587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,184300,4921244900,34950,34950,34950,34950,0
|
|
20230613,184200,4921244900,34950,34950,34950,34950,0
|
|
20230613,184100,4921244900,34950,34950,34950,34950,0
|
|
20230613,184000,4921244900,34950,34950,34950,34950,0
|
|
20230613,183900,4921244900,34950,34950,34950,34950,0
|
|
20230613,183800,4921244900,34950,34950,34950,34950,0
|
|
20230613,183700,4921244900,34950,34950,34950,34950,0
|
|
20230613,183600,4921244900,34950,34950,34950,34950,0
|
|
20230613,183500,4921244900,34950,34950,34950,34950,0
|
|
20230613,183400,4921244900,34950,34950,34950,34950,0
|
|
20230613,183300,4921244900,34950,34950,34950,34950,0
|
|
20230613,183200,4921244900,34950,34950,34950,34950,0
|
|
20230613,183100,4921244900,34950,34950,34950,34950,0
|
|
20230613,183000,4921244900,34950,34950,34950,34950,0
|
|
20230613,182900,4921244900,34950,34950,34950,34950,0
|
|
20230613,182800,4921244900,34950,34950,34950,34950,0
|
|
20230613,182700,4921244900,34950,34950,34950,34950,0
|
|
20230613,182600,4921244900,34950,34950,34950,34950,0
|
|
20230613,182500,4921244900,34950,34950,34950,34950,0
|
|
20230613,182400,4921244900,34950,34950,34950,34950,0
|
|
20230613,182300,4921244900,34950,34950,34950,34950,0
|
|
20230613,182200,4921244900,34950,34950,34950,34950,0
|
|
20230613,182100,4921244900,34950,34950,34950,34950,0
|
|
20230613,182000,4921244900,34950,34950,34950,34950,0
|
|
20230613,181900,4921244900,34950,34950,34950,34950,0
|
|
20230613,181800,4921244900,34950,34950,34950,34950,0
|
|
20230613,181700,4921244900,34950,34950,34950,34950,0
|
|
20230613,181600,4921244900,34950,34950,34950,34950,0
|
|
20230613,181500,4921244900,34950,34950,34950,34950,0
|
|
20230613,181400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,181300,4921244900,34950,34950,34950,34950,0
|
|
20230613,181200,4921244900,34950,34950,34950,34950,0
|
|
20230613,181100,4921244900,34950,34950,34950,34950,0
|
|
20230613,181000,4921244900,34950,34950,34950,34950,0
|
|
20230613,180900,4921244900,34950,34950,34950,34950,0
|
|
20230613,180800,4921244900,34950,34950,34950,34950,0
|
|
20230613,180700,4921244900,34950,34950,34950,34950,0
|
|
20230613,180600,4921244900,34950,34950,34950,34950,0
|
|
20230613,180500,4921244900,34950,34950,34950,34950,0
|
|
20230613,180400,4921244900,34950,34950,34950,34950,0
|
|
20230613,180300,4921244900,34950,34950,34950,34950,0
|
|
20230613,180200,4921244900,34950,34950,34950,34950,0
|
|
20230613,180100,4921244900,34950,34950,34950,34950,0
|
|
20230613,180000,4921244900,34950,34950,34950,34950,0
|
|
20230613,175900,4921244900,34950,34950,34950,34950,0
|
|
20230613,175800,4921244900,34950,34950,34950,34950,0
|
|
20230613,175700,4921244900,34950,34950,34950,34950,0
|
|
20230613,175600,4921244900,34950,34950,34950,34950,0
|
|
20230613,175500,4921244900,34950,34950,34950,34950,0
|
|
20230613,175400,4921244900,34950,34950,34950,34950,0
|
|
20230613,175300,4921244900,34950,34950,34950,34950,0
|
|
20230613,175200,4921244900,34950,34950,34950,34950,0
|
|
20230613,175100,4921244900,34950,34950,34950,34950,0
|
|
20230613,175000,4921244900,34950,34950,34950,34950,0
|
|
20230613,174900,4921244900,34950,34950,34950,34950,0
|
|
20230613,174800,4921244900,34950,34950,34950,34950,0
|
|
20230613,174700,4921244900,34950,34950,34950,34950,0
|
|
20230613,174600,4921244900,34950,34950,34950,34950,0
|
|
20230613,174500,4921244900,34950,34950,34950,34950,0
|
|
20230613,174400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,174300,4921244900,34950,34950,34950,34950,0
|
|
20230613,174200,4921244900,34950,34950,34950,34950,0
|
|
20230613,174100,4921244900,34950,34950,34950,34950,0
|
|
20230613,174000,4921244900,34950,34950,34950,34950,0
|
|
20230613,173900,4921244900,34950,34950,34950,34950,0
|
|
20230613,173800,4921244900,34950,34950,34950,34950,0
|
|
20230613,173700,4921244900,34950,34950,34950,34950,0
|
|
20230613,173600,4921244900,34950,34950,34950,34950,0
|
|
20230613,173500,4921244900,34950,34950,34950,34950,0
|
|
20230613,173400,4921244900,34950,34950,34950,34950,0
|
|
20230613,173300,4921244900,34950,34950,34950,34950,0
|
|
20230613,173200,4921244900,34950,34950,34950,34950,0
|
|
20230613,173100,4921244900,34950,34950,34950,34950,0
|
|
20230613,173000,4921244900,34950,34950,34950,34950,0
