600 lines
32 KiB
CSV
600 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,185600,4335906300,34700,34700,34700,34700,0
|
|
20230612,185500,4335906300,34700,34700,34700,34700,0
|
|
20230612,185400,4335906300,34700,34700,34700,34700,0
|
|
20230612,185300,4335906300,34700,34700,34700,34700,0
|
|
20230612,185200,4335906300,34700,34700,34700,34700,0
|
|
20230612,185100,4335906300,34700,34700,34700,34700,0
|
|
20230612,185000,4335906300,34700,34700,34700,34700,0
|
|
20230612,184900,4335906300,34700,34700,34700,34700,0
|
|
20230612,184800,4335906300,34700,34700,34700,34700,0
|
|
20230612,184700,4335906300,34700,34700,34700,34700,0
|
|
20230612,184600,4335906300,34700,34700,34700,34700,0
|
|
20230612,184500,4335906300,34700,34700,34700,34700,0
|
|
20230612,184400,4335906300,34700,34700,34700,34700,0
|
|
20230612,184300,4335906300,34700,34700,34700,34700,0
|
|
20230612,184200,4335906300,34700,34700,34700,34700,0
|
|
20230612,184100,4335906300,34700,34700,34700,34700,0
|
|
20230612,184000,4335906300,34700,34700,34700,34700,0
|
|
20230612,183900,4335906300,34700,34700,34700,34700,0
|
|
20230612,183800,4335906300,34700,34700,34700,34700,0
|
|
20230612,183700,4335906300,34700,34700,34700,34700,0
|
|
20230612,183600,4335906300,34700,34700,34700,34700,0
|
|
20230612,183500,4335906300,34700,34700,34700,34700,0
|
|
20230612,183400,4335906300,34700,34700,34700,34700,0
|
|
20230612,183300,4335906300,34700,34700,34700,34700,0
|
|
20230612,183200,4335906300,34700,34700,34700,34700,0
|
|
20230612,183100,4335906300,34700,34700,34700,34700,0
|
|
20230612,183000,4335906300,34700,34700,34700,34700,0
|
|
20230612,182900,4335906300,34700,34700,34700,34700,0
|
|
20230612,182800,4335906300,34700,34700,34700,34700,0
|
|
20230612,182700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,182600,4335906300,34700,34700,34700,34700,0
|
|
20230612,182500,4335906300,34700,34700,34700,34700,0
|
|
20230612,182400,4335906300,34700,34700,34700,34700,0
|
|
20230612,182300,4335906300,34700,34700,34700,34700,0
|
|
20230612,182200,4335906300,34700,34700,34700,34700,0
|
|
20230612,182100,4335906300,34700,34700,34700,34700,0
|
|
20230612,182000,4335906300,34700,34700,34700,34700,0
|
|
20230612,181900,4335906300,34700,34700,34700,34700,0
|
|
20230612,181800,4335906300,34700,34700,34700,34700,0
|
|
20230612,181700,4335906300,34700,34700,34700,34700,0
|
|
20230612,181600,4335906300,34700,34700,34700,34700,0
|
|
20230612,181500,4335906300,34700,34700,34700,34700,0
|
|
20230612,181400,4335906300,34700,34700,34700,34700,0
|
|
20230612,181300,4335906300,34700,34700,34700,34700,0
|
|
20230612,181200,4335906300,34700,34700,34700,34700,0
|
|
20230612,181100,4335906300,34700,34700,34700,34700,0
|
|
20230612,181000,4335906300,34700,34700,34700,34700,0
|
|
20230612,180900,4335906300,34700,34700,34700,34700,0
|
|
20230612,180800,4335906300,34700,34700,34700,34700,0
|
|
20230612,180700,4335906300,34700,34700,34700,34700,0
|
|
20230612,180600,4335906300,34700,34700,34700,34700,0
|
|
20230612,180500,4335906300,34700,34700,34700,34700,0
|
|
20230612,180400,4335906300,34700,34700,34700,34700,0
|
|
20230612,180300,4335906300,34700,34700,34700,34700,0
|
|
20230612,180200,4335906300,34700,34700,34700,34700,0
|
|
20230612,180100,4335906300,34700,34700,34700,34700,0
|
|
20230612,180000,4335906300,34700,34700,34700,34700,0
|
|
20230612,175900,4335906300,34700,34700,34700,34700,0
|
|
20230612,175800,4335906300,34700,34700,34700,34700,0
|
|
20230612,175700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,175600,4335906300,34700,34700,34700,34700,0
|
|
20230612,175500,4335906300,34700,34700,34700,34700,0
|
|
20230612,175400,4335906300,34700,34700,34700,34700,0
|
|
20230612,175300,4335906300,34700,34700,34700,34700,0
|
|
20230612,175200,4335906300,34700,34700,34700,34700,0
|
|
20230612,175100,4335906300,34700,34700,34700,34700,0
|
|
20230612,175000,4335906300,34700,34700,34700,34700,0
|
|
20230612,174900,4335906300,34700,34700,34700,34700,0
|
|
20230612,174800,4335906300,34700,34700,34700,34700,0
|
|
20230612,174700,4335906300,34700,34700,34700,34700,0
|
|
20230612,174600,4335906300,34700,34700,34700,34700,0
|
|
20230612,174500,4335906300,34700,34700,34700,34700,0
|
|
20230612,174400,4335906300,34700,34700,34700,34700,0
|
|
20230612,174300,4335906300,34700,34700,34700,34700,0
|
|
20230612,174200,4335906300,34700,34700,34700,34700,0
