584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,184000,3018414800,35500,35500,35500,35500,0
|
|
20230622,183900,3018414800,35500,35500,35500,35500,0
|
|
20230622,183800,3018414800,35500,35500,35500,35500,0
|
|
20230622,183700,3018414800,35500,35500,35500,35500,0
|
|
20230622,183600,3018414800,35500,35500,35500,35500,0
|
|
20230622,183500,3018414800,35500,35500,35500,35500,0
|
|
20230622,183400,3018414800,35500,35500,35500,35500,0
|
|
20230622,183300,3018414800,35500,35500,35500,35500,0
|
|
20230622,183200,3018414800,35500,35500,35500,35500,0
|
|
20230622,183100,3018414800,35500,35500,35500,35500,0
|
|
20230622,183000,3018414800,35500,35500,35500,35500,0
|
|
20230622,182900,3018414800,35500,35500,35500,35500,0
|
|
20230622,182800,3018414800,35500,35500,35500,35500,0
|
|
20230622,182700,3018414800,35500,35500,35500,35500,0
|
|
20230622,182600,3018414800,35500,35500,35500,35500,0
|
|
20230622,182500,3018414800,35500,35500,35500,35500,0
|
|
20230622,182400,3018414800,35500,35500,35500,35500,0
|
|
20230622,182300,3018414800,35500,35500,35500,35500,0
|
|
20230622,182200,3018414800,35500,35500,35500,35500,0
|
|
20230622,182100,3018414800,35500,35500,35500,35500,0
|
|
20230622,182000,3018414800,35500,35500,35500,35500,0
|
|
20230622,181900,3018414800,35500,35500,35500,35500,0
|
|
20230622,181800,3018414800,35500,35500,35500,35500,0
|
|
20230622,181700,3018414800,35500,35500,35500,35500,0
|
|
20230622,181600,3018414800,35500,35500,35500,35500,0
|
|
20230622,181500,3018414800,35500,35500,35500,35500,0
|
|
20230622,181400,3018414800,35500,35500,35500,35500,0
|
|
20230622,181300,3018414800,35500,35500,35500,35500,0
|
|
20230622,181200,3018414800,35500,35500,35500,35500,0
|
|
20230622,181100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,181000,3018414800,35500,35500,35500,35500,0
|
|
20230622,180900,3018414800,35500,35500,35500,35500,0
|
|
20230622,180800,3018414800,35500,35500,35500,35500,0
|
|
20230622,180700,3018414800,35500,35500,35500,35500,0
|
|
20230622,180600,3018414800,35500,35500,35500,35500,0
|
|
20230622,180500,3018414800,35500,35500,35500,35500,0
|
|
20230622,180400,3018414800,35500,35500,35500,35500,0
|
|
20230622,180300,3018414800,35500,35500,35500,35500,0
|
|
20230622,180200,3018414800,35500,35500,35500,35500,0
|
|
20230622,180100,3018414800,35500,35500,35500,35500,0
|
|
20230622,180000,3018414800,35500,35500,35500,35500,0
|
|
20230622,175900,3018414800,35500,35500,35500,35500,0
|
|
20230622,175800,3018414800,35500,35500,35500,35500,0
|
|
20230622,175700,3018414800,35500,35500,35500,35500,0
|
|
20230622,175600,3018414800,35500,35500,35500,35500,0
|
|
20230622,175500,3018414800,35500,35500,35500,35500,0
|
|
20230622,175400,3018414800,35500,35500,35500,35500,0
|
|
20230622,175300,3018414800,35500,35500,35500,35500,0
|
|
20230622,175200,3018414800,35500,35500,35500,35500,0
|
|
20230622,175100,3018414800,35500,35500,35500,35500,0
|
|
20230622,175000,3018414800,35500,35500,35500,35500,0
|
|
20230622,174900,3018414800,35500,35500,35500,35500,0
|
|
20230622,174800,3018414800,35500,35500,35500,35500,0
|
|
20230622,174700,3018414800,35500,35500,35500,35500,0
|
|
20230622,174600,3018414800,35500,35500,35500,35500,0
|
|
20230622,174500,3018414800,35500,35500,35500,35500,0
|
|
20230622,174400,3018414800,35500,35500,35500,35500,0
|
|
20230622,174300,3018414800,35500,35500,35500,35500,0
|
|
20230622,174200,3018414800,35500,35500,35500,35500,0
|
|
20230622,174100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,174000,3018414800,35500,35500,35500,35500,0
|
|
20230622,173900,3018414800,35500,35500,35500,35500,0
|
|
20230622,173800,3018414800,35500,35500,35500,35500,0
|
|
20230622,173700,3018414800,35500,35500,35500,35500,0
|
|
20230622,173600,3018414800,35500,35500,35500,35500,0
|
|
20230622,173500,3018414800,35500,35500,35500,35500,0
|
|
20230622,173400,3018414800,35500,35500,35500,35500,0
|
|
20230622,173300,3018414800,35500,35500,35500,35500,0
|
|
20230622,173200,3018414800,35500,35500,35500,35500,0
|
|
20230622,173100,3018414800,35500,35500,35500,35500,0
|
|
20230622,173000,3018414800,35500,35500,35500,35500,0
|
|
20230622,172900,3018414800,35500,35500,35500,35500,0
|
|
20230622,172800,3018414800,35500,35500,35500,35500,0