|
|
20230613,172900,4921244900,34950,34950,34950,34950,0
|
|
20230613,172800,4921244900,34950,34950,34950,34950,0
|
|
20230613,172700,4921244900,34950,34950,34950,34950,0
|
|
20230613,172600,4921244900,34950,34950,34950,34950,0
|
|
20230613,172500,4921244900,34950,34950,34950,34950,0
|
|
20230613,172400,4921244900,34950,34950,34950,34950,0
|
|
20230613,172300,4921244900,34950,34950,34950,34950,0
|
|
20230613,172200,4921244900,34950,34950,34950,34950,0
|
|
20230613,172100,4921244900,34950,34950,34950,34950,0
|
|
20230613,172000,4921244900,34950,34950,34950,34950,0
|
|
20230613,171900,4921244900,34950,34950,34950,34950,0
|
|
20230613,171800,4921244900,34950,34950,34950,34950,0
|
|
20230613,171700,4921244900,34950,34950,34950,34950,0
|
|
20230613,171600,4921244900,34950,34950,34950,34950,0
|
|
20230613,171500,4921244900,34950,34950,34950,34950,0
|
|
20230613,171400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,171300,4921244900,34950,34950,34950,34950,0
|
|
20230613,171200,4921244900,34950,34950,34950,34950,0
|
|
20230613,171100,4921244900,34950,34950,34950,34950,0
|
|
20230613,171000,4921244900,34950,34950,34950,34950,0
|
|
20230613,170900,4921244900,34950,34950,34950,34950,0
|
|
20230613,170800,4921244900,34950,34950,34950,34950,0
|
|
20230613,170700,4921244900,34950,34950,34950,34950,0
|
|
20230613,170600,4921244900,34950,34950,34950,34950,0
|
|
20230613,170500,4921244900,34950,34950,34950,34950,0
|
|
20230613,170400,4921244900,34950,34950,34950,34950,0
|
|
20230613,170300,4921244900,34950,34950,34950,34950,0
|
|
20230613,170200,4921244900,34950,34950,34950,34950,0
|
|
20230613,170100,4921244900,34950,34950,34950,34950,0
|
|
20230613,170000,4921244900,34950,34950,34950,34950,0
|
|
20230613,165900,4921244900,34950,34950,34950,34950,0
|
|
20230613,165800,4921244900,34950,34950,34950,34950,0
|
|
20230613,165700,4921244900,34950,34950,34950,34950,0
|
|
20230613,165600,4921244900,34950,34950,34950,34950,0
|
|
20230613,165500,4921244900,34950,34950,34950,34950,0
|
|
20230613,165400,4921244900,34950,34950,34950,34950,0
|
|
20230613,165300,4921244900,34950,34950,34950,34950,0
|
|
20230613,165200,4921244900,34950,34950,34950,34950,0
|
|
20230613,165100,4921244900,34950,34950,34950,34950,0
|
|
20230613,165000,4921244900,34950,34950,34950,34950,0
|
|
20230613,164900,4921244900,34950,34950,34950,34950,0
|
|
20230613,164800,4921244900,34950,34950,34950,34950,0
|
|
20230613,164700,4921244900,34950,34950,34950,34950,0
|
|
20230613,164600,4921244900,34950,34950,34950,34950,0
|
|
20230613,164500,4921244900,34950,34950,34950,34950,0
|
|
20230613,164400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,164300,4921244900,34950,34950,34950,34950,0
|
|
20230613,164200,4921244900,34950,34950,34950,34950,0
|
|
20230613,164100,4921244900,34950,34950,34950,34950,0
|
|
20230613,164000,4921244900,34950,34950,34950,34950,0
|
|
20230613,163900,4921244900,34950,34950,34950,34950,0
|
|
20230613,163800,4921244900,34950,34950,34950,34950,0
|
|
20230613,163700,4921244900,34950,34950,34950,34950,0
|
|
20230613,163600,4921244900,34950,34950,34950,34950,0
|
|
20230613,163500,4921244900,34950,34950,34950,34950,0
|
|
20230613,163400,4921244900,34950,34950,34950,34950,0
|
|
20230613,163300,4921244900,34950,34950,34950,34950,0
|
|
20230613,163200,4921244900,34950,34950,34950,34950,0
|
|
20230613,163100,4921244900,34950,34950,34950,34950,0
|
|
20230613,163000,4921244900,34950,34950,34950,34950,0
|
|
20230613,162900,4921244900,34950,34950,34950,34950,0
|
|
20230613,162800,4921244900,34950,34950,34950,34950,0
|
|
20230613,162700,4921244900,34950,34950,34950,34950,0
|
|
20230613,162600,4921244900,34950,34950,34950,34950,0
|
|
20230613,162500,4921244900,34950,34950,34950,34950,0
|
|
20230613,162400,4921244900,34950,34950,34950,34950,0
|
|
20230613,162300,4921244900,34950,34950,34950,34950,0
|
|
20230613,162200,4921244900,34950,34950,34950,34950,0
|
|
20230613,162100,4921244900,34950,34950,34950,34950,0
|
|
20230613,162000,4921244900,34950,34950,34950,34950,0
|
|
20230613,161900,4921244900,34950,34950,34950,34950,0
|
|
20230613,161800,4921244900,34950,34950,34950,34950,0
|
|
20230613,161700,4921244900,34950,34950,34950,34950,0
|
|
20230613,161600,4921244900,34950,34950,34950,34950,0
