
|
|
20230619,105700,2653336400,35950,35900,35950,35850,937
|
|
20230619,105600,2619710050,35950,36000,36000,35950,224
|
|
20230619,105500,2611657100,36000,35950,36000,35950,260
|
|
20230619,105400,2602310050,36000,35950,36000,35950,66
|
|
20230619,105300,2599937100,36000,35950,36000,35950,27
|
|
20230619,105200,2598966350,35950,36000,36000,35950,452
|
|
20230619,105100,2582716500,36000,35950,36000,35950,166
|
|
20230619,105000,2576748400,36000,36000,36000,35950,538
|
|
20230619,104900,2557395400,36000,36000,36050,36000,149
|
|
20230619,104800,2552031350,36000,36000,36000,36000,1508
|
|
20230619,104700,2497743350,36050,36000,36050,36000,62
|
|
20230619,104600,2495511150,36000,36050,36050,36000,75
|
|
20230619,104500,2492810300,36050,36050,36050,36050,581
|
|
20230619,104400,2471865250,36100,36100,36150,36050,91
|
|
20230619,104300,2468582800,36150,36100,36150,36050,385
|
|
20230619,104200,2454678050,36050,36100,36100,36050,121
|
|
20230619,104100,2450311250,36100,36150,36150,36050,482
|
|
20230619,104000,2432912250,36100,36150,36150,36100,62
|
|
20230619,103900,2430673850,36150,36200,36200,36100,70
|
|
20230619,103800,2428144150,36150,36150,36200,36150,96
|
|
20230619,103700,2424672950,36200,36200,36200,36200,10
|
|
20230619,103600,2424310950,36200,36200,36200,36200,155
|
|
20230619,103500,2418699950,36150,36200,36200,36150,101
|
|
20230619,103400,2415048650,36150,36150,36150,36150,30
|
|
20230619,103300,2413964150,36150,36200,36200,36150,341
|
|
20230619,103200,2401636850,36200,36200,36200,36200,4
|
|
20230619,103100,2401492050,36200,36200,36200,36200,10
|
|
20230619,103000,2401130050,36200,36200,36200,36200,4
|
|
20230619,102900,2400985250,36200,36200,36200,36150,353
|
|
20230619,102800,2388216050,36200,36250,36250,36200,203
|
|
20230619,102700,2380866800,36300,36250,36300,36250,364
|
|
20230619,102600,2367671700,36250,36250,36250,36250,205
|
|
20230619,102500,2360240450,36250,36250,36250,36200,15
|
|
20230619,102400,2359697200,36250,36300,36300,36250,178
|
|
20230619,102300,2353243050,36300,36300,36300,36300,9
|
|
20230619,102200,2352916350,36300,36300,36300,36300,12
|
|
20230619,102100,2352480750,36300,36250,36300,36200,140
|
|
20230619,102000,2347403800,36250,36300,36300,36250,170
|
|
20230619,101900,2341236150,36300,36300,36300,36250,322
|
|
20230619,101800,2329553950,36300,36300,36300,36300,55
|
|
20230619,101700,2327557450,36250,36300,36350,36250,1330
|
|
20230619,101600,2279337950,36300,36350,36350,36250,98
|
|
20230619,101500,2275777700,36350,36300,36350,36300,143
|
|
20230619,101400,2270586650,36350,36300,36350,36250,86
|
|
20230619,101300,2267464850,36300,36300,36300,36300,43
|
|
20230619,101200,2265903950,36300,36350,36350,36300,137
|
|
20230619,101100,2260930800,36300,36300,36350,36300,156
|
|
20230619,101000,2255265400,36300,36300,36350,36300,219
|
|
20230619,100900,2247312900,36300,36250,36300,36250,412
|
|
20230619,100800,2232371850,36250,36250,36250,36250,76
|
|
20230619,100700,2229616850,36250,36250,36250,36250,25
|
|
20230619,100600,2228710600,36250,36200,36250,36200,261
|
|
20230619,100500,2219256500,36250,36200,36250,36200,324
|
|
20230619,100400,2207523450,36150,36100,36150,36100,168
|
|
20230619,100300,2201452750,36100,36050,36100,36050,88
|
|
20230619,100200,2198276650,36100,36100,36100,36100,25
|
|
20230619,100100,2197374150,36100,36100,36100,36050,158
|
|
20230619,100000,2191677000,36100,36100,36100,36050,184
|
|
20230619,095900,2185042100,36100,36150,36150,36050,91
|
|