|
|
20230622,172700,3018414800,35500,35500,35500,35500,0
|
|
20230622,172600,3018414800,35500,35500,35500,35500,0
|
|
20230622,172500,3018414800,35500,35500,35500,35500,0
|
|
20230622,172400,3018414800,35500,35500,35500,35500,0
|
|
20230622,172300,3018414800,35500,35500,35500,35500,0
|
|
20230622,172200,3018414800,35500,35500,35500,35500,0
|
|
20230622,172100,3018414800,35500,35500,35500,35500,0
|
|
20230622,172000,3018414800,35500,35500,35500,35500,0
|
|
20230622,171900,3018414800,35500,35500,35500,35500,0
|
|
20230622,171800,3018414800,35500,35500,35500,35500,0
|
|
20230622,171700,3018414800,35500,35500,35500,35500,0
|
|
20230622,171600,3018414800,35500,35500,35500,35500,0
|
|
20230622,171500,3018414800,35500,35500,35500,35500,0
|
|
20230622,171400,3018414800,35500,35500,35500,35500,0
|
|
20230622,171300,3018414800,35500,35500,35500,35500,0
|
|
20230622,171200,3018414800,35500,35500,35500,35500,0
|
|
20230622,171100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,171000,3018414800,35500,35500,35500,35500,0
|
|
20230622,170900,3018414800,35500,35500,35500,35500,0
|
|
20230622,170800,3018414800,35500,35500,35500,35500,0
|
|
20230622,170700,3018414800,35500,35500,35500,35500,0
|
|
20230622,170600,3018414800,35500,35500,35500,35500,0
|
|
20230622,170500,3018414800,35500,35500,35500,35500,0
|
|
20230622,170400,3018414800,35500,35500,35500,35500,0
|
|
20230622,170300,3018414800,35500,35500,35500,35500,0
|
|
20230622,170200,3018414800,35500,35500,35500,35500,0
|
|
20230622,170100,3018414800,35500,35500,35500,35500,0
|
|
20230622,170000,3018414800,35500,35500,35500,35500,0
|
|
20230622,165900,3018414800,35500,35500,35500,35500,0
|
|
20230622,165800,3018414800,35500,35500,35500,35500,0
|
|
20230622,165700,3018414800,35500,35500,35500,35500,0
|
|
20230622,165600,3018414800,35500,35500,35500,35500,0
|
|
20230622,165500,3018414800,35500,35500,35500,35500,0
|
|
20230622,165400,3018414800,35500,35500,35500,35500,0
|
|
20230622,165300,3018414800,35500,35500,35500,35500,0
|
|
20230622,165200,3018414800,35500,35500,35500,35500,0
|
|
20230622,165100,3018414800,35500,35500,35500,35500,0
|
|
20230622,165000,3018414800,35500,35500,35500,35500,0
|
|
20230622,164900,3018414800,35500,35500,35500,35500,0
|
|
20230622,164800,3018414800,35500,35500,35500,35500,0
|
|
20230622,164700,3018414800,35500,35500,35500,35500,0
|
|
20230622,164600,3018414800,35500,35500,35500,35500,0
|
|
20230622,164500,3018414800,35500,35500,35500,35500,0
|
|
20230622,164400,3018414800,35500,35500,35500,35500,0
|
|
20230622,164300,3018414800,35500,35500,35500,35500,0
|
|
20230622,164200,3018414800,35500,35500,35500,35500,0
|
|
20230622,164100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,164000,3018414800,35500,35500,35500,35500,0
|
|
20230622,163900,3018414800,35500,35500,35500,35500,0
|
|
20230622,163800,3018414800,35500,35500,35500,35500,0
|
|
20230622,163700,3018414800,35500,35500,35500,35500,0
|
|
20230622,163600,3018414800,35500,35500,35500,35500,0
|
|
20230622,163500,3018414800,35500,35500,35500,35500,0
|
|
20230622,163400,3018414800,35500,35500,35500,35500,0
|
|
20230622,163300,3018414800,35500,35500,35500,35500,0
|
|
20230622,163200,3018414800,35500,35500,35500,35500,0
|
|
20230622,163100,3018414800,35500,35500,35500,35500,0
|
|
20230622,163000,3018414800,35500,35500,35500,35500,0
|
|
20230622,162900,3018414800,35500,35500,35500,35500,0
|
|
20230622,162800,3018414800,35500,35500,35500,35500,0
|
|
20230622,162700,3018414800,35500,35500,35500,35500,0
|
|
20230622,162600,3018414800,35500,35500,35500,35500,0
|
|
20230622,162500,3018414800,35500,35500,35500,35500,0
|
|
20230622,162400,3018414800,35500,35500,35500,35500,0
|
|
20230622,162300,3018414800,35500,35500,35500,35500,0
|
|
20230622,162200,3018414800,35500,35500,35500,35500,0
|
|
20230622,162100,3018414800,35500,35500,35500,35500,0
|
|
20230622,162000,3018414800,35500,35500,35500,35500,0
|
|
20230622,161900,3018414800,35500,35500,35500,35500,0
|
|
20230622,161800,3018414800,35500,35500,35500,35500,0
|
|
20230622,161700,3018414800,35500,35500,35500,35500,0
|
|
20230622,161600,3018414800,35500,35500,35500,35500,0
|
|
20230622,161500,3018414800,35500,35500,35500,35500,0