|
|
20230613,161500,4921244900,34950,34950,34950,34950,0
|
|
20230613,161400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,161300,4921244900,34950,34950,34950,34950,0
|
|
20230613,161200,4921244900,34950,34950,34950,34950,0
|
|
20230613,161100,4921244900,34950,34950,34950,34950,0
|
|
20230613,161000,4921244900,34950,34950,34950,34950,0
|
|
20230613,160900,4921244900,34950,34950,34950,34950,0
|
|
20230613,160800,4921244900,34950,34950,34950,34950,0
|
|
20230613,160700,4921244900,34950,34950,34950,34950,0
|
|
20230613,160600,4921244900,34950,34950,34950,34950,0
|
|
20230613,160500,4921244900,34950,34950,34950,34950,0
|
|
20230613,160400,4921244900,34950,34950,34950,34950,0
|
|
20230613,160300,4921244900,34950,34950,34950,34950,0
|
|
20230613,160200,4921244900,34950,34950,34950,34950,0
|
|
20230613,160100,4921244900,34950,34950,34950,34950,0
|
|
20230613,160000,4921244900,34950,34950,34950,34950,0
|
|
20230613,155900,4921244900,34950,34950,34950,34950,0
|
|
20230613,155800,4921244900,34950,34950,34950,34950,0
|
|
20230613,155700,4921244900,34950,34950,34950,34950,0
|
|
20230613,155600,4921244900,34950,34950,34950,34950,0
|
|
20230613,155500,4921244900,34950,34950,34950,34950,0
|
|
20230613,155400,4921244900,34950,34950,34950,34950,0
|
|
20230613,155300,4921244900,34950,34950,34950,34950,0
|
|
20230613,155200,4921244900,34950,34950,34950,34950,0
|
|
20230613,155100,4921244900,34950,34950,34950,34950,0
|
|
20230613,155000,4921244900,34950,34950,34950,34950,0
|
|
20230613,154900,4921244900,34950,34950,34950,34950,0
|
|
20230613,154800,4921244900,34950,34950,34950,34950,0
|
|
20230613,154700,4921244900,34950,34950,34950,34950,0
|
|
20230613,154600,4921244900,34950,34950,34950,34950,0
|
|
20230613,154500,4921244900,34950,34950,34950,34950,0
|
|
20230613,154400,4921244900,34950,34950,34950,34950,1789
|
|
20230613,154300,4921244900,34950,34950,34950,34950,0
|
|
20230613,154200,4921244900,34950,34950,34950,34950,0
|
|
20230613,154100,4921244900,34950,34950,34950,34950,0
|
|
20230613,154000,4921244900,34950,34950,34950,34950,0
|
|
20230613,153900,4921244900,34950,34950,34950,34950,0
|
|
20230613,153800,4921244900,34950,34950,34950,34950,0
|
|
20230613,153700,4921244900,34950,34950,34950,34950,0
|
|
20230613,153600,4921244900,34950,34950,34950,34950,0
|
|
20230613,153500,4921244900,34950,34950,34950,34950,0
|
|
20230613,153400,4921244900,34950,34950,34950,34950,0
|
|
20230613,153300,4921244900,34950,34950,34950,34950,0
|
|
20230613,153200,4921244900,34950,34950,34950,34950,0
|
|
20230613,153100,4921244900,34950,34950,34950,34950,0
|
|
20230613,153000,4921244900,34950,34950,34950,34950,1789
|
|
20230613,152900,4858719350,34850,34850,34850,34850,0
|
|
20230613,152800,4858719350,34850,34850,34850,34850,0
|
|
20230613,152700,4858719350,34850,34850,34850,34850,0
|
|
20230613,152600,4858719350,34850,34850,34850,34850,0
|
|
20230613,152500,4858719350,34850,34850,34850,34850,0
|
|
20230613,152400,4858719350,34850,34850,34850,34850,0
|
|
20230613,152300,4858719350,34850,34850,34850,34850,0
|
|
20230613,152200,4858719350,34850,34850,34850,34850,0
|
|
20230613,152100,4858719350,34850,34850,34850,34850,0
|
|
20230613,152000,4858719350,34850,34850,34850,34850,0
|
|
20230613,151900,4858719350,34850,34800,34850,34800,741
|
|
20230613,151800,4832895550,34850,34850,34850,34800,72
|
|
20230613,151700,4830386600,34850,34900,34900,34800,284
|
|
20230613,151600,4820490500,34850,34850,34900,34850,49
|
|
20230613,151500,4818781900,34850,34850,34850,34850,33
|
|
20230613,151400,4817631850,34900,34850,34900,34850,55
|
|
20230613,151300,4815714450,34850,34850,34900,34850,50
|
|
20230613,151200,4813970200,34850,34850,34850,34850,190
|
|
20230613,151100,4807348700,34850,34850,34850,34850,12
|
|
20230613,151000,4806930500,34800,34850,34850,34800,302
|
|
20230613,150900,4796405850,34850,34800,34850,34800,139
|
|
20230613,150800,4791564200,34850,34850,34850,34850,5
|
|
20230613,150700,4791389950,34850,34850,34850,34800,567
|
|
20230613,150600,4771631450,34850,34850,34850,34800,37
|
|
20230613,150500,4770342100,34800,34850,34850,34800,583
|
|
20230613,150400,4750031050,34950,34850,34950,34800,97
|
|
20230613,150300,4746650400,34950,34900,34950,34900,28
|
|
20230613,150200,4745671850,34900,34800,34900,34800,60