|
|
20230612,174100,4335906300,34700,34700,34700,34700,0
|
|
20230612,174000,4335906300,34700,34700,34700,34700,0
|
|
20230612,173900,4335906300,34700,34700,34700,34700,0
|
|
20230612,173800,4335906300,34700,34700,34700,34700,0
|
|
20230612,173700,4335906300,34700,34700,34700,34700,0
|
|
20230612,173600,4335906300,34700,34700,34700,34700,0
|
|
20230612,173500,4335906300,34700,34700,34700,34700,0
|
|
20230612,173400,4335906300,34700,34700,34700,34700,0
|
|
20230612,173300,4335906300,34700,34700,34700,34700,0
|
|
20230612,173200,4335906300,34700,34700,34700,34700,0
|
|
20230612,173100,4335906300,34700,34700,34700,34700,0
|
|
20230612,173000,4335906300,34700,34700,34700,34700,0
|
|
20230612,172900,4335906300,34700,34700,34700,34700,0
|
|
20230612,172800,4335906300,34700,34700,34700,34700,0
|
|
20230612,172700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,172600,4335906300,34700,34700,34700,34700,0
|
|
20230612,172500,4335906300,34700,34700,34700,34700,0
|
|
20230612,172400,4335906300,34700,34700,34700,34700,0
|
|
20230612,172300,4335906300,34700,34700,34700,34700,0
|
|
20230612,172200,4335906300,34700,34700,34700,34700,0
|
|
20230612,172100,4335906300,34700,34700,34700,34700,0
|
|
20230612,172000,4335906300,34700,34700,34700,34700,0
|
|
20230612,171900,4335906300,34700,34700,34700,34700,0
|
|
20230612,171800,4335906300,34700,34700,34700,34700,0
|
|
20230612,171700,4335906300,34700,34700,34700,34700,0
|
|
20230612,171600,4335906300,34700,34700,34700,34700,0
|
|
20230612,171500,4335906300,34700,34700,34700,34700,0
|
|
20230612,171400,4335906300,34700,34700,34700,34700,0
|
|
20230612,171300,4335906300,34700,34700,34700,34700,0
|
|
20230612,171200,4335906300,34700,34700,34700,34700,0
|
|
20230612,171100,4335906300,34700,34700,34700,34700,0
|
|
20230612,171000,4335906300,34700,34700,34700,34700,0
|
|
20230612,170900,4335906300,34700,34700,34700,34700,0
|
|
20230612,170800,4335906300,34700,34700,34700,34700,0
|
|
20230612,170700,4335906300,34700,34700,34700,34700,0
|
|
20230612,170600,4335906300,34700,34700,34700,34700,0
|
|
20230612,170500,4335906300,34700,34700,34700,34700,0
|
|
20230612,170400,4335906300,34700,34700,34700,34700,0
|
|
20230612,170300,4335906300,34700,34700,34700,34700,0
|
|
20230612,170200,4335906300,34700,34700,34700,34700,0
|
|
20230612,170100,4335906300,34700,34700,34700,34700,0
|
|
20230612,170000,4335906300,34700,34700,34700,34700,0
|
|
20230612,165900,4335906300,34700,34700,34700,34700,0
|
|
20230612,165800,4335906300,34700,34700,34700,34700,0
|
|
20230612,165700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,165600,4335906300,34700,34700,34700,34700,0
|
|
20230612,165500,4335906300,34700,34700,34700,34700,0
|
|
20230612,165400,4335906300,34700,34700,34700,34700,0
|
|
20230612,165300,4335906300,34700,34700,34700,34700,0
|
|
20230612,165200,4335906300,34700,34700,34700,34700,0
|
|
20230612,165100,4335906300,34700,34700,34700,34700,0
|
|
20230612,165000,4335906300,34700,34700,34700,34700,0
|
|
20230612,164900,4335906300,34700,34700,34700,34700,0
|
|
20230612,164800,4335906300,34700,34700,34700,34700,0
|
|
20230612,164700,4335906300,34700,34700,34700,34700,0
|
|
20230612,164600,4335906300,34700,34700,34700,34700,0
|
|
20230612,164500,4335906300,34700,34700,34700,34700,0
|
|
20230612,164400,4335906300,34700,34700,34700,34700,0
|
|
20230612,164300,4335906300,34700,34700,34700,34700,0
|
|
20230612,164200,4335906300,34700,34700,34700,34700,0
|
|
20230612,164100,4335906300,34700,34700,34700,34700,0
|
|
20230612,164000,4335906300,34700,34700,34700,34700,0
|
|
20230612,163900,4335906300,34700,34700,34700,34700,0
|
|
20230612,163800,4335906300,34700,34700,34700,34700,0
|
|
20230612,163700,4335906300,34700,34700,34700,34700,0
|
|
20230612,163600,4335906300,34700,34700,34700,34700,0
|
|
20230612,163500,4335906300,34700,34700,34700,34700,0
|
|
20230612,163400,4335906300,34700,34700,34700,34700,0
|
|
20230612,163300,4335906300,34700,34700,34700,34700,0
|
|
20230612,163200,4335906300,34700,34700,34700,34700,0
|
|
20230612,163100,4335906300,34700,34700,34700,34700,0
|
|
20230612,163000,4335906300,34700,34700,34700,34700,0
|
|
20230612,162900,4335906300,34700,34700,34700,34700,0
|
|
20230612,162800,4335906300,34700,34700,34700,34700,0
|
|
20230612,162700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,162600,4335906300,34700,34700,34700,34700,0