|
|
20230622,161400,3018414800,35500,35500,35500,35500,0
|
|
20230622,161300,3018414800,35500,35500,35500,35500,0
|
|
20230622,161200,3018414800,35500,35500,35500,35500,0
|
|
20230622,161100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,161000,3018414800,35500,35500,35500,35500,0
|
|
20230622,160900,3018414800,35500,35500,35500,35500,0
|
|
20230622,160800,3018414800,35500,35500,35500,35500,0
|
|
20230622,160700,3018414800,35500,35500,35500,35500,0
|
|
20230622,160600,3018414800,35500,35500,35500,35500,0
|
|
20230622,160500,3018414800,35500,35500,35500,35500,0
|
|
20230622,160400,3018414800,35500,35500,35500,35500,0
|
|
20230622,160300,3018414800,35500,35500,35500,35500,0
|
|
20230622,160200,3018414800,35500,35500,35500,35500,0
|
|
20230622,160100,3018414800,35500,35500,35500,35500,0
|
|
20230622,160000,3018414800,35500,35500,35500,35500,0
|
|
20230622,155900,3018414800,35500,35500,35500,35500,0
|
|
20230622,155800,3018414800,35500,35500,35500,35500,0
|
|
20230622,155700,3018414800,35500,35500,35500,35500,0
|
|
20230622,155600,3018414800,35500,35500,35500,35500,0
|
|
20230622,155500,3018414800,35500,35500,35500,35500,0
|
|
20230622,155400,3018414800,35500,35500,35500,35500,0
|
|
20230622,155300,3018414800,35500,35500,35500,35500,0
|
|
20230622,155200,3018414800,35500,35500,35500,35500,0
|
|
20230622,155100,3018414800,35500,35500,35500,35500,0
|
|
20230622,155000,3018414800,35500,35500,35500,35500,0
|
|
20230622,154900,3018414800,35500,35500,35500,35500,0
|
|
20230622,154800,3018414800,35500,35500,35500,35500,0
|
|
20230622,154700,3018414800,35500,35500,35500,35500,0
|
|
20230622,154600,3018414800,35500,35500,35500,35500,0
|
|
20230622,154500,3018414800,35500,35500,35500,35500,0
|
|
20230622,154400,3018414800,35500,35500,35500,35500,0
|
|
20230622,154300,3018414800,35500,35500,35500,35500,0
|
|
20230622,154200,3018414800,35500,35500,35500,35500,0
|
|
20230622,154100,3018414800,35500,35500,35500,35500,4639
|
|
20230622,154000,3018414800,35500,35500,35500,35500,0
|
|
20230622,153900,3018414800,35500,35500,35500,35500,0
|
|
20230622,153800,3018414800,35500,35500,35500,35500,0
|
|
20230622,153700,3018414800,35500,35500,35500,35500,0
|
|
20230622,153600,3018414800,35500,35500,35500,35500,0
|
|
20230622,153500,3018414800,35500,35500,35500,35500,0
|
|
20230622,153400,3018414800,35500,35500,35500,35500,0
|
|
20230622,153300,3018414800,35500,35500,35500,35500,0
|
|
20230622,153200,3018414800,35500,35500,35500,35500,0
|
|
20230622,153100,3018414800,35500,35500,35500,35500,0
|
|
20230622,153000,3018414800,35500,35500,35500,35500,4639
|
|
20230622,152900,2853730300,35450,35450,35450,35450,0
|
|
20230622,152800,2853730300,35450,35450,35450,35450,0
|
|
20230622,152700,2853730300,35450,35450,35450,35450,0
|
|
20230622,152600,2853730300,35450,35450,35450,35450,0
|
|
20230622,152500,2853730300,35450,35450,35450,35450,0
|
|
20230622,152400,2853730300,35450,35450,35450,35450,0
|
|
20230622,152300,2853730300,35450,35450,35450,35450,0
|
|
20230622,152200,2853730300,35450,35450,35450,35450,0
|
|
20230622,152100,2853730300,35450,35450,35450,35450,0
|
|
20230622,152000,2853730300,35450,35450,35450,35450,0
|
|
20230622,151900,2853730300,35450,35500,35500,35450,114
|
|
20230622,151800,2849686450,35500,35550,35550,35500,364
|
|
20230622,151700,2836764250,35550,35550,35550,35500,146
|
|
20230622,151600,2831575050,35550,35500,35550,35500,964
|
|
20230622,151500,2797330100,35500,35450,35500,35450,16
|
|
20230622,151400,2796762450,35500,35500,35500,35450,287
|
|
20230622,151300,2786587900,35500,35450,35500,35450,212
|
|
20230622,151200,2779069250,35450,35500,35500,35450,6
|
|
20230622,151100,2778856500,35450,35500,35500,35450,5
|
|
20230622,151000,2778679200,35450,35450,35500,35450,65
|
|
20230622,150900,2776374850,35450,35450,35500,35450,57
|
|
20230622,150800,2774351600,35500,35500,35500,35450,8
|
|
20230622,150700,2774067900,35500,35500,35500,35500,49
|
|
20230622,150600,2772328400,35500,35550,35550,35500,26
|
|
20230622,150500,2771405350,35500,35500,35500,35500,420
|
|
20230622,150400,2756495350,35500,35550,35550,35500,75
|
|
20230622,150300,2753832800,35500,35550,35550,35500,133
|
|
20230622,150200,2749111250,35550,35550,35550,35550,16
