670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200700,852142850,22800,22800,22800,22800,1139
|
|
20230612,200600,852142850,22800,22800,22800,22800,0
|
|
20230612,200500,852142850,22800,22800,22800,22800,0
|
|
20230612,200400,852142850,22800,22800,22800,22800,0
|
|
20230612,200300,852142850,22800,22800,22800,22800,0
|
|
20230612,200200,852142850,22800,22800,22800,22800,0
|
|
20230612,200100,852142850,22800,22800,22800,22800,0
|
|
20230612,200000,852142850,22800,22800,22800,22800,0
|
|
20230612,195900,852142850,22800,22800,22800,22800,0
|
|
20230612,195800,852142850,22800,22800,22800,22800,0
|
|
20230612,195700,852142850,22800,22800,22800,22800,0
|
|
20230612,195600,852142850,22800,22800,22800,22800,0
|
|
20230612,195500,852142850,22800,22800,22800,22800,0
|
|
20230612,195400,852142850,22800,22800,22800,22800,0
|
|
20230612,195300,852142850,22800,22800,22800,22800,0
|
|
20230612,195200,852142850,22800,22800,22800,22800,0
|
|
20230612,195100,852142850,22800,22800,22800,22800,0
|
|
20230612,195000,852142850,22800,22800,22800,22800,0
|
|
20230612,194900,852142850,22800,22800,22800,22800,0
|
|
20230612,194800,852142850,22800,22800,22800,22800,0
|
|
20230612,194700,852142850,22800,22800,22800,22800,0
|
|
20230612,194600,852142850,22800,22800,22800,22800,0
|
|
20230612,194500,852142850,22800,22800,22800,22800,0
|
|
20230612,194400,852142850,22800,22800,22800,22800,0
|
|
20230612,194300,852142850,22800,22800,22800,22800,0
|
|
20230612,194200,852142850,22800,22800,22800,22800,0
|
|
20230612,194100,852142850,22800,22800,22800,22800,0
|
|
20230612,194000,852142850,22800,22800,22800,22800,0
|
|
20230612,193900,852142850,22800,22800,22800,22800,0
|
|
20230612,193800,852142850,22800,22800,22800,22800,0
|
|
20230612,193700,852142850,22800,22800,22800,22800,1139
|
|
20230612,193600,852142850,22800,22800,22800,22800,0
|
|
20230612,193500,852142850,22800,22800,22800,22800,0
|
|
20230612,193400,852142850,22800,22800,22800,22800,0
|
|
20230612,193300,852142850,22800,22800,22800,22800,0
|
|
20230612,193200,852142850,22800,22800,22800,22800,0
|
|
20230612,193100,852142850,22800,22800,22800,22800,0
|
|
20230612,193000,852142850,22800,22800,22800,22800,0
|
|
20230612,192900,852142850,22800,22800,22800,22800,0
|
|
20230612,192800,852142850,22800,22800,22800,22800,0
|
|
20230612,192700,852142850,22800,22800,22800,22800,0
|
|
20230612,192600,852142850,22800,22800,22800,22800,0
|
|
20230612,192500,852142850,22800,22800,22800,22800,0
|
|
20230612,192400,852142850,22800,22800,22800,22800,0
|
|
20230612,192300,852142850,22800,22800,22800,22800,0
|
|
20230612,192200,852142850,22800,22800,22800,22800,0
|
|
20230612,192100,852142850,22800,22800,22800,22800,0
|
|
20230612,192000,852142850,22800,22800,22800,22800,0
|
|
20230612,191900,852142850,22800,22800,22800,22800,0
|
|
20230612,191800,852142850,22800,22800,22800,22800,0
|
|
20230612,191700,852142850,22800,22800,22800,22800,0
|
|
20230612,191600,852142850,22800,22800,22800,22800,0
|
|
20230612,191500,852142850,22800,22800,22800,22800,0
|
|
20230612,191400,852142850,22800,22800,22800,22800,0
|
|
20230612,191300,852142850,22800,22800,22800,22800,0