|
|
20230612,162500,4335906300,34700,34700,34700,34700,0
|
|
20230612,162400,4335906300,34700,34700,34700,34700,0
|
|
20230612,162300,4335906300,34700,34700,34700,34700,0
|
|
20230612,162200,4335906300,34700,34700,34700,34700,0
|
|
20230612,162100,4335906300,34700,34700,34700,34700,0
|
|
20230612,162000,4335906300,34700,34700,34700,34700,0
|
|
20230612,161900,4335906300,34700,34700,34700,34700,0
|
|
20230612,161800,4335906300,34700,34700,34700,34700,0
|
|
20230612,161700,4335906300,34700,34700,34700,34700,0
|
|
20230612,161600,4335906300,34700,34700,34700,34700,0
|
|
20230612,161500,4335906300,34700,34700,34700,34700,0
|
|
20230612,161400,4335906300,34700,34700,34700,34700,0
|
|
20230612,161300,4335906300,34700,34700,34700,34700,0
|
|
20230612,161200,4335906300,34700,34700,34700,34700,0
|
|
20230612,161100,4335906300,34700,34700,34700,34700,0
|
|
20230612,161000,4335906300,34700,34700,34700,34700,0
|
|
20230612,160900,4335906300,34700,34700,34700,34700,0
|
|
20230612,160800,4335906300,34700,34700,34700,34700,0
|
|
20230612,160700,4335906300,34700,34700,34700,34700,0
|
|
20230612,160600,4335906300,34700,34700,34700,34700,0
|
|
20230612,160500,4335906300,34700,34700,34700,34700,0
|
|
20230612,160400,4335906300,34700,34700,34700,34700,0
|
|
20230612,160300,4335906300,34700,34700,34700,34700,0
|
|
20230612,160200,4335906300,34700,34700,34700,34700,0
|
|
20230612,160100,4335906300,34700,34700,34700,34700,0
|
|
20230612,160000,4335906300,34700,34700,34700,34700,0
|
|
20230612,155900,4335906300,34700,34700,34700,34700,0
|
|
20230612,155800,4335906300,34700,34700,34700,34700,0
|
|
20230612,155700,4335906300,34700,34700,34700,34700,2551
|
|
20230612,155600,4335906300,34700,34700,34700,34700,0
|
|
20230612,155500,4335906300,34700,34700,34700,34700,0
|
|
20230612,155400,4335906300,34700,34700,34700,34700,0
|
|
20230612,155300,4335906300,34700,34700,34700,34700,0
|
|
20230612,155200,4335906300,34700,34700,34700,34700,0
|
|
20230612,155100,4335906300,34700,34700,34700,34700,0
|
|
20230612,155000,4335906300,34700,34700,34700,34700,0
|
|
20230612,154900,4335906300,34700,34700,34700,34700,0
|
|
20230612,154800,4335906300,34700,34700,34700,34700,0
|
|
20230612,154700,4335906300,34700,34700,34700,34700,0
|
|
20230612,154600,4335906300,34700,34700,34700,34700,0
|
|
20230612,154500,4335906300,34700,34700,34700,34700,0
|
|
20230612,154400,4335906300,34700,34700,34700,34700,0
|
|
20230612,154300,4335906300,34700,34700,34700,34700,0
|
|
20230612,154200,4335906300,34700,34700,34700,34700,0
|
|
20230612,154100,4335906300,34700,34700,34700,34700,0
|
|
20230612,154000,4335906300,34700,34700,34700,34700,0
|
|
20230612,153900,4335906300,34700,34700,34700,34700,0
|
|
20230612,153800,4335906300,34700,34700,34700,34700,0
|
|
20230612,153700,4335906300,34700,34700,34700,34700,0
|
|
20230612,153600,4335906300,34700,34700,34700,34700,0
|
|
20230612,153500,4335906300,34700,34700,34700,34700,0
|
|
20230612,153400,4335906300,34700,34700,34700,34700,0
|
|
20230612,153300,4335906300,34700,34700,34700,34700,0
|
|
20230612,153200,4335906300,34700,34700,34700,34700,0
|
|
20230612,153100,4335906300,34700,34700,34700,34700,0
|
|
20230612,153000,4335906300,34700,34700,34700,34700,2551
|
|
20230612,152900,4247386600,34750,34750,34750,34750,0
|
|
20230612,152800,4247386600,34750,34750,34750,34750,0
|
|
20230612,152700,4247386600,34750,34750,34750,34750,0
|
|
20230612,152600,4247386600,34750,34750,34750,34750,0
|
|
20230612,152500,4247386600,34750,34750,34750,34750,0
|
|
20230612,152400,4247386600,34750,34750,34750,34750,0
|
|
20230612,152300,4247386600,34750,34750,34750,34750,0
|
|
20230612,152200,4247386600,34750,34750,34750,34750,0
|
|
20230612,152100,4247386600,34750,34750,34750,34750,0
|
|
20230612,152000,4247386600,34750,34750,34750,34750,0
|
|
20230612,151900,4247386600,34750,34750,34750,34700,371
|
|
20230612,151800,4234504500,34750,34800,34800,34700,776
|
|
20230612,151700,4207526150,34750,34800,34800,34750,923
|
|
20230612,151600,4175448950,34800,34800,34800,34750,306
|
|
20230612,151500,4164800700,34750,34700,34750,34700,806
|
|
20230612,151400,4136806600,34700,34700,34700,34650,410
|
|
20230612,151300,4122594950,34650,34700,34700,34650,51
|
|
20230612,151200,4120827750,34650,34650,34700,34650,64
|
|
20230612,151100,4118609950,34700,34650,34700,34650,421