|
|
20230622,150100,2748542450,35550,35600,35600,35550,1561
|
|
20230622,150000,2692986800,35600,35600,35650,35600,109
|
|
20230622,145900,2689103700,35600,35650,35650,35600,57
|
|
20230622,145800,2687071750,35650,35600,35650,35600,178
|
|
20230622,145700,2680731700,35600,35650,35650,35600,5
|
|
20230622,145600,2680553550,35600,35600,35600,35600,115
|
|
20230622,145500,2676459550,35600,35600,35650,35600,3
|
|
20230622,145400,2676352700,35600,35600,35650,35600,137
|
|
20230622,145300,2671472850,35600,35650,35650,35600,193
|
|
20230622,145200,2664602000,35650,35600,35650,35600,3
|
|
20230622,145100,2664495150,35650,35600,35650,35600,108
|
|
20230622,145000,2660647800,35600,35650,35650,35600,41
|
|
20230622,144900,2659187700,35600,35650,35650,35600,83
|
|
20230622,144800,2656228850,35650,35650,35650,35600,240
|
|
20230622,144700,2647672900,35650,35650,35700,35650,137
|
|
20230622,144600,2642788800,35650,35650,35700,35650,5
|
|
20230622,144500,2642610500,35700,35600,35700,35600,1110
|
|
20230622,144400,2603036800,35600,35600,35600,35600,84
|
|
20230622,144300,2600046400,35600,35600,35600,35600,31
|
|
20230622,144200,2598942800,35600,35600,35600,35600,163
|
|
20230622,144100,2593140000,35600,35600,35650,35600,53
|
|
20230622,144000,2591252200,35600,35600,35600,35600,55
|
|
20230622,143900,2589294200,35650,35600,35650,35600,162
|
|
20230622,143800,2583526800,35600,35600,35600,35600,824
|
|
20230622,143700,2554192400,35600,35600,35600,35600,165
|
|
20230622,143600,2548318400,35600,35650,35650,35600,51
|
|
20230622,143500,2546500300,35600,35600,35600,35600,86
|
|
20230622,143400,2543438700,35600,35600,35600,35600,570
|
|
20230622,143300,2523146700,35600,35600,35600,35600,68
|
|
20230622,143200,2520725900,35600,35600,35650,35600,382
|
|
20230622,143100,2507126000,35600,35600,35650,35600,85
|
|
20230622,143000,2504099950,35600,35600,35600,35600,470
|
|
20230622,142900,2487367950,35600,35600,35600,35600,562
|
|
20230622,142800,2467360750,35600,35600,35600,35600,91
|
|
20230622,142700,2464121150,35600,35600,35600,35600,117
|
|
20230622,142600,2459955950,35600,35600,35600,35600,399
|
|
20230622,142500,2445751550,35600,35600,35600,35550,257
|
|
20230622,142400,2436603350,35600,35600,35650,35600,624
|
|
20230622,142300,2414388850,35600,35600,35600,35600,65
|
|
20230622,142200,2412074850,35600,35600,35600,35600,55
|
|
20230622,142100,2410116850,35600,35600,35600,35600,1515
|
|
20230622,142000,2356182850,35650,35600,35650,35600,3
|
|
20230622,141900,2356076000,35600,35600,35600,35600,586
|
|
20230622,141800,2335214400,35650,35600,35650,35600,72
|
|
20230622,141700,2332649150,35600,35600,35600,35600,123
|
|
20230622,141600,2328270350,35600,35600,35600,35600,331
|
|
20230622,141500,2316486750,35600,35600,35650,35600,7
|
|
20230622,141400,2316237350,35600,35600,35650,35600,106
|
|
20230622,141300,2312461150,35650,35600,35650,35600,32
|
|
20230622,141200,2311321850,35600,35650,35650,35600,79
|
|
20230622,141100,2308508250,35650,35600,35700,35600,692
|
|
20230622,141000,2283872500,35600,35550,35600,35550,276
|
|
20230622,140900,2274046950,35550,35550,35600,35550,209
|
|
20230622,140800,2266610900,35550,35550,35600,35550,186
|
|
20230622,140700,2259990300,35550,35600,35600,35450,1244
|
|
20230622,140600,2215763150,35600,35650,35650,35600,4590
|
|
20230622,140500,2052346450,35650,35650,35650,35650,5
|
|
20230622,140400,2052168200,35700,35700,35700,35650,9
|
|
20230622,140300,2051847200,35700,35700,35700,35700,0
|
|
20230622,140200,2051847200,35700,35700,35700,35700,244
|
|
20230622,140100,2043136400,35750,35700,35750,35700,609
|
|
20230622,140000,2021394700,35700,35700,35700,35700,100
|
|
20230622,135900,2017824700,35700,35700,35700,35700,0
|
|
20230622,135800,2017824700,35700,35700,35700,35700,2
|
|
20230622,135700,2017753300,35650,35650,35650,35650,565
|
|
20230622,135600,1997611050,35650,35650,35650,35650,70
|
|
20230622,135500,1995115550,35600,35650,35650,35600,93
|
|
20230622,135400,1991800150,35650,35600,35650,35600,25
|
|
20230622,135300,1990909050,35600,35600,35600,35600,111
|
|
20230622,135200,1986957450,35650,35650,35650,35650,0
|
|
20230622,135100,1986957450,35650,35650,35650,35650,0
|
|
20230622,135000,1986957450,35650,35600,35650,35600,402