|
|
20230613,150100,4743580850,34800,34850,34850,34800,1282
|
|
20230613,150000,4698961900,34850,34850,34850,34800,692
|
|
20230613,145900,4674854550,34900,34900,34900,34900,64
|
|
20230613,145800,4672620950,34900,34900,34900,34900,14
|
|
20230613,145700,4672132350,34900,34900,34950,34900,295
|
|
20230613,145600,4661833300,34950,34950,34950,34950,127
|
|
20230613,145500,4657394650,34950,34900,34950,34900,111
|
|
20230613,145400,4653515750,34900,34950,34950,34900,13
|
|
20230613,145300,4653061500,34950,34950,34950,34950,37
|
|
20230613,145200,4651768350,34900,34950,34950,34900,12
|
|
20230613,145100,4651349450,34900,34900,34900,34900,58
|
|
20230613,145000,4649325250,34950,34900,34950,34850,121
|
|
20230613,144900,4645103750,35000,34900,35000,34900,172
|
|
20230613,144800,4639086650,34900,34900,34900,34900,0
|
|
20230613,144700,4639086650,34900,34900,34900,34900,9
|
|
20230613,144600,4638772550,35000,35000,35000,35000,28
|
|
20230613,144500,4637792550,34900,34950,34950,34900,409
|
|
20230613,144400,4623513400,34950,35000,35000,34950,107
|
|
20230613,144300,4619771800,35000,35000,35000,35000,10
|
|
20230613,144200,4619421800,35000,35000,35000,35000,25
|
|
20230613,144100,4618546800,35000,35000,35000,35000,2
|
|
20230613,144000,4618476800,34950,34950,34950,34950,86
|
|
20230613,143900,4615471100,35000,34950,35000,34950,618
|
|
20230613,143800,4593867650,35000,35050,35100,35000,305
|
|
20230613,143700,4583187200,35100,35100,35100,35100,10
|
|
20230613,143600,4582836200,35100,35100,35100,35100,27
|
|
20230613,143500,4581888500,35050,35050,35050,35000,1165
|
|
20230613,143400,4541086100,35050,35100,35100,35050,237
|
|
20230613,143300,4532771400,35050,35050,35050,35050,19
|
|
20230613,143200,4532105450,35100,35050,35100,35050,53
|
|
20230613,143100,4530246450,35050,35050,35050,35050,118
|
|
20230613,143000,4526110550,35050,35050,35050,35050,287
|
|
20230613,142900,4516051200,35000,35000,35100,35000,83
|
|
20230613,142800,4513143500,35000,35000,35000,35000,9
|
|
20230613,142700,4512828500,35000,35000,35000,35000,50
|
|
20230613,142600,4511078500,35000,35000,35000,35000,59
|
|
20230613,142500,4509013500,35100,35000,35100,35000,129
|
|
20230613,142400,4504495600,35000,35000,35000,35000,57
|
|
20230613,142300,4502500600,35000,35050,35050,35000,181
|
|
20230613,142200,4496157000,35050,35050,35050,35050,78
|
|
20230613,142100,4493423100,35050,35050,35050,35050,57
|
|
20230613,142000,4491425250,35050,35050,35050,34950,219
|
|
20230613,141900,4483768900,35050,35050,35100,34950,53
|
|
20230613,141800,4481914200,35050,34950,35050,34950,17
|
|
20230613,141700,4481319250,34950,34950,34950,34950,20
|
|
20230613,141600,4480620250,34950,35100,35100,34950,13
|
|
20230613,141500,4480165300,34950,35050,35100,34950,45
|
|
20230613,141400,4478587550,35050,35050,35050,34950,102
|
|
20230613,141300,4475013350,35050,35050,35050,35050,6
|
|
20230613,141200,4474803050,35050,34950,35050,34950,61
|
|
20230613,141100,4472666100,34950,35050,35050,34950,434
|
|
20230613,141000,4457495100,35050,35000,35050,35000,74
|
|
20230613,140900,4454903550,34950,35000,35000,34950,200
|
|
20230613,140800,4447904000,35000,35100,35100,35000,263
|
|
20230613,140700,4438696200,35100,35000,35100,35000,53
|
|
20230613,140600,4436837000,35000,35000,35050,35000,157
|
|
20230613,140500,4431336300,35000,35000,35000,35000,136
|
|
20230613,140400,4426576300,35000,35000,35000,35000,148
|
|
20230613,140300,4421396300,35000,35000,35000,35000,6
|
|
20230613,140200,4421186300,35000,35000,35000,35000,29
|
|
20230613,140100,4420171300,35100,35000,35100,35000,97
|
|
20230613,140000,4416773600,35000,35050,35050,35000,33
|
|
20230613,135900,4415618450,35050,35050,35050,35050,35
|
|
20230613,135800,4414391700,35050,35050,35100,35050,48
|
|
20230613,135700,4412707950,35050,35100,35100,35050,113
|
|
20230613,135600,4408742150,35100,35100,35100,35100,275
|
|
20230613,135500,4399089650,35050,35100,35100,35050,40
|
|
20230613,135400,4397686300,35050,35050,35050,35050,249
|
|
20230613,135300,4388958850,35050,35050,35050,35050,15
|
|
20230613,135200,4388433100,35050,35100,35100,35050,289
|
|
20230613,135100,4378289700,35150,35100,35150,35100,50
|
|
20230613,135000,4376532850,35100,35100,35100,35100,154
|
|