|
|
20230612,191200,852142850,22800,22800,22800,22800,0
|
|
20230612,191100,852142850,22800,22800,22800,22800,0
|
|
20230612,191000,852142850,22800,22800,22800,22800,0
|
|
20230612,190900,852142850,22800,22800,22800,22800,0
|
|
20230612,190800,852142850,22800,22800,22800,22800,0
|
|
20230612,190700,852142850,22800,22800,22800,22800,1139
|
|
20230612,190600,852142850,22800,22800,22800,22800,0
|
|
20230612,190500,852142850,22800,22800,22800,22800,0
|
|
20230612,190400,852142850,22800,22800,22800,22800,0
|
|
20230612,190300,852142850,22800,22800,22800,22800,0
|
|
20230612,190200,852142850,22800,22800,22800,22800,0
|
|
20230612,190100,852142850,22800,22800,22800,22800,0
|
|
20230612,190000,852142850,22800,22800,22800,22800,0
|
|
20230612,185900,852142850,22800,22800,22800,22800,0
|
|
20230612,185800,852142850,22800,22800,22800,22800,0
|
|
20230612,185700,852142850,22800,22800,22800,22800,0
|
|
20230612,185600,852142850,22800,22800,22800,22800,0
|
|
20230612,185500,852142850,22800,22800,22800,22800,0
|
|
20230612,185400,852142850,22800,22800,22800,22800,0
|
|
20230612,185300,852142850,22800,22800,22800,22800,0
|
|
20230612,185200,852142850,22800,22800,22800,22800,0
|
|
20230612,185100,852142850,22800,22800,22800,22800,0
|
|
20230612,185000,852142850,22800,22800,22800,22800,0
|
|
20230612,184900,852142850,22800,22800,22800,22800,0
|
|
20230612,184800,852142850,22800,22800,22800,22800,0
|
|
20230612,184700,852142850,22800,22800,22800,22800,0
|
|
20230612,184600,852142850,22800,22800,22800,22800,0
|
|
20230612,184500,852142850,22800,22800,22800,22800,0
|
|
20230612,184400,852142850,22800,22800,22800,22800,0
|
|
20230612,184300,852142850,22800,22800,22800,22800,0
|
|
20230612,184200,852142850,22800,22800,22800,22800,0
|
|
20230612,184100,852142850,22800,22800,22800,22800,0
|
|
20230612,184000,852142850,22800,22800,22800,22800,0
|
|
20230612,183900,852142850,22800,22800,22800,22800,0
|
|
20230612,183800,852142850,22800,22800,22800,22800,0
|
|
20230612,183700,852142850,22800,22800,22800,22800,1139
|
|
20230612,183600,852142850,22800,22800,22800,22800,0
|
|
20230612,183500,852142850,22800,22800,22800,22800,0
|
|
20230612,183400,852142850,22800,22800,22800,22800,0
|
|
20230612,183300,852142850,22800,22800,22800,22800,0
|
|
20230612,183200,852142850,22800,22800,22800,22800,0
|
|
20230612,183100,852142850,22800,22800,22800,22800,0
|
|
20230612,183000,852142850,22800,22800,22800,22800,0
|
|
20230612,182900,852142850,22800,22800,22800,22800,0
|
|
20230612,182800,852142850,22800,22800,22800,22800,0
|
|
20230612,182700,852142850,22800,22800,22800,22800,0
|
|
20230612,182600,852142850,22800,22800,22800,22800,0
|
|
20230612,182500,852142850,22800,22800,22800,22800,0
|
|
20230612,182400,852142850,22800,22800,22800,22800,0
|
|
20230612,182300,852142850,22800,22800,22800,22800,0
|
|
20230612,182200,852142850,22800,22800,22800,22800,0
|
|
20230612,182100,852142850,22800,22800,22800,22800,0
|
|
20230612,182000,852142850,22800,22800,22800,22800,0
|
|
20230612,181900,852142850,22800,22800,22800,22800,0
|
|
20230612,181800,852142850,22800,22800,22800,22800,0
|
|