|
|
20230612,151000,4104022000,34650,34600,34650,34600,47
|
|
20230612,150900,4102395400,34650,34600,34650,34600,128
|
|
20230612,150800,4097960650,34650,34600,34650,34600,73
|
|
20230612,150700,4095433950,34600,34600,34650,34600,10
|
|
20230612,150600,4095087800,34600,34400,34600,34400,88
|
|
20230612,150500,4092043600,34600,34600,34650,34450,5109
|
|
20230612,150400,3915817050,34600,34550,34650,34550,34
|
|
20230612,150300,3914640250,34600,34600,34650,34600,111
|
|
20230612,150200,3910799450,34600,34500,34650,34500,11
|
|
20230612,150100,3910419300,34500,34650,34700,34500,396
|
|
20230612,150000,3896722900,34650,34600,34700,34600,13
|
|
20230612,145900,3896272450,34600,34650,34650,34500,513
|
|
20230612,145800,3878561700,34650,34600,34700,34600,178
|
|
20230612,145700,3872399200,34600,34600,34650,34600,75
|
|
20230612,145600,3869800800,34600,34600,34650,34600,114
|
|
20230612,145500,3865855750,34600,34600,34600,34550,1514
|
|
20230612,145400,3813543150,34650,34650,34700,34600,11
|
|
20230612,145300,3813162050,34650,34650,34700,34650,121
|
|
20230612,145200,3808969250,34650,34700,34700,34650,59
|
|
20230612,145100,3806922350,34750,34700,34750,34700,309
|
|
20230612,145000,3796199900,34700,34600,34750,34600,1018
|
|
20230612,144900,3760908000,34600,34500,34600,34500,1238
|
|
20230612,144800,3718120600,34500,34500,34500,34350,3766
|
|
20230612,144700,3588591250,34500,34500,34550,34500,18
|
|
20230612,144600,3587969950,34500,34500,34550,34500,41
|
|
20230612,144500,3586554000,34500,34600,34600,34500,236
|
|
20230612,144400,3578400200,34600,34550,34600,34550,188
|
|
20230612,144300,3571899050,34550,34500,34550,34500,811
|
|
20230612,144200,3543885200,34550,34500,34550,34400,5420
|
|
20230612,144100,3357232650,34500,34550,34550,34500,2753
|
|
20230612,144000,3262159150,34550,34550,34600,34550,73
|
|
20230612,143900,3259634150,34550,34550,34600,34550,49
|
|
20230612,143800,3257941050,34550,34550,34550,34550,27
|
|
20230612,143700,3257008200,34600,34550,34600,34550,43
|
|
20230612,143600,3255522400,34550,34600,34650,34550,143
|
|
20230612,143500,3250574900,34600,34600,34650,34600,26
|
|
20230612,143400,3249675150,34600,34600,34600,34600,60
|
|
20230612,143300,3247599150,34600,34600,34650,34600,21
|
|
20230612,143200,3246872400,34600,34550,34600,34550,23
|
|
20230612,143100,3246076900,34550,34550,34600,34550,14
|
|
20230612,143000,3245593150,34550,34600,34600,34550,81
|
|
20230612,142900,3242791050,34600,34600,34650,34600,893
|
|
20230612,142800,3211891650,34600,34650,34650,34600,233
|
|
20230612,142700,3203825800,34600,34650,34650,34600,1136
|
|
20230612,142600,3164519700,34600,34650,34650,34600,1705
|
|
20230612,142500,3105446100,34650,34650,34700,34650,83
|
|
20230612,142400,3102570000,34700,34700,34750,34700,939
|
|
20230612,142300,3069981200,34750,34600,34750,34600,527
|
|
20230612,142200,3051717600,34600,34600,34600,34550,62
|
|
20230612,142100,3049573200,34550,34650,34650,34550,126
|
|
20230612,142000,3045216600,34500,34600,34600,34500,786
|
|
20230612,141900,3018049950,34600,34650,34650,34600,180
|
|
20230612,141800,3011816950,34650,34550,34650,34550,323
|
|
20230612,141700,3000644100,34550,34550,34550,34550,45
|
|
20230612,141600,2999089350,34600,34550,34600,34550,58
|
|
20230612,141500,2997085250,34550,34550,34600,34550,88
|
|
20230612,141400,2994044700,34600,34500,34600,34500,178
|
|
20230612,141300,2987892250,34500,34550,34550,34500,222
|
|
20230612,141200,2980230400,34500,34500,34550,34450,562
|
|
20230612,141100,2960841650,34500,34500,34550,34450,558
|
|
20230612,141000,2941591800,34500,34500,34500,34450,137
|
|
20230612,140900,2936865350,34500,34500,34500,34450,139
|
|
20230612,140800,2932070350,34500,34550,34550,34500,2719
|
|
20230612,140700,2838253900,34550,34550,34550,34550,84
|
|
20230612,140600,2835351700,34600,34550,34600,34550,53
|
|
20230612,140500,2833520500,34550,34600,34650,34550,403
|
|
20230612,140400,2819575300,34600,34600,34650,34600,43
|
|
20230612,140300,2818087350,34600,34600,34600,34550,52
|
|
20230612,140200,2816290600,34600,34550,34600,34550,100
|
|
20230612,140100,2812834350,34600,34600,34600,34550,83
|
|
20230612,140000,2809966600,34550,34550,34650,34550,48
|
|
20230612,135900,2808307550,34500,34550,34600,34500,1050
|
|
20230612,135800,2772032100,34550,34550,34600,34550,96
|
|