20230613,134900,4371127450,35050,35100,35100,35050,423
|
|
20230613,134800,4356280600,35100,35100,35150,35100,254
|
|
20230613,134700,4347363850,35100,35150,35150,35100,36
|
|
20230613,134600,4346099700,35150,35150,35200,35100,224
|
|
20230613,134500,4338226150,35150,35150,35200,35150,412
|
|
20230613,134400,4323743550,35200,35200,35200,35100,384
|
|
20230613,134300,4310232350,35100,35100,35100,35100,500
|
|
20230613,134200,4292682350,35100,35200,35200,35100,21
|
|
20230613,134100,4291944050,35200,35150,35200,35150,79
|
|
20230613,134000,4289165850,35150,35150,35150,35150,235
|
|
20230613,133900,4280905600,35150,35150,35150,35150,0
|
|
20230613,133800,4280905600,35150,35200,35200,35150,56
|
|
20230613,133700,4278935800,35150,35150,35150,35150,126
|
|
20230613,133600,4274506900,35150,35200,35200,35150,155
|
|
20230613,133500,4269053550,35150,35150,35150,35150,75
|
|
20230613,133400,4266417300,35200,35150,35200,35150,75
|
|
20230613,133300,4263779700,35150,35100,35150,35100,109
|
|
20230613,133200,4259948800,35100,35100,35100,35100,10
|
|
20230613,133100,4259597800,35100,35100,35150,35100,155
|
|
20230613,133000,4254155700,35100,35150,35150,35100,189
|
|
20230613,132900,4247516800,35150,35150,35150,35150,265
|
|
20230613,132800,4238202050,35100,35100,35100,35100,79
|
|
20230613,132700,4235429150,35100,35050,35150,35050,86
|
|
20230613,132600,4232409650,35050,35050,35050,35050,25
|
|
20230613,132500,4231533400,35050,35150,35150,35050,1009
|
|
20230613,132400,4196067950,35150,35150,35150,35150,27
|
|
20230613,132300,4195118900,35150,35100,35150,35050,308
|
|
20230613,132200,4184322700,35100,35100,35150,35100,100
|
|
20230613,132100,4180812650,35050,35050,35100,35050,510
|
|
20230613,132000,4162927100,35100,35050,35100,35050,337
|
|
20230613,131900,4151113900,35050,35100,35100,35050,757
|
|
20230613,131800,4124543700,35150,35150,35150,35100,18
|
|
20230613,131700,4123911450,35100,35100,35100,35100,34
|
|
20230613,131600,4122718050,35050,35100,35100,35050,745
|
|
20230613,131500,4096581050,35150,35200,35200,35150,1318
|
|
20230613,131400,4050252050,35200,35200,35250,35200,147
|
|
20230613,131300,4045076300,35200,35250,35250,35200,290
|
|
20230613,131200,4034868150,35250,35200,35250,35200,65
|
|
20230613,131100,4032577400,35200,35200,35200,35200,9
|
|
20230613,131000,4032260600,35250,35250,35250,35250,104
|
|
20230613,130900,4028594600,35250,35250,35250,35250,140
|
|
20230613,130800,4023659600,35250,35250,35250,35200,1969
|
|
20230613,130700,3954281750,35200,35200,35250,35200,209
|
|
20230613,130600,3946923600,35200,35200,35200,35200,36
|
|
20230613,130500,3945656400,35200,35150,35200,35150,431
|
|
20230613,130400,3930487800,35200,35150,35200,35150,50
|
|
20230613,130300,3928728300,35200,35200,35200,35150,118
|
|
20230613,130200,3924576200,35150,35150,35150,35150,2
|
|
20230613,130100,3924505900,35150,35150,35150,35150,16
|
|
20230613,130000,3923943500,35150,35200,35200,35150,172
|
|
20230613,125900,3917892500,35200,35200,35200,35150,738
|
|
20230613,125800,3891923400,35200,35200,35250,35150,876
|
|
20230613,125700,3861068850,35200,35250,35250,35200,948
|
|
20230613,125600,3827681900,35200,35200,35200,35200,853
|
|
20230613,125500,3797656300,35200,35200,35200,35150,1370
|
|
20230613,125400,3749432350,35200,35150,35200,35150,67
|
|
20230613,125300,3747077200,35150,35150,35200,35150,351
|
|
20230613,125200,3734738200,35150,35100,35150,35100,435
|
|
20230613,125100,3719450100,35150,35100,35150,35100,99
|
|
20230613,125000,3715972400,35150,35150,35200,35150,112
|
|
20230613,124900,3712034250,35200,35150,35200,35100,465
|
|
20230613,124800,3695682750,35150,35200,35200,35100,133
|
|
20230613,124700,3691007850,35200,35100,35200,35050,1963
|
|
20230613,124600,3621952450,35150,35000,35150,35000,2730
|
|
20230613,124500,3526182150,35000,34900,35000,34900,3019
|
|
20230613,124400,3420624500,34900,34900,34900,34850,282
|
|
20230613,124300,3410783150,34900,34900,34900,34900,29
|
|
20230613,124200,3409771050,34800,34800,34850,34800,3128
|
|
20230613,124100,3300836350,34750,34750,34750,34750,0
|
|
20230613,124000,3300836350,34750,34800,34800,34750,15
|
|
20230613,123900,3300314850,34800,34800,34800,34750,46
|
|
20230613,123800,3298714500,34800,34800,34800,34800,0
|
|
20230613,123700,3298714500,34800,34750,34800,34750,19