20230612,181700,852142850,22800,22800,22800,22800,0
|
|
20230612,181600,852142850,22800,22800,22800,22800,0
|
|
20230612,181500,852142850,22800,22800,22800,22800,0
|
|
20230612,181400,852142850,22800,22800,22800,22800,0
|
|
20230612,181300,852142850,22800,22800,22800,22800,0
|
|
20230612,181200,852142850,22800,22800,22800,22800,0
|
|
20230612,181100,852142850,22800,22800,22800,22800,0
|
|
20230612,181000,852142850,22800,22800,22800,22800,0
|
|
20230612,180900,852142850,22800,22800,22800,22800,0
|
|
20230612,180800,852142850,22800,22800,22800,22800,0
|
|
20230612,180700,852142850,22800,22800,22800,22800,1139
|
|
20230612,180600,852142850,22800,22800,22800,22800,0
|
|
20230612,180500,852142850,22800,22800,22800,22800,0
|
|
20230612,180400,852142850,22800,22800,22800,22800,0
|
|
20230612,180300,852142850,22800,22800,22800,22800,0
|
|
20230612,180200,852142850,22800,22800,22800,22800,0
|
|
20230612,180100,852142850,22800,22800,22800,22800,0
|
|
20230612,180000,852142850,22800,22800,22800,22800,0
|
|
20230612,175900,852142850,22800,22800,22800,22800,0
|
|
20230612,175800,852142850,22800,22800,22800,22800,0
|
|
20230612,175700,852142850,22800,22800,22800,22800,0
|
|
20230612,175600,852142850,22800,22800,22800,22800,0
|
|
20230612,175500,852142850,22800,22800,22800,22800,0
|
|
20230612,175400,852142850,22800,22800,22800,22800,0
|
|
20230612,175300,852142850,22800,22800,22800,22800,0
|
|
20230612,175200,852142850,22800,22800,22800,22800,0
|
|
20230612,175100,852142850,22800,22800,22800,22800,0
|
|
20230612,175000,852142850,22800,22800,22800,22800,0
|
|
20230612,174900,852142850,22800,22800,22800,22800,0
|
|
20230612,174800,852142850,22800,22800,22800,22800,0
|
|
20230612,174700,852142850,22800,22800,22800,22800,0
|
|
20230612,174600,852142850,22800,22800,22800,22800,0
|
|
20230612,174500,852142850,22800,22800,22800,22800,0
|
|
20230612,174400,852142850,22800,22800,22800,22800,0
|
|
20230612,174300,852142850,22800,22800,22800,22800,0
|
|
20230612,174200,852142850,22800,22800,22800,22800,0
|
|
20230612,174100,852142850,22800,22800,22800,22800,0
|
|
20230612,174000,852142850,22800,22800,22800,22800,0
|
|
20230612,173900,852142850,22800,22800,22800,22800,0
|
|
20230612,173800,852142850,22800,22800,22800,22800,0
|
|
20230612,173700,852142850,22800,22800,22800,22800,1139
|
|
20230612,173600,852142850,22800,22800,22800,22800,0
|
|
20230612,173500,852142850,22800,22800,22800,22800,0
|
|
20230612,173400,852142850,22800,22800,22800,22800,0
|
|
20230612,173300,852142850,22800,22800,22800,22800,0
|
|
20230612,173200,852142850,22800,22800,22800,22800,0
|
|
20230612,173100,852142850,22800,22800,22800,22800,0
|
|
20230612,173000,852142850,22800,22800,22800,22800,0
|
|
20230612,172900,852142850,22800,22800,22800,22800,0
|
|
20230612,172800,852142850,22800,22800,22800,22800,0
|
|
20230612,172700,852142850,22800,22800,22800,22800,0
|
|
20230612,172600,852142850,22800,22800,22800,22800,0
|
|
20230612,172500,852142850,22800,22800,22800,22800,0
|
|
20230612,172400,852142850,22800,22800,22800,22800,0
|
|
20230612,172300,852142850,22800,22800,22800,22800,0
|
|
20230612,172200,852142850,22800,22800,22800,22800,0