|
|
20230622,134900,1972646150,35650,35600,35650,35600,11
|
|
20230622,134800,1972254500,35650,35650,35650,35650,0
|
|
20230622,134700,1972254500,35650,35600,35650,35550,923
|
|
20230622,134600,1939397000,35600,35600,35600,35550,294
|
|
20230622,134500,1928931500,35550,35600,35650,35550,552
|
|
20230622,134400,1909279250,35600,35650,35650,35600,1877
|
|
20230622,134300,1842457050,35650,35650,35650,35650,23
|
|
20230622,134200,1841637100,35650,35650,35650,35600,8
|
|
20230622,134100,1841351950,35650,35650,35650,35650,21
|
|
20230622,134000,1840603300,35650,35650,35650,35600,59
|
|
20230622,133900,1838500650,35650,35650,35650,35650,6
|
|
20230622,133800,1838286750,35650,35650,35650,35650,1
|
|
20230622,133700,1838251100,35600,35600,35600,35600,579
|
|
20230622,133600,1817638700,35600,35550,35600,35550,314
|
|
20230622,133500,1806474000,35550,35550,35550,35500,484
|
|
20230622,133400,1789280900,35550,35450,35600,35450,949
|
|
20230622,133300,1755559750,35500,35500,35500,35500,0
|
|
20230622,133200,1755559750,35500,35500,35500,35500,18
|
|
20230622,133100,1754920750,35450,35450,35450,35450,0
|
|
20230622,133000,1754920750,35450,35450,35450,35450,0
|
|
20230622,132900,1754920750,35450,35450,35450,35450,0
|
|
20230622,132800,1754920750,35450,35450,35450,35450,0
|
|
20230622,132700,1754920750,35450,35450,35450,35450,0
|
|
20230622,132600,1754920750,35450,35450,35450,35450,0
|
|
20230622,132500,1754920750,35450,35450,35450,35450,20
|
|
20230622,132400,1754211750,35500,35500,35500,35500,4
|
|
20230622,132300,1754069750,35500,35500,35500,35500,21
|
|
20230622,132200,1753324250,35450,35450,35450,35450,50
|
|
20230622,132100,1751551750,35450,35500,35500,35450,36
|
|
20230622,132000,1750275500,35450,35450,35450,35450,91
|
|
20230622,131900,1747049550,35400,35400,35400,35400,10
|
|
20230622,131800,1746695550,35400,35400,35400,35400,0
|
|
20230622,131700,1746695550,35400,35450,35450,35400,27
|
|
20230622,131600,1745739600,35450,35450,35450,35400,737
|
|
20230622,131500,1719632650,35450,35500,35500,35450,52
|
|
20230622,131400,1717786700,35500,35500,35500,35500,21
|
|
20230622,131300,1717041200,35500,35500,35500,35500,1
|
|
20230622,131200,1717005700,35500,35500,35500,35500,0
|
|
20230622,131100,1717005700,35500,35500,35500,35500,0
|
|
20230622,131000,1717005700,35500,35500,35500,35500,1
|
|
20230622,130900,1716970200,35500,35500,35500,35500,2
|
|
20230622,130800,1716899200,35500,35500,35500,35500,18
|
|
20230622,130700,1716260200,35450,35450,35450,35450,51
|
|
20230622,130600,1714452250,35400,35400,35400,35400,0
|
|
20230622,130500,1714452250,35400,35500,35500,35400,51
|
|
20230622,130400,1712646750,35500,35500,35500,35500,1
|
|
20230622,130300,1712611250,35500,35500,35500,35500,24
|
|
20230622,130200,1711759250,35500,35400,35500,35400,64
|
|
20230622,130100,1709493250,35450,35450,35450,35450,11
|
|
20230622,130000,1709103300,35450,35450,35450,35450,0
|
|
20230622,125900,1709103300,35450,35450,35450,35450,66
|
|
20230622,125800,1706763600,35450,35550,35550,35400,1872
|
|
20230622,125700,1640449800,35550,35550,35550,35550,2
|
|
20230622,125600,1640378700,35550,35550,35550,35550,0
|
|
20230622,125500,1640378700,35550,35500,35550,35500,103
|
|
20230622,125400,1636722050,35550,35500,35550,35500,389
|
|
20230622,125300,1622912500,35450,35450,35450,35450,52
|
|
20230622,125200,1621069100,35450,35450,35450,35450,57
|
|
20230622,125100,1619048450,35500,35500,35500,35500,11
|
|
20230622,125000,1618657950,35500,35500,35500,35500,0
|
|
20230622,124900,1618657950,35500,35550,35550,35500,2
|
|
20230622,124800,1618586900,35450,35450,35450,35450,27
|
|
20230622,124700,1617629750,35500,35500,35500,35500,19
|
|
20230622,124600,1616955250,35500,35500,35500,35500,0
|
|
20230622,124500,1616955250,35500,35500,35550,35500,235
|
|
20230622,124400,1608612700,35500,35500,35500,35500,22
|
|
20230622,124300,1607831700,35450,35450,35450,35450,500
|
|
20230622,124200,1590106700,35450,35450,35450,35450,16
|
|
20230622,124100,1589539500,35450,35450,35450,35450,0
|
|
20230622,124000,1589539500,35450,35500,35500,35450,106
|
|
20230622,123900,1585781150,35500,35500,35500,35500,0
|
|
20230622,123800,1585781150,35500,35500,35500,35500,68
|
|