20230612,135700,2768715200,34550,34600,34600,34550,85
|
|
20230612,135600,2765777850,34600,34600,34600,34550,623
|
|
20230612,135500,2744250850,34550,34500,34600,34500,124
|
|
20230612,135400,2739965850,34500,34550,34550,34500,75
|
|
20230612,135300,2737375100,34550,34550,34600,34500,400
|
|
20230612,135200,2723570950,34550,34600,34600,34500,1054
|
|
20230612,135100,2687153800,34600,34600,34600,34550,75
|
|
20230612,135000,2684560050,34600,34600,34650,34550,74
|
|
20230612,134900,2681999250,34600,34600,34600,34550,63
|
|
20230612,134800,2679820150,34650,34600,34650,34550,970
|
|
20230612,134700,2646303100,34550,34650,34800,34550,2343
|
|
20230612,134600,2565319850,34650,34650,34700,34600,99
|
|
20230612,134500,2561889650,34650,34700,34700,34650,58
|
|
20230612,134400,2559878150,34800,34650,34800,34600,36
|
|
20230612,134300,2558629850,34650,34600,34700,34600,460
|
|
20230612,134200,2542690750,34600,34700,34700,34600,559
|
|
20230612,134100,2523332600,34700,34700,34750,34700,370
|
|
20230612,134000,2510493550,34750,34750,34750,34750,98
|
|
20230612,133900,2507088050,34750,34850,34900,34750,179
|
|
20230612,133800,2500857700,34800,34850,34850,34800,287
|
|
20230612,133700,2490868300,34850,34850,34850,34850,83
|
|
20230612,133600,2487975750,34900,34900,34900,34900,49
|
|
20230612,133500,2486265650,34900,34900,34900,34900,54
|
|
20230612,133400,2484381050,34900,34900,34900,34900,21
|
|
20230612,133300,2483648150,34950,35000,35000,34950,879
|
|
20230612,133200,2452926250,35000,34900,35000,34900,584
|
|
20230612,133100,2432516250,34950,34950,34950,34950,71
|
|
20230612,133000,2430034800,34950,34950,34950,34950,106
|
|
20230612,132900,2426330100,34850,34850,34850,34850,8
|
|
20230612,132800,2426051300,34950,34950,34950,34950,46
|
|
20230612,132700,2424443600,34950,34900,34950,34900,41
|
|
20230612,132600,2423012600,34900,34900,34900,34900,56
|
|
20230612,132500,2421058200,34900,34900,34900,34900,458
|
|
20230612,132400,2405074000,34900,34900,34900,34900,110
|
|
20230612,132300,2401235000,34900,34850,34900,34850,60
|
|
20230612,132200,2399142850,34800,34850,34850,34800,23
|
|
20230612,132100,2398341600,34800,34800,34800,34800,2
|
|
20230612,132000,2398272000,34800,34800,34800,34800,16
|
|
20230612,131900,2397715200,34700,34850,34850,34700,1531
|
|
20230612,131800,2344494350,34850,34850,34850,34850,46
|
|
20230612,131700,2342891250,34850,34850,34850,34850,26
|
|
20230612,131600,2341985150,34850,34850,34850,34850,18
|
|
20230612,131500,2341357850,34850,34850,34850,34850,0
|
|
20230612,131400,2341357850,34850,34850,34850,34850,3
|
|
20230612,131300,2341253300,34850,34850,34850,34850,573
|
|
20230612,131200,2321284250,34850,34850,34850,34850,0
|
|
20230612,131100,2321284250,34850,34850,34850,34850,36
|
|
20230612,131000,2320029650,34850,34800,34850,34800,137
|
|
20230612,130900,2315258400,34800,34800,34800,34800,0
|
|
20230612,130800,2315258400,34800,34800,34800,34800,18
|
|
20230612,130700,2314632000,34750,34750,34750,34750,22
|
|
20230612,130600,2313867500,34800,34800,34800,34800,0
|
|
20230612,130500,2313867500,34800,34800,34800,34800,18
|
|
20230612,130400,2313241100,34800,34800,34800,34800,1
|
|
20230612,130300,2313206300,34750,34750,34750,34750,56
|
|
20230612,130200,2311260300,34800,34800,34800,34800,19
|
|
20230612,130100,2310599100,34800,34800,34800,34800,0
|
|
20230612,130000,2310599100,34800,34750,34800,34750,19
|
|
20230612,125900,2309938700,34800,34800,34800,34800,17
|
|
20230612,125800,2309347100,34750,34750,34750,34750,0
|
|
20230612,125700,2309347100,34750,34800,34800,34750,8
|
|
20230612,125600,2309069050,34850,34800,34850,34800,68
|
|
20230612,125500,2306701750,34800,34800,34800,34800,100
|
|
20230612,125400,2303221750,34850,34850,34850,34850,0
|
|
20230612,125300,2303221750,34850,34850,34850,34850,18
|
|
20230612,125200,2302594450,34850,34850,34850,34850,0
|
|
20230612,125100,2302594450,34850,34850,34850,34850,47
|
|
20230612,125000,2300956500,34850,34850,34850,34850,0
|
|
20230612,124900,2300956500,34850,34850,34850,34850,10
|
|
20230612,124800,2300608000,34850,34850,34850,34850,19
|
|
20230612,124700,2299945850,34850,34850,34850,34850,336
|
|
20230612,124600,2288236250,34850,34850,34850,34850,3
|
|
20230612,124500,2288131700,34850,34850,34850,34850,18
|
|
20230612,124400,2287504400,34850,34850,34850,34850,133
|
|
20230612,124300,2282869350,34900,34850,34900,34850,67