|
|
20230612,172100,852142850,22800,22800,22800,22800,0
|
|
20230612,172000,852142850,22800,22800,22800,22800,0
|
|
20230612,171900,852142850,22800,22800,22800,22800,0
|
|
20230612,171800,852142850,22800,22800,22800,22800,0
|
|
20230612,171700,852142850,22800,22800,22800,22800,0
|
|
20230612,171600,852142850,22800,22800,22800,22800,0
|
|
20230612,171500,852142850,22800,22800,22800,22800,0
|
|
20230612,171400,852142850,22800,22800,22800,22800,0
|
|
20230612,171300,852142850,22800,22800,22800,22800,0
|
|
20230612,171200,852142850,22800,22800,22800,22800,0
|
|
20230612,171100,852142850,22800,22800,22800,22800,0
|
|
20230612,171000,852142850,22800,22800,22800,22800,0
|
|
20230612,170900,852142850,22800,22800,22800,22800,0
|
|
20230612,170800,852142850,22800,22800,22800,22800,0
|
|
20230612,170700,852142850,22800,22800,22800,22800,1139
|
|
20230612,170600,852142850,22800,22800,22800,22800,0
|
|
20230612,170500,852142850,22800,22800,22800,22800,0
|
|
20230612,170400,852142850,22800,22800,22800,22800,0
|
|
20230612,170300,852142850,22800,22800,22800,22800,0
|
|
20230612,170200,852142850,22800,22800,22800,22800,0
|
|
20230612,170100,852142850,22800,22800,22800,22800,0
|
|
20230612,170000,852142850,22800,22800,22800,22800,0
|
|
20230612,165900,852142850,22800,22800,22800,22800,0
|
|
20230612,165800,852142850,22800,22800,22800,22800,0
|
|
20230612,165700,852142850,22800,22800,22800,22800,0
|
|
20230612,165600,852142850,22800,22800,22800,22800,0
|
|
20230612,165500,852142850,22800,22800,22800,22800,0
|
|
20230612,165400,852142850,22800,22800,22800,22800,0
|
|
20230612,165300,852142850,22800,22800,22800,22800,0
|
|
20230612,165200,852142850,22800,22800,22800,22800,0
|
|
20230612,165100,852142850,22800,22800,22800,22800,0
|
|
20230612,165000,852142850,22800,22800,22800,22800,0
|
|
20230612,164900,852142850,22800,22800,22800,22800,0
|
|
20230612,164800,852142850,22800,22800,22800,22800,0
|
|
20230612,164700,852142850,22800,22800,22800,22800,0
|
|
20230612,164600,852142850,22800,22800,22800,22800,0
|
|
20230612,164500,852142850,22800,22800,22800,22800,0
|
|
20230612,164400,852142850,22800,22800,22800,22800,0
|
|
20230612,164300,852142850,22800,22800,22800,22800,0
|
|
20230612,164200,852142850,22800,22800,22800,22800,0
|
|
20230612,164100,852142850,22800,22800,22800,22800,0
|
|
20230612,164000,852142850,22800,22800,22800,22800,0
|
|
20230612,163900,852142850,22800,22800,22800,22800,0
|
|
20230612,163800,852142850,22800,22800,22800,22800,0
|
|
20230612,163700,852142850,22800,22800,22800,22800,1139
|
|
20230612,163600,852142850,22800,22800,22800,22800,0
|
|
20230612,163500,852142850,22800,22800,22800,22800,0
|
|
20230612,163400,852142850,22800,22800,22800,22800,0
|
|
20230612,163300,852142850,22800,22800,22800,22800,0
|
|
20230612,163200,852142850,22800,22800,22800,22800,0
|
|
20230612,163100,852142850,22800,22800,22800,22800,0
|
|
20230612,163000,852142850,22800,22800,22800,22800,0
|
|
20230612,162900,852142850,22800,22800,22800,22800,0
|
|
20230612,162800,852142850,22800,22800,22800,22800,0
|
|
20230612,162700,852142850,22800,22800,22800,22800,0
|
|