20230622,123700,1583367150,35550,35550,35550,35550,26
|
|
20230622,123600,1582442850,35500,35550,35550,35500,1173
|
|
20230622,123500,1540786600,35550,35550,35550,35550,59
|
|
20230622,123400,1538689150,35550,35550,35550,35550,49
|
|
20230622,123300,1536947200,35500,35500,35500,35500,101
|
|
20230622,123200,1533361700,35550,35500,35550,35500,146
|
|
20230622,123100,1528176400,35500,35550,35550,35500,12
|
|
20230622,123000,1527750300,35550,35500,35550,35500,216
|
|
20230622,122900,1520082100,35500,35550,35550,35500,100
|
|
20230622,122800,1516528200,35600,35600,35600,35600,51
|
|
20230622,122700,1514712600,35600,35550,35600,35550,277
|
|
20230622,122600,1504862900,35550,35600,35600,35550,323
|
|
20230622,122500,1493365850,35600,35600,35600,35600,0
|
|
20230622,122400,1493365850,35600,35600,35650,35600,132
|
|
20230622,122300,1488666500,35600,35600,35600,35600,0
|
|
20230622,122200,1488666500,35600,35600,35600,35600,0
|
|
20230622,122100,1488666500,35600,35600,35600,35600,150
|
|
20230622,122000,1483326500,35600,35600,35600,35600,67
|
|
20230622,121900,1480941300,35600,35600,35600,35600,22
|
|
20230622,121800,1480158100,35600,35600,35600,35600,213
|
|
20230622,121700,1472575300,35600,35600,35650,35600,320
|
|
20230622,121600,1461183050,35650,35750,35750,35650,555
|
|
20230622,121500,1441395250,35700,35700,35700,35700,411
|
|
20230622,121400,1426722550,35700,35700,35700,35700,0
|
|
20230622,121300,1426722550,35700,35700,35700,35700,26
|
|
20230622,121200,1425794350,35700,35700,35700,35700,24
|
|
20230622,121100,1424937550,35700,35700,35700,35700,0
|
|
20230622,121000,1424937550,35700,35700,35700,35700,97
|
|
20230622,120900,1421474650,35700,35700,35700,35700,110
|
|
20230622,120800,1417547650,35700,35700,35700,35700,370
|
|
20230622,120700,1404338650,35700,35700,35700,35700,0
|
|
20230622,120600,1404338650,35700,35750,35750,35700,28
|
|
20230622,120500,1403339000,35750,35800,35850,35700,1286
|
|
20230622,120400,1357361800,35800,35800,35800,35800,765
|
|
20230622,120300,1329974800,35800,35800,35800,35800,36
|
|
20230622,120200,1328686000,35750,35700,35750,35700,214
|
|
20230622,120100,1321035700,35700,35700,35700,35700,6
|
|
20230622,120000,1320821500,35750,35750,35750,35750,87
|
|
20230622,115900,1317711250,35750,35750,35750,35750,397
|
|
20230622,115800,1303518500,35700,35700,35700,35700,3316
|
|
20230622,115700,1185137300,35700,35650,35700,35650,32
|
|
20230622,115600,1183996000,35650,35700,35700,35650,28
|
|
20230622,115500,1182997350,35650,35700,35700,35650,25
|
|
20230622,115400,1182105650,35650,35700,35700,35650,44
|
|
20230622,115300,1180536550,35700,35650,35700,35650,55
|
|
20230622,115200,1178575350,35650,35700,35700,35650,11
|
|
20230622,115100,1178183100,35700,35650,35700,35650,16
|
|
20230622,115000,1177612200,35650,35650,35650,35650,3
|
|
20230622,114900,1177505250,35650,35600,35650,35600,52
|
|
20230622,114800,1175651700,35650,35650,35650,35650,0
|
|
20230622,114700,1175651700,35650,35700,35700,35650,12
|
|
20230622,114600,1175223400,35700,35700,35700,35700,1
|
|
20230622,114500,1175187700,35650,35650,35650,35650,78
|
|
20230622,114400,1172407000,35650,35650,35650,35600,442
|
|
20230622,114300,1156653200,35700,35650,35700,35650,832
|
|
20230622,114200,1126991900,35650,35650,35650,35650,1
|
|
20230622,114100,1126956250,35650,35650,35650,35650,32
|
|
20230622,114000,1125815450,35650,35650,35650,35650,8
|
|
20230622,113900,1125530250,35650,35550,35650,35550,518
|
|
20230622,113800,1107086850,35550,35550,35550,35550,36
|
|
20230622,113700,1105807050,35600,35600,35600,35600,195
|
|
20230622,113600,1098865050,35600,35600,35600,35600,2
|
|
20230622,113500,1098793850,35600,35600,35600,35550,71
|
|
20230622,113400,1096269250,35600,35600,35600,35600,55
|
|
20230622,113300,1094311250,35600,35600,35600,35600,1
|
|
20230622,113200,1094275650,35600,35600,35600,35600,22
|
|
20230622,113100,1093492450,35550,35600,35600,35550,13
|
|
20230622,113000,1093029800,35600,35600,35600,35600,43
|
|
20230622,112900,1091499000,35600,35600,35600,35600,0
|
|
20230622,112800,1091499000,35600,35600,35600,35600,0
|
|
20230622,112700,1091499000,35600,35600,35600,35600,0
|
|
20230622,112600,1091499000,35600,35550,35600,35550,21
|
|