|
|
20230613,123600,3298053750,34800,34750,34800,34750,177
|
|
20230613,123500,3291900250,34750,34750,34750,34750,28
|
|
20230613,123400,3290927250,34800,34800,34800,34800,184
|
|
20230613,123300,3284524050,34800,34800,34800,34800,253
|
|
20230613,123200,3275719650,34800,34800,34800,34750,80
|
|
20230613,123100,3272936100,34800,34800,34800,34800,30
|
|
20230613,123000,3271892100,34750,34750,34750,34750,63
|
|
20230613,122900,3269702850,34800,34800,34800,34800,28
|
|
20230613,122800,3268728450,34800,34800,34800,34800,5
|
|
20230613,122700,3268554450,34750,34800,34800,34750,69
|
|
20230613,122600,3266153700,34800,34800,34800,34800,27
|
|
20230613,122500,3265214100,34750,34750,34750,34750,59
|
|
20230613,122400,3263163850,34850,34850,34850,34850,50
|
|
20230613,122300,3261421350,34750,34850,34850,34750,1111
|
|
20230613,122200,3222810700,34900,34800,34900,34800,148
|
|
20230613,122100,3217657500,34800,34800,34800,34800,30
|
|
20230613,122000,3216613500,34800,34800,34800,34800,9
|
|
20230613,121900,3216300300,34900,34900,34900,34900,27
|
|
20230613,121800,3215358000,34850,34850,34850,34850,110
|
|
20230613,121700,3211524500,34900,34900,34900,34900,214
|
|
20230613,121600,3204055900,34900,34950,34950,34900,99
|
|
20230613,121500,3200599450,34900,34950,34950,34900,229
|
|
20230613,121400,3192606700,34950,34950,34950,34950,574
|
|
20230613,121300,3172545400,34950,34900,34950,34900,1643
|
|
20230613,121200,3115152000,34950,34750,34950,34750,4121
|
|
20230613,121100,2971560950,34700,34700,34700,34700,10
|
|
20230613,121000,2971213950,34750,34750,34750,34750,319
|
|
20230613,120900,2960128700,34750,34750,34750,34750,371
|
|
20230613,120800,2947236450,34700,34700,34700,34700,9
|
|
20230613,120700,2946924150,34750,34750,34750,34750,30
|
|
20230613,120600,2945881650,34700,34700,34700,34700,10
|
|
20230613,120500,2945534650,34700,34750,34750,34700,293
|
|
20230613,120400,2935361800,34750,34700,34750,34700,43
|
|
20230613,120300,2933868050,34700,34700,34700,34700,10
|
|
20230613,120200,2933521050,34700,34700,34750,34700,957
|
|
20230613,120100,2900311800,34650,34650,34650,34650,27
|
|
20230613,120000,2899376250,34700,34700,34700,34700,30
|
|
20230613,115900,2898335250,34700,34700,34700,34700,6
|
|
20230613,115800,2898127050,34700,34700,34700,34700,8
|
|
20230613,115700,2897849450,34700,34700,34700,34700,616
|
|
20230613,115600,2876474250,34700,34650,34700,34650,65
|
|
20230613,115500,2874221650,34650,34600,34650,34600,29
|
|
20230613,115400,2873216850,34650,34650,34650,34650,90
|
|
20230613,115300,2870098350,34700,34700,34700,34700,0
|
|
20230613,115200,2870098350,34700,34700,34700,34700,27
|
|
20230613,115100,2869161450,34650,34550,34650,34550,10
|
|
20230613,115000,2868815850,34650,34500,34650,34500,13
|
|
20230613,114900,2868366600,34650,34650,34650,34450,179
|
|
20230613,114800,2862184350,34700,34650,34700,34650,77
|
|
20230613,114700,2859514950,34700,34550,34700,34550,39
|
|
20230613,114600,2858167350,34550,34550,34550,34550,9
|
|
20230613,114500,2857856400,34700,34700,34700,34700,27
|
|
20230613,114400,2856919500,34550,34550,34550,34550,9
|
|
20230613,114300,2856608550,34550,34600,34600,34550,1504
|
|
20230613,114200,2804618050,34600,34650,34700,34600,628
|
|
20230613,114100,2782881900,34700,34700,34700,34700,28
|
|
20230613,114000,2781910300,34700,34700,34700,34700,2
|
|
20230613,113900,2781840900,34600,34550,34650,34550,217
|
|
20230613,113800,2774326700,34500,34600,34650,34500,469
|
|
20230613,113700,2758136250,34550,34550,34550,34550,509
|
|
20230613,113600,2740550300,34500,34650,34650,34500,2506
|
|
20230613,113500,2654087150,34650,34600,34650,34600,126
|
|
20230613,113400,2649722650,34500,34600,34600,34500,20
|
|
20230613,113300,2649031550,34600,34550,34600,34550,346
|
|
20230613,113200,2637066400,34450,34550,34550,34400,49
|
|
20230613,113100,2635377800,34550,34400,34550,34400,51
|
|
20230613,113000,2633619200,34400,34400,34400,34400,7
|
|
20230613,112900,2633378400,34400,34400,34400,34400,83
|
|
20230613,112800,2630523200,34400,34500,34500,34400,560
|
|
20230613,112700,2611231400,34400,34400,34400,34400,100
|
|
20230613,112600,2607791400,34400,34400,34450,34400,567
|
|
20230613,112500,2588282050,34400,34400,34400,34350,2542
|
|