|
|
20230612,124200,2280533250,34850,34850,34850,34850,19
|
|
20230612,124100,2279871100,34900,34900,34900,34900,0
|
|
20230612,124000,2279871100,34900,34900,34900,34900,0
|
|
20230612,123900,2279871100,34900,34850,34900,34750,76
|
|
20230612,123800,2277222400,34850,34850,34850,34850,0
|
|
20230612,123700,2277222400,34850,34850,34850,34850,17
|
|
20230612,123600,2276629950,34750,34800,34800,34750,10
|
|
20230612,123500,2276282300,34850,34850,34850,34850,0
|
|
20230612,123400,2276282300,34850,34850,34850,34850,22
|
|
20230612,123300,2275515600,34600,34600,34600,34600,0
|
|
20230612,123200,2275515600,34600,34600,34600,34600,0
|
|
20230612,123100,2275515600,34600,34850,34900,34600,892
|
|
20230612,123000,2244519350,34900,34850,34900,34850,399
|
|
20230612,122900,2230607150,34900,34900,34900,34900,1
|
|
20230612,122800,2230572250,34850,34900,34900,34850,63
|
|
20230612,122700,2228375700,34900,34900,34900,34900,101
|
|
20230612,122600,2224850800,34900,34950,34950,34900,340
|
|
20230612,122500,2212968300,34950,34900,34950,34900,70
|
|
20230612,122400,2210524450,34900,34850,34900,34850,267
|
|
20230612,122300,2201214900,34800,34800,34800,34800,0
|
|
20230612,122200,2201214900,34800,34750,34800,34750,90
|
|
20230612,122100,2198083100,34800,34800,34800,34800,14
|
|
20230612,122000,2197595900,34800,34800,34800,34800,300
|
|
20230612,121900,2187155900,34800,34750,34800,34750,600
|
|
20230612,121800,2166276050,34750,34750,34750,34750,47
|
|
20230612,121700,2164642800,34800,34800,34800,34800,18
|
|
20230612,121600,2164016400,34800,34800,34800,34800,2
|
|
20230612,121500,2163946800,34800,34800,34800,34800,0
|
|
20230612,121400,2163946800,34800,34800,34800,34800,17
|
|
20230612,121300,2163355200,34750,34750,34750,34750,806
|
|
20230612,121200,2135346700,34850,34850,34850,34850,0
|
|
20230612,121100,2135346700,34850,34800,34850,34750,1164
|
|
20230612,121000,2094889100,34750,34800,34800,34750,91
|
|
20230612,120900,2091722800,34800,34800,34800,34750,149
|
|
20230612,120800,2086539100,34800,34700,34800,34700,261
|
|
20230612,120700,2077474850,34700,34700,34700,34700,0
|
|
20230612,120600,2077474850,34700,34700,34700,34700,19
|
|
20230612,120500,2076815550,34650,34650,34650,34650,633
|
|
20230612,120400,2054882100,34550,34700,34700,34550,343
|
|
20230612,120300,2043029500,34700,34650,34700,34650,18
|
|
20230612,120200,2042405000,34650,34600,34650,34600,333
|
|
20230612,120100,2030868500,34600,34600,34600,34600,1
|
|
20230612,120000,2030833900,34600,34600,34600,34600,46
|
|
20230612,115900,2029242300,34600,34600,34600,34600,63
|
|
20230612,115800,2027062500,34650,34650,34650,34650,0
|
|
20230612,115700,2027062500,34650,34650,34650,34650,18
|
|
20230612,115600,2026438800,34650,34650,34650,34650,1
|
|
20230612,115500,2026404150,34600,34600,34600,34600,250
|
|
20230612,115400,2017754150,34650,34650,34650,34650,19
|
|
20230612,115300,2017095800,34650,34650,34650,34650,2
|
|
20230612,115200,2017026500,34650,34650,34650,34650,1
|
|
20230612,115100,2016991850,34650,34650,34650,34650,17
|
|
20230612,115000,2016402800,34600,34600,34600,34600,364
|
|
20230612,114900,2003808400,34600,34600,34600,34600,129
|
|
20230612,114800,1999345000,34600,34600,34600,34600,31
|
|
20230612,114700,1998272400,34550,34550,34550,34550,130
|
|
20230612,114600,1993780900,34600,34550,34600,34550,125
|
|
20230612,114500,1989460900,34600,34600,34600,34600,20
|
|
20230612,114400,1988768900,34650,34650,34650,34650,0
|
|
20230612,114300,1988768900,34650,34650,34650,34650,20
|
|
20230612,114200,1988075900,34650,34650,34650,34650,4
|
|
20230612,114100,1987937300,34650,34650,34650,34650,0
|
|
20230612,114000,1987937300,34650,34550,34650,34550,18
|
|
20230612,113900,1987313700,34600,34600,34600,34600,136
|
|
20230612,113800,1982608100,34600,34650,34650,34600,219
|
|
20230612,113700,1975030200,34650,34650,34650,34650,175
|
|
20230612,113600,1968966450,34650,34650,34650,34650,122
|
|
20230612,113500,1964739150,34650,34650,34650,34600,101
|
|
20230612,113400,1961240350,34600,34600,34600,34600,10
|
|
20230612,113300,1960894350,34650,34650,34650,34650,5
|
|
20230612,113200,1960721100,34700,34700,34700,34700,18
|
|
20230612,113100,1960096500,34700,34700,34700,34700,22
|
|
20230612,113000,1959333100,34700,34700,34700,34700,30
|
|
20230612,112900,1958292100,34700,34650,34700,34650,22
|
|