20230622,112500,1090752400,35550,35550,35550,35550,0
|
|
20230622,112400,1090752400,35550,35550,35550,35550,25
|
|
20230622,112300,1089863650,35600,35600,35600,35600,6
|
|
20230622,112200,1089650050,35550,35550,35550,35550,20
|
|
20230622,112100,1088939050,35550,35600,35600,35550,26
|
|
20230622,112000,1088014700,35550,35550,35550,35550,273
|
|
20230622,111900,1078309550,35600,35600,35600,35600,4
|
|
20230622,111800,1078167150,35600,35600,35600,35550,167
|
|
20230622,111700,1072224150,35600,35600,35600,35600,106
|
|
20230622,111600,1068450550,35600,35600,35600,35600,3
|
|
20230622,111500,1068343750,35550,35550,35550,35550,0
|
|
20230622,111400,1068343750,35550,35550,35550,35550,0
|
|
20230622,111300,1068343750,35550,35600,35600,35550,271
|
|
20230622,111200,1058708650,35550,35550,35550,35550,0
|
|
20230622,111100,1058708650,35550,35550,35550,35550,69
|
|
20230622,111000,1056255700,35550,35550,35550,35550,4
|
|
20230622,110900,1056113500,35550,35550,35550,35550,20
|
|
20230622,110800,1055402500,35550,35550,35550,35550,116
|
|
20230622,110700,1051278700,35600,35600,35600,35600,0
|
|
20230622,110600,1051278700,35600,35600,35600,35600,0
|
|
20230622,110500,1051278700,35600,35600,35600,35600,1
|
|
20230622,110400,1051243100,35600,35600,35600,35600,1
|
|
20230622,110300,1051207500,35600,35550,35600,35550,49
|
|
20230622,110200,1049465300,35550,35550,35550,35550,0
|
|
20230622,110100,1049465300,35550,35600,35600,35550,68
|
|
20230622,110000,1047047650,35600,35600,35600,35600,0
|
|
20230622,105900,1047047650,35600,35600,35600,35600,86
|
|
20230622,105800,1043986050,35600,35600,35600,35600,54
|
|
20230622,105700,1042063650,35600,35600,35600,35600,30
|
|
20230622,105600,1040995650,35600,35650,35650,35600,14
|
|
20230622,105500,1040496800,35600,35600,35600,35600,82
|
|
20230622,105400,1037577600,35600,35600,35600,35600,1
|
|
20230622,105300,1037542000,35600,35600,35600,35600,268
|
|
20230622,105200,1028001200,35600,35600,35600,35600,0
|
|
20230622,105100,1028001200,35600,35650,35650,35600,94
|
|
20230622,105000,1024650600,35650,35650,35650,35650,0
|
|
20230622,104900,1024650600,35650,35600,35650,35600,33
|
|
20230622,104800,1023475650,35600,35600,35600,35600,1264
|
|
20230622,104700,978477250,35500,35500,35500,35500,12
|
|
20230622,104600,978051250,35500,35500,35500,35500,155
|
|
20230622,104500,972548750,35500,35500,35500,35500,1
|
|
20230622,104400,972513250,35600,35550,35600,35550,306
|
|
20230622,104300,961634900,35550,35550,35550,35550,540
|
|
20230622,104200,942437900,35550,35550,35550,35550,1
|
|
20230622,104100,942402350,35500,35500,35500,35500,20
|
|
20230622,104000,941692350,35500,35500,35500,35500,0
|
|
20230622,103900,941692350,35500,35500,35500,35500,38
|
|
20230622,103800,940343350,35500,35500,35500,35500,30
|
|
20230622,103700,939278350,35500,35500,35500,35500,415
|
|
20230622,103600,924545850,35500,35500,35500,35500,0
|
|
20230622,103500,924545850,35500,35500,35500,35500,0
|
|
20230622,103400,924545850,35500,35550,35550,35500,24
|
|
20230622,103300,923693400,35550,35550,35550,35550,373
|
|
20230622,103200,910433250,35550,35550,35550,35550,117
|
|
20230622,103100,906273900,35550,35600,35600,35550,40
|
|
20230622,103000,904851400,35600,35600,35600,35600,0
|
|
20230622,102900,904851400,35600,35600,35600,35550,39
|
|
20230622,102800,903464000,35550,35600,35600,35550,342
|
|
20230622,102700,891304900,35600,35600,35600,35600,0
|
|
20230622,102600,891304900,35600,35600,35600,35600,1
|
|
20230622,102500,891269300,35600,35600,35600,35600,31
|
|
20230622,102400,890165700,35600,35600,35600,35600,64
|
|
20230622,102300,887887300,35600,35600,35600,35600,212
|
|
20230622,102200,880340100,35600,35600,35600,35600,142
|
|
20230622,102100,875284900,35600,35600,35600,35600,25
|
|
20230622,102000,874394900,35600,35600,35600,35600,10
|
|
20230622,101900,874038900,35600,35600,35600,35600,32
|
|
20230622,101800,872899700,35600,35600,35600,35600,140
|
|
20230622,101700,867915700,35600,35600,35600,35600,28
|
|
20230622,101600,866918900,35600,35550,35600,35550,231
|
|
20230622,101500,858695550,35600,35600,35600,35600,2
|
|
20230622,101400,858624350,35600,35600,35600,35600,6
|
|
20230622,101300,858410750,35600,35600,35600,35600,0
|
|