20230613,112400,2500922700,34400,34400,34550,34400,106
|
|
20230613,112300,2497270000,34400,34400,34550,34400,60
|
|
20230613,112200,2495198500,34400,34400,34400,34400,122
|
|
20230613,112100,2491001700,34400,34550,34550,34400,33
|
|
20230613,112000,2489862300,34400,34400,34400,34400,47
|
|
20230613,111900,2488245500,34450,34400,34450,34400,547
|
|
20230613,111800,2469428200,34400,34550,34550,34400,1419
|
|
20230613,111700,2420590950,34450,34500,34500,34450,1278
|
|
20230613,111600,2376554300,34500,34500,34550,34500,66
|
|
20230613,111500,2374275900,34550,34500,34550,34500,11
|
|
20230613,111400,2373896300,34500,34550,34550,34500,41
|
|
20230613,111300,2372480200,34500,34450,34500,34450,65
|
|
20230613,111200,2370238500,34450,34450,34450,34450,30
|
|
20230613,111100,2369205000,34450,34550,34550,34450,185
|
|
20230613,111000,2362829050,34450,34500,34550,34450,308
|
|
20230613,110900,2352196000,34500,34500,34500,34500,529
|
|
20230613,110800,2333945500,34500,34500,34500,34450,1964
|
|
20230613,110700,2266187650,34550,34500,34550,34500,93
|
|
20230613,110600,2262977800,34500,34500,34500,34500,60
|
|
20230613,110500,2260907800,34500,34500,34500,34500,47
|
|
20230613,110400,2259286300,34500,34500,34550,34500,63
|
|
20230613,110300,2257111450,34500,34550,34550,34450,74
|
|
20230613,110200,2254558700,34550,34550,34550,34500,614
|
|
20230613,110100,2233371900,34550,34500,34550,34500,49
|
|
20230613,110000,2231681350,34500,34550,34550,34500,41
|
|
20230613,105900,2230265300,34550,34500,34550,34500,126
|
|
20230613,105800,2225913850,34500,34400,34500,34400,133
|
|
20230613,105700,2221325650,34500,34400,34500,34400,153
|
|
20230613,105600,2216052150,34400,34400,34400,34400,38
|
|
20230613,105500,2214744950,34400,34500,34500,34400,42
|
|
20230613,105400,2213299650,34500,34500,34500,34500,270
|
|
20230613,105300,2203984650,34400,34400,34450,34400,134
|
|
20230613,105200,2199370200,34400,34450,34450,34400,294
|
|
20230613,105100,2189250900,34450,34450,34450,34450,149
|
|
20230613,105000,2184117850,34450,34450,34550,34450,355
|
|
20230613,104900,2171867850,34450,34350,34450,34350,1016
|
|
20230613,104800,2136918050,34350,34300,34350,34300,139
|
|
20230613,104700,2132145850,34300,34350,34400,34250,4064
|
|
20230613,104600,1992681350,34400,34450,34450,34400,2815
|
|
20230613,104500,1895775700,34500,34500,34500,34500,37
|
|
20230613,104400,1894499200,34500,34500,34500,34500,302
|
|
20230613,104300,1884080200,34550,34450,34550,34450,103
|
|
20230613,104200,1880529150,34450,34500,34550,34450,1005
|
|
20230613,104100,1845856300,34550,34550,34550,34500,111
|
|
20230613,104000,1842025300,34500,34500,34550,34500,835
|
|
20230613,103900,1813212050,34500,34500,34550,34500,967
|
|
20230613,103800,1779830650,34550,34500,34550,34500,1063
|
|
20230613,103700,1743157100,34550,34600,34600,34500,83
|
|
20230613,103600,1740288400,34500,34550,34600,34500,208
|
|
20230613,103500,1733102000,34550,34650,34650,34550,2025
|
|
20230613,103400,1663115700,34650,34600,34650,34600,176
|
|
20230613,103300,1657026000,34600,34600,34650,34600,88
|
|
20230613,103200,1653979800,34550,34600,34600,34550,30
|
|
20230613,103100,1652941900,34600,34550,34650,34550,70
|
|
20230613,103000,1650521650,34550,34550,34650,34550,102
|
|
20230613,102900,1646994850,34550,34550,34550,34550,234
|
|
20230613,102800,1638910150,34600,34600,34600,34600,266
|
|
20230613,102700,1629706550,34600,34600,34600,34600,50
|
|
20230613,102600,1627976550,34650,34600,34650,34600,69
|
|
20230613,102500,1625587750,34600,34650,34650,34600,106
|
|
20230613,102400,1621915150,34650,34600,34700,34600,235
|
|
20230613,102300,1613783400,34600,34550,34600,34550,147
|
|
20230613,102200,1608698800,34550,34550,34550,34550,65
|
|
20230613,102100,1606453050,34550,34550,34550,34550,179
|
|
20230613,102000,1600268600,34550,34550,34550,34550,142
|
|
20230613,101900,1595362500,34600,34600,34600,34550,675
|
|
20230613,101800,1572007800,34650,34700,34700,34650,299
|
|
20230613,101700,1561647400,34700,34650,34700,34650,145
|
|
20230613,101600,1556617750,34650,34550,34650,34550,241
|
|
20230613,101500,1548273450,34550,34550,34550,34550,239
|
|
20230613,101400,1540016000,34550,34550,34550,34550,34
|
|
20230613,101300,1538841300,34550,34550,34600,34550,140
|
|
20230613,101200,1534000400,34600,34600,34600,34550,127