20230612,162600,852142850,22800,22800,22800,22800,0
|
|
20230612,162500,852142850,22800,22800,22800,22800,0
|
|
20230612,162400,852142850,22800,22800,22800,22800,0
|
|
20230612,162300,852142850,22800,22800,22800,22800,0
|
|
20230612,162200,852142850,22800,22800,22800,22800,0
|
|
20230612,162100,852142850,22800,22800,22800,22800,0
|
|
20230612,162000,852142850,22800,22800,22800,22800,0
|
|
20230612,161900,852142850,22800,22800,22800,22800,0
|
|
20230612,161800,852142850,22800,22800,22800,22800,0
|
|
20230612,161700,852142850,22800,22800,22800,22800,0
|
|
20230612,161600,852142850,22800,22800,22800,22800,0
|
|
20230612,161500,852142850,22800,22800,22800,22800,0
|
|
20230612,161400,852142850,22800,22800,22800,22800,0
|
|
20230612,161300,852142850,22800,22800,22800,22800,0
|
|
20230612,161200,852142850,22800,22800,22800,22800,0
|
|
20230612,161100,852142850,22800,22800,22800,22800,0
|
|
20230612,161000,852142850,22800,22800,22800,22800,0
|
|
20230612,160900,852142850,22800,22800,22800,22800,0
|
|
20230612,160800,852142850,22800,22800,22800,22800,0
|
|
20230612,160700,852142850,22800,22800,22800,22800,1139
|
|
20230612,160600,852142850,22800,22800,22800,22800,0
|
|
20230612,160500,852142850,22800,22800,22800,22800,0
|
|
20230612,160400,852142850,22800,22800,22800,22800,0
|
|
20230612,160300,852142850,22800,22800,22800,22800,0
|
|
20230612,160200,852142850,22800,22800,22800,22800,0
|
|
20230612,160100,852142850,22800,22800,22800,22800,0
|
|
20230612,160000,852142850,22800,22800,22800,22800,0
|
|
20230612,155900,852142850,22800,22800,22800,22800,0
|
|
20230612,155800,852142850,22800,22800,22800,22800,0
|
|
20230612,155700,852142850,22800,22800,22800,22800,0
|
|
20230612,155600,852142850,22800,22800,22800,22800,0
|
|
20230612,155500,852142850,22800,22800,22800,22800,0
|
|
20230612,155400,852142850,22800,22800,22800,22800,0
|
|
20230612,155300,852142850,22800,22800,22800,22800,0
|
|
20230612,155200,852142850,22800,22800,22800,22800,0
|
|
20230612,155100,852142850,22800,22800,22800,22800,0
|
|
20230612,155000,852142850,22800,22800,22800,22800,0
|
|
20230612,154900,852142850,22800,22800,22800,22800,0
|
|
20230612,154800,852142850,22800,22800,22800,22800,0
|
|
20230612,154700,852142850,22800,22800,22800,22800,0
|
|
20230612,154600,852142850,22800,22800,22800,22800,0
|
|
20230612,154500,852142850,22800,22800,22800,22800,0
|
|
20230612,154400,852142850,22800,22800,22800,22800,0
|
|
20230612,154300,852142850,22800,22800,22800,22800,0
|
|
20230612,154200,852142850,22800,22800,22800,22800,0
|
|
20230612,154100,852142850,22800,22800,22800,22800,0
|
|
20230612,154000,852142850,22800,22800,22800,22800,0
|
|
20230612,153900,852142850,22800,22800,22800,22800,0
|
|
20230612,153800,852142850,22800,22800,22800,22800,0
|
|
20230612,153700,852142850,22800,22800,22800,22800,1139
|
|
20230612,153600,852142850,22800,22800,22800,22800,0
|
|
20230612,153500,852142850,22800,22800,22800,22800,0
|
|
20230612,153400,852142850,22800,22800,22800,22800,0
|
|
20230612,153300,852142850,22800,22800,22800,22800,0
|
|
20230612,153200,852142850,22800,22800,22800,22800,0
|
|
20230612,153100,852142850,22800,22800,22800,22800,0