20230622,101200,858410750,35600,35600,35600,35600,30
|
|
20230622,101100,857342750,35600,35600,35600,35600,0
|
|
20230622,101000,857342750,35600,35600,35600,35600,90
|
|
20230622,100900,854138750,35600,35600,35600,35600,5
|
|
20230622,100800,853960750,35600,35600,35600,35600,225
|
|
20230622,100700,845950750,35600,35600,35600,35600,0
|
|
20230622,100600,845950750,35600,35650,35650,35600,2117
|
|
20230622,100500,770584500,35650,35650,35650,35650,19
|
|
20230622,100400,769907150,35650,35650,35650,35650,1
|
|
20230622,100300,769871500,35650,35600,35650,35600,12
|
|
20230622,100200,769443800,35650,35650,35650,35600,565
|
|
20230622,100100,749321550,35650,35650,35650,35650,31
|
|
20230622,100000,748216400,35650,35650,35650,35650,4
|
|
20230622,095900,748073800,35650,35650,35650,35650,226
|
|
20230622,095800,740016900,35650,35650,35650,35650,157
|
|
20230622,095700,734419850,35650,35700,35700,35650,25
|
|
20230622,095600,733528400,35700,35650,35700,35600,80
|
|
20230622,095500,730677150,35600,35700,35700,35600,323
|
|
20230622,095400,719176050,35700,35650,35700,35650,374
|
|
20230622,095300,705842200,35700,35700,35700,35700,0
|
|
20230622,095200,705842200,35700,35700,35700,35650,116
|
|
20230622,095100,701706000,35700,35650,35700,35650,85
|
|
20230622,095000,698675450,35650,35650,35650,35650,287
|
|
20230622,094900,688443900,35650,35650,35650,35600,100
|
|
20230622,094800,684879000,35650,35650,35650,35650,70
|
|
20230622,094700,682383500,35600,35550,35600,35550,823
|
|
20230622,094600,653113100,35550,35500,35550,35500,241
|
|
20230622,094500,644557550,35550,35500,35550,35500,75
|
|
20230622,094400,641891550,35500,35500,35500,35500,59
|
|
20230622,094300,639797050,35500,35500,35500,35500,59
|
|
20230622,094200,637702550,35500,35500,35550,35500,384
|
|
20230622,094100,624070300,35550,35550,35550,35500,1048
|
|
20230622,094000,586861950,35600,35550,35600,35500,111
|
|
20230622,093900,582919850,35600,35550,35600,35550,314
|
|
20230622,093800,571757050,35550,35550,35550,35550,349
|
|
20230622,093700,559350100,35550,35550,35550,35550,102
|
|
20230622,093600,555724000,35550,35550,35600,35550,288
|
|
20230622,093500,545485500,35600,35600,35600,35550,79
|
|
20230622,093400,542676350,35550,35550,35550,35500,125
|
|
20230622,093300,538236100,35550,35550,35550,35550,35
|
|
20230622,093200,536991850,35550,35550,35550,35550,55
|
|
20230622,093100,535036600,35550,35550,35550,35500,545
|
|
20230622,093000,515662950,35550,35500,35550,35500,943
|
|
20230622,092900,482149850,35500,35500,35500,35500,39
|
|
20230622,092800,480765350,35500,35500,35500,35500,24
|
|
20230622,092700,479913350,35500,35550,35550,35500,394
|
|
20230622,092600,465925600,35500,35450,35500,35450,1418
|
|
20230622,092500,415649450,35450,35450,35450,35450,67
|
|
20230622,092400,413274300,35450,35400,35450,35400,433
|
|
20230622,092300,397939200,35400,35400,35400,35350,59
|
|
20230622,092200,395850900,35400,35400,35400,35400,10
|
|
20230622,092100,395496900,35400,35350,35400,35350,190
|
|
20230622,092000,388771800,35350,35350,35400,35350,388
|
|
20230622,091900,375055950,35350,35450,35450,35350,338
|
|
20230622,091800,363094350,35400,35650,35650,35400,316
|
|
20230622,091700,351882550,35500,35300,35550,35300,3281
|
|
20230622,091600,235915700,35250,35250,35250,35250,92
|
|
20230622,091500,232672700,35250,35250,35300,35200,899
|
|
20230622,091400,200987700,35250,35300,35300,35250,654
|
|
20230622,091300,177933750,35300,35300,35300,35300,70
|
|
20230622,091200,175462750,35250,35300,35300,35250,461
|
|
20230622,091100,159197500,35250,35300,35300,35250,160
|
|
20230622,091000,153550100,35250,35300,35350,35250,374
|
|
20230622,090900,140350050,35300,35300,35300,35300,631
|
|
20230622,090800,118075750,35300,35350,35350,35300,44
|
|
20230622,090700,116520600,35350,35350,35350,35300,652
|
|
20230622,090600,93474900,35350,35400,35400,35350,218
|
|
20230622,090500,85768500,35400,35350,35400,35350,402
|
|
20230622,090400,71556350,35300,35300,35350,35250,423
|
|
20230622,090300,56631750,35350,35300,35350,35300,84
|
|
20230622,090200,53665600,35300,35300,35350,35300,266
|
|
20230622,090100,44275750,35350,35300,35350,35300,81
|
|
20230622,090000,41412450,35200,35500,35600,35200,1154
|