|
|
20230613,101100,1529608100,34550,34550,34600,34550,98
|
|
20230613,101000,1526221700,34600,34600,34600,34600,97
|
|
20230613,100900,1522865500,34600,34650,34650,34600,11
|
|
20230613,100800,1522484800,34600,34600,34600,34550,228
|
|
20230613,100700,1514601650,34600,34600,34600,34550,171
|
|
20230613,100600,1508687100,34550,34550,34550,34550,742
|
|
20230613,100500,1483051000,34550,34550,34600,34550,545
|
|
20230613,100400,1464219800,34600,34600,34650,34600,675
|
|
20230613,100300,1440864500,34600,34650,34650,34600,94
|
|
20230613,100200,1437609100,34650,34650,34650,34650,19
|
|
20230613,100100,1436950750,34650,34650,34650,34650,130
|
|
20230613,100000,1432446250,34650,34700,34700,34650,63
|
|
20230613,095900,1430262800,34700,34650,34700,34650,462
|
|
20230613,095800,1414250900,34650,34650,34650,34650,121
|
|
20230613,095700,1410058250,34600,34650,34650,34600,1201
|
|
20230613,095600,1368444100,34700,34700,34700,34700,899
|
|
20230613,095500,1337248800,34700,34750,34750,34700,179
|
|
20230613,095400,1331030000,34700,34750,34750,34700,373
|
|
20230613,095300,1318086200,34700,34700,34700,34700,39
|
|
20230613,095200,1316732900,34750,34750,34750,34700,250
|
|
20230613,095100,1308046900,34750,34750,34750,34750,38
|
|
20230613,095000,1306726400,34750,34750,34750,34750,36
|
|
20230613,094900,1305475400,34800,34800,34800,34800,101
|
|
20230613,094800,1301960600,34750,34750,34750,34750,38
|
|
20230613,094700,1300640100,34750,34750,34750,34750,38
|
|
20230613,094600,1299319600,34750,34750,34750,34750,29
|
|
20230613,094500,1298311850,34750,34750,34750,34750,58
|
|
20230613,094400,1296296350,34750,34750,34750,34750,77
|
|
20230613,094300,1293620600,34750,34750,34750,34750,475
|
|
20230613,094200,1277114350,34800,34800,34800,34800,1244
|
|
20230613,094100,1233823150,34850,34850,34850,34850,1395
|
|
20230613,094000,1185207400,34850,34850,34850,34850,83
|
|
20230613,093900,1182314850,34850,34850,34850,34850,62
|
|
20230613,093800,1180154150,34850,34850,34850,34850,40
|
|
20230613,093700,1178760150,34850,34850,34900,34850,124
|
|
20230613,093600,1174434250,34900,34900,34900,34850,343
|
|
20230613,093500,1162463650,34900,34900,34950,34900,52
|
|
20230613,093400,1160648750,34950,34900,34950,34900,17
|
|
20230613,093300,1160054850,34900,34900,34900,34900,35
|
|
20230613,093200,1158833350,34900,34900,34950,34900,38
|
|
20230613,093100,1157507100,34900,34900,34900,34900,115
|
|
20230613,093000,1153493600,34900,34900,34950,34900,732
|
|
20230613,092900,1127946750,34850,34800,34900,34800,117
|
|
20230613,092800,1123870900,34850,34750,34850,34750,255
|
|
20230613,092700,1114989350,34750,34800,34800,34750,122
|
|
20230613,092600,1110745850,34750,34750,34800,34750,39
|
|
20230613,092500,1109390550,34800,34750,34800,34750,511
|
|
20230613,092400,1091621100,34750,34800,34850,34750,511
|
|
20230613,092300,1073854650,34800,34800,34850,34800,65
|
|
20230613,092200,1071590600,34850,34800,34850,34800,285
|
|
20230613,092100,1061666550,34800,34850,34850,34800,486
|
|
20230613,092000,1044743000,34850,34800,34850,34800,107
|
|
20230613,091900,1041015650,34850,34950,34950,34850,1823
|
|
20230613,091800,977412200,34950,34850,34950,34850,238
|
|
20230613,091700,969105050,34850,34800,34900,34800,173
|
|
20230613,091600,963077300,34800,34800,34800,34800,181
|
|
20230613,091500,956778500,34800,34750,34800,34750,396
|
|
20230613,091400,943015350,34750,34800,34800,34750,257
|
|
20230613,091300,934075600,34800,34800,34800,34800,1467
|
|
20230613,091200,883024000,34800,34850,34850,34800,609
|
|
20230613,091100,861803050,34800,34800,34950,34800,107
|
|
20230613,091000,858071500,34800,34900,34950,34800,1364
|
|
20230613,090900,810499150,34800,34900,34950,34800,1571
|
|
20230613,090800,755707400,34950,35000,35000,34900,438
|
|
20230613,090700,740384450,35000,35000,35100,35000,774
|
|
20230613,090600,713285150,35000,34750,35100,34750,2190
|
|
20230613,090500,636639350,34750,34950,34950,34750,146
|
|
20230613,090400,631543050,34950,35050,35100,34700,5912
|
|
20230613,090300,426036150,35100,35100,35100,34950,1407
|
|
20230613,090200,376737450,35100,34850,35200,34850,5282
|
|
20230613,090100,191455500,34950,34850,34950,34850,1338
|
|
20230613,090000,144774900,34700,34600,34700,34500,4180
|