20230619,095800,2181759400,36050,36050,36050,36050,5
|
|
20230619,095700,2181579150,36150,36050,36150,36050,157
|
|
20230619,095600,2175912850,36050,36000,36050,35950,5898
|
|
20230619,095500,1963597900,36000,36000,36000,35850,1002
|
|
20230619,095400,1927610700,36100,36100,36100,35800,2765
|
|
20230619,095300,1828333050,36100,36100,36100,36100,0
|
|
20230619,095200,1828333050,36100,36100,36100,36050,1562
|
|
20230619,095100,1772008700,36100,36200,36200,36100,59
|
|
20230619,095000,1769878100,36100,36200,36200,36100,30
|
|
20230619,094900,1768794100,36200,36100,36200,36100,246
|
|
20230619,094800,1759911000,36050,36050,36100,36050,114
|
|
20230619,094700,1755801150,36050,36200,36200,36000,1173
|
|
20230619,094600,1713517250,36200,36200,36200,36200,2
|
|
20230619,094500,1713444850,36200,36150,36200,36100,174
|
|
20230619,094400,1707153900,36100,36250,36250,36050,1995
|
|
20230619,094300,1635095800,36200,36250,36250,36200,6
|
|
20230619,094200,1634878350,36250,36250,36300,36250,112
|
|
20230619,094100,1630818250,36250,36200,36300,36200,1751
|
|
20230619,094000,1567389500,36200,36300,36350,36150,1235
|
|
20230619,093900,1522687400,36300,36350,36400,36300,308
|
|
20230619,093800,1511497550,36350,36250,36400,36250,2047
|
|
20230619,093700,1437099300,36250,36350,36350,36150,1927
|
|
20230619,093600,1367313800,36300,36250,36350,36250,68
|
|
20230619,093500,1364843500,36250,36300,36350,36250,461
|
|
20230619,093400,1348098300,36300,36300,36350,36300,1378
|
|
20230619,093300,1298072550,36300,36200,36300,36200,578
|
|
20230619,093200,1277134300,36200,36150,36200,36100,356
|
|
20230619,093100,1264257500,36150,36200,36300,36100,725
|
|
20230619,093000,1238044850,36250,36300,36350,36200,1735
|
|
20230619,092900,1175093950,36300,36350,36350,36250,555
|
|
20230619,092800,1154961500,36300,36350,36350,36250,4189
|
|
20230619,092700,1002904300,36400,36300,36450,36250,6123
|
|
20230619,092600,780356450,36300,36350,36350,36250,1820
|
|
20230619,092500,714293150,36350,36350,36350,36350,157
|
|
20230619,092400,708586200,36400,36250,36400,36250,1865
|
|
20230619,092300,640850900,36200,36100,36200,36100,872
|
|
20230619,092200,609340100,36050,36100,36100,35850,2162
|
|
20230619,092100,531584100,36100,36050,36100,36050,489
|
|
20230619,092000,513955200,36050,36300,36300,36050,1316
|
|
20230619,091900,466407000,36300,36200,36350,36200,653
|
|
20230619,091800,442721550,36200,36200,36200,36150,27
|
|
20230619,091700,441744250,36100,36100,36200,36050,390
|
|
20230619,091600,427659250,36050,35950,36050,35950,131
|
|
20230619,091500,422938000,35950,35950,36150,35900,92
|
|
20230619,091400,419630100,35950,36250,36250,35950,2054
|
|
20230619,091300,345588650,36250,36250,36350,36200,1048
|
|
20230619,091200,307599050,36250,36200,36250,36200,208
|
|
20230619,091100,300061200,36150,36150,36150,36100,214
|
|
20230619,091000,292327050,36150,36200,36200,36100,393
|
|
20230619,090900,278109250,36300,36200,36350,36200,449
|
|
20230619,090800,261833950,36200,36050,36350,36050,907
|
|
20230619,090700,229078200,36050,35950,36050,35950,217
|
|
20230619,090600,221265700,35950,35900,35950,35850,162
|
|
20230619,090500,215452400,35900,35950,36050,35900,321
|
|
20230619,090400,203903050,35950,36050,36050,35900,47
|
|
20230619,090300,202213500,36000,35900,36050,35900,917
|
|
20230619,090200,169254550,35900,36050,36050,35800,1296
|
|
20230619,090100,122718650,35950,36000,36000,35900,1555
|
|
20230619,090000,66804050,35950,35750,35950,35750,1828
|