20230612,112800,1957528950,34650,34650,34650,34650,72
|
|
20230612,112700,1955034150,34700,34700,34700,34700,0
|
|
20230612,112600,1955034150,34700,34700,34700,34700,30
|
|
20230612,112500,1953993150,34700,34700,34700,34700,0
|
|
20230612,112400,1953993150,34700,34700,34700,34700,0
|
|
20230612,112300,1953993150,34700,34650,34700,34650,23
|
|
20230612,112200,1953195300,34650,34650,34650,34650,76
|
|
20230612,112100,1950561900,34700,34700,34700,34700,3
|
|
20230612,112000,1950457800,34700,34700,34700,34700,20
|
|
20230612,111900,1949763800,34700,34700,34700,34700,20
|
|
20230612,111800,1949069800,34700,34700,34700,34700,17
|
|
20230612,111700,1948479900,34700,34700,34750,34700,3
|
|
20230612,111600,1948375750,34700,34550,34700,34550,2357
|
|
20230612,111500,1866793950,34550,34500,34550,34500,1817
|
|
20230612,111400,1804016650,34550,34550,34550,34500,1264
|
|
20230612,111300,1760395450,34550,34550,34550,34550,34
|
|
20230612,111200,1759220750,34500,34550,34550,34500,19
|
|
20230612,111100,1758564350,34550,34550,34550,34550,0
|
|
20230612,111000,1758564350,34550,34600,34600,34550,84
|
|
20230612,110900,1755658950,34600,34550,34600,34550,296
|
|
20230612,110800,1745424000,34550,34550,34550,34550,0
|
|
20230612,110700,1745424000,34550,34600,34600,34550,171
|
|
20230612,110600,1739513450,34600,34600,34600,34600,71
|
|
20230612,110500,1737056850,34600,34600,34600,34600,23
|
|
20230612,110400,1736261050,34600,34600,34600,34600,312
|
|
20230612,110300,1725465850,34600,34600,34600,34600,100
|
|
20230612,110200,1722005850,34600,34600,34600,34600,10
|
|
20230612,110100,1721659850,34500,34550,34600,34500,28
|
|
20230612,110000,1720692550,34600,34400,34600,34400,1348
|
|
20230612,105900,1674173950,34400,34450,34450,34400,39
|
|
20230612,105800,1672831850,34400,34450,34450,34400,71
|
|
20230612,105700,1670389350,34400,34400,34400,34400,142
|
|
20230612,105600,1665504550,34450,34500,34500,34450,419
|
|
20230612,105500,1651069150,34500,34450,34500,34450,75
|
|
20230612,105400,1648484400,34500,34500,34500,34450,464
|
|
20230612,105300,1632478250,34500,34550,34550,34500,34
|
|
20230612,105200,1631305000,34500,34400,34550,34400,1436
|
|
20230612,105100,1581779400,34350,34350,34350,34350,123
|
|
20230612,105000,1577554350,34350,34400,34400,34350,83
|
|
20230612,104900,1574702200,34350,34350,34350,34350,65
|
|
20230612,104800,1572469450,34350,34350,34350,34350,304
|
|
20230612,104700,1562027050,34450,34350,34450,34350,52
|
|
20230612,104600,1560239550,34350,34400,34400,34350,41
|
|
20230612,104500,1558830950,34350,34300,34350,34300,155
|
|
20230612,104400,1553508000,34300,34300,34300,34300,425
|
|
20230612,104300,1538930500,34250,34250,34250,34250,56
|
|
20230612,104200,1537012500,34250,34300,34300,34250,75
|
|
20230612,104100,1534443600,34300,34250,34300,34250,200
|
|
20230612,104000,1527592600,34250,34250,34250,34250,194
|
|
20230612,103900,1520948100,34250,34250,34250,34250,36
|
|
20230612,103800,1519715100,34250,34250,34300,34250,95
|
|
20230612,103700,1516460300,34250,34250,34250,34250,404
|
|
20230612,103600,1502623300,34250,34250,34300,34250,1385
|
|
20230612,103500,1455186250,34300,34300,34300,34250,470
|
|
20230612,103400,1439066650,34300,34300,34300,34250,870
|
|
20230612,103300,1409259550,34300,34400,34400,34300,2518
|
|
20230612,103200,1322849400,34350,34450,34450,34350,660
|
|
20230612,103100,1300164500,34450,34400,34450,34350,203
|
|
20230612,103000,1293182750,34400,34450,34450,34350,951
|
|
20230612,102900,1260469400,34450,34400,34450,34400,120
|
|
20230612,102800,1256340950,34400,34350,34400,34350,355
|
|
20230612,102700,1244130850,34350,34350,34400,34350,77
|
|
20230612,102600,1241485000,34400,34350,34400,34350,225
|
|
20230612,102500,1233746350,34350,34350,34350,34350,215
|
|
20230612,102400,1226361100,34350,34350,34400,34350,345
|
|
20230612,102300,1214509450,34300,34350,34350,34300,72
|
|
20230612,102200,1212039150,34350,34400,34400,34350,116
|
|
20230612,102100,1208053050,34400,34350,34400,34350,99
|
|
20230612,102000,1204651400,34350,34350,34350,34300,467
|
|
20230612,101900,1188612200,34350,34450,34450,34350,2367
|
|
20230612,101800,1107277350,34400,34450,34450,34400,83
|
|
20230612,101700,1104421150,34450,34400,34450,34400,88
|
|
20230612,101600,1101392200,34450,34400,34450,34400,920
|
|
20230612,101500,1069735000,34450,34400,34450,34400,92
|
|
20230612,101400,1066569100,34450,34400,34450,34400,73
|
|
20230612,101300,1064055700,34450,34450,34500,34400,359
|
|
20230612,101200,1051704150,34400,34400,34450,34400,87
|
|
20230612,101100,1048710600,34450,34450,34450,34450,98
|
|
20230612,101000,1045334500,34450,34450,34500,34450,62
|
|
20230612,100900,1043198550,34450,34450,34450,34400,265
|
|
20230612,100800,1034077550,34400,34450,34450,34400,381
|
|
20230612,100700,1020962000,34450,34450,34500,34450,176
|
|
20230612,100600,1014897900,34450,34450,34450,34450,71
|
|
20230612,100500,1012451950,34450,34450,34450,34450,252
|
|
20230612,100400,1003770550,34500,34450,34500,34450,143
|
|
20230612,100300,998843300,34450,34450,34450,34450,66
|
|
20230612,100200,996569600,34450,34450,34500,34450,178
|
|
20230612,100100,990436600,34500,34450,34500,34450,68
|
|
20230612,100000,988093950,34450,34450,34450,34400,279
|
|
20230612,095900,978490300,34450,34500,34500,34450,430
|
|
20230612,095800,963670950,34450,34450,34500,34450,127
|
|
20230612,095700,959295500,34500,34500,34500,34450,532
|
|
20230612,095600,940944500,34500,34500,34550,34500,82
|
|
20230612,095500,938114600,34500,34500,34500,34500,59
|
|
20230612,095400,936079100,34500,34500,34500,34500,68
|
|
20230612,095300,933733100,34550,34500,34550,34500,54
|
|
20230612,095200,931869200,34500,34500,34550,34500,106
|
|
20230612,095100,928211550,34500,34500,34500,34500,66
|
|
20230612,095000,925934550,34550,34500,34550,34500,92
|
|
20230612,094900,922759550,34500,34450,34500,34450,787
|
|
20230612,094800,895642150,34450,34500,34550,34450,124
|
|
20230612,094700,891365300,34500,34500,34500,34500,1990
|
|
20230612,094600,822710300,34500,34550,34550,34500,439
|
|
20230612,094500,807544650,34550,34600,34600,34550,85
|
|
20230612,094400,804606800,34600,34550,34600,34550,824
|
|
20230612,094300,776129650,34550,34550,34550,34550,66
|
|
20230612,094200,773849350,34550,34550,34600,34550,619
|
|
20230612,094100,752461750,34500,34600,34600,34500,1674
|
|
20230612,094000,694624250,34650,34600,34650,34550,50
|
|
20230612,093900,692895200,34550,34550,34600,34550,255
|
|
20230612,093800,684076850,34550,34550,34600,34550,154
|
|
20230612,093700,678754550,34550,34600,34600,34550,71
|
|
20230612,093600,676301350,34650,34550,34650,34550,92
|
|
20230612,093500,673121400,34550,34550,34550,34500,409
|
|
20230612,093400,658993000,34550,34600,34600,34550,749
|
|
20230612,093300,633111550,34650,34600,34650,34600,115
|
|
20230612,093200,629131650,34550,34650,34650,34550,293
|
|
20230612,093100,618995200,34650,34700,34700,34600,118
|
|
20230612,093000,614907450,34650,34650,34650,34600,64
|
|
20230612,092900,612692600,34650,34650,34700,34600,698
|
|
20230612,092800,588502150,34650,34700,34750,34650,151
|
|
20230612,092700,583260450,34700,34650,34700,34650,112
|
|
20230612,092600,579377200,34650,34700,34700,34650,537
|
|
20230612,092500,560769850,34700,34700,34750,34700,370
|
|
20230612,092400,547930000,34700,34650,34750,34650,73
|
|
20230612,092300,545396900,34650,34700,34750,34650,739
|
|
20230612,092200,519768150,34700,34700,34700,34650,134
|
|
20230612,092100,515120100,34700,34700,34750,34700,361
|
|
20230612,092000,502584550,34700,34650,34750,34650,44
|
|
20230612,091900,501057800,34600,34600,34650,34550,801
|
|
20230612,091800,473375900,34600,34600,34650,34600,257
|
|
20230612,091700,464483150,34600,34750,34750,34600,881
|
|
20230612,091600,433946450,34750,34750,34850,34600,2858
|
|
20230612,091500,334927550,34800,34950,34950,34800,552
|
|
20230612,091400,315706200,35000,34900,35050,34850,213
|
|
20230612,091300,308273600,34950,34950,35050,34900,440
|
|
20230612,091200,292901450,35100,35100,35150,34950,1070
|
|
20230612,091100,255441250,35100,35100,35150,35100,582
|
|
20230612,091000,235005050,35100,35100,35100,35100,130
|
|
20230612,090900,230442050,35000,35050,35100,35000,1197
|
|
20230612,090800,188526150,35050,35050,35150,35050,298
|
|
20230612,090700,178078550,35050,34950,35050,34950,459
|
|
20230612,090600,162012450,34900,34950,34950,34900,1567
|
|
20230612,090500,107321500,34950,34900,34950,34900,320
|
|
20230612,090400,96147200,34900,35000,35000,34900,284
|
|
20230612,090300,86226650,35000,35000,35000,35000,18
|
|
20230612,090200,85596650,35000,35050,35050,35000,263
|
|
20230612,090100,76391100,35050,35100,35100,35050,399
|
|
20230612,090000,62393000,35100,35250,35300,35100,1741
|