|
|
20230612,153000,852142850,22800,22800,22800,22800,1139
|
|
20230612,152900,826173650,22600,22600,22600,22600,0
|
|
20230612,152800,826173650,22600,22600,22600,22600,0
|
|
20230612,152700,826173650,22600,22600,22600,22600,0
|
|
20230612,152600,826173650,22600,22600,22600,22600,0
|
|
20230612,152500,826173650,22600,22600,22600,22600,0
|
|
20230612,152400,826173650,22600,22600,22600,22600,0
|
|
20230612,152300,826173650,22600,22600,22600,22600,0
|
|
20230612,152200,826173650,22600,22600,22600,22600,0
|
|
20230612,152100,826173650,22600,22600,22600,22600,0
|
|
20230612,152000,826173650,22600,22600,22600,22600,0
|
|
20230612,151900,826173650,22600,22650,22650,22600,865
|
|
20230612,151800,806587200,22650,22650,22650,22650,23
|
|
20230612,151700,806066250,22650,22650,22650,22650,9
|
|
20230612,151600,805862400,22650,22700,22700,22650,229
|
|
20230612,151500,800664300,22700,22700,22750,22700,111
|
|
20230612,151400,798139950,22700,22700,22750,22700,144
|
|
20230612,151300,794871100,22700,22700,22700,22700,119
|
|
20230612,151200,792169800,22700,22700,22750,22700,360
|
|
20230612,151100,783997750,22700,22750,22750,22700,295
|
|
20230612,151000,777295850,22700,22700,22700,22700,96
|
|
20230612,150900,775116650,22700,22700,22700,22650,18
|
|
20230612,150800,774708100,22650,22650,22650,22650,128
|
|
20230612,150700,771808900,22700,22750,22800,22700,838
|
|
20230612,150600,752752050,22750,22800,22850,22750,351
|
|
20230612,150500,744743300,22850,22800,22850,22750,437
|
|
20230612,150400,734771250,22800,22800,22850,22750,1617
|
|
20230612,150300,697899400,22800,22650,22800,22600,2852
|
|
20230612,150200,633172300,22600,22550,22650,22550,1395
|
|
20230612,150100,601669250,22550,22500,22550,22500,255
|
|
20230612,150000,595919750,22500,22500,22500,22500,115
|
|
20230612,145900,593332250,22500,22500,22500,22500,160
|
|
20230612,145800,589732250,22500,22500,22500,22500,1
|
|
20230612,145700,589709750,22500,22500,22500,22500,104
|
|
20230612,145600,587369750,22500,22500,22500,22500,2
|
|
20230612,145500,587324750,22500,22550,22550,22500,13
|
|
20230612,145400,587031750,22500,22500,22550,22500,174
|
|
20230612,145300,583116250,22550,22500,22550,22500,22
|
|
20230612,145200,582620250,22500,22500,22550,22500,9
|
|
20230612,145100,582417450,22550,22550,22550,22500,13
|
|
20230612,145000,582124350,22500,22500,22500,22500,3
|
|
20230612,144900,582056850,22500,22500,22500,22500,3
|
|
20230612,144800,581989350,22500,22500,22500,22500,3
|
|
20230612,144700,581921850,22550,22550,22550,22500,3
|
|
20230612,144600,581854250,22500,22500,22550,22500,43
|
|
20230612,144500,580884750,22500,22500,22500,22500,2
|
|
20230612,144400,580839750,22500,22500,22500,22500,3
|
|
20230612,144300,580772250,22500,22500,22500,22500,2
|
|
20230612,144200,580727250,22500,22500,22550,22500,4
|
|
20230612,144100,580637200,22500,22500,22500,22500,2
|
|
20230612,144000,580592200,22500,22500,22500,22500,28
|
|
20230612,143900,579962200,22500,22500,22500,22500,1
|
|
20230612,143800,579939700,22500,22500,22500,22500,63
|
|
20230612,143700,578522200,22500,22500,22550,22500,57
|
|
20230612,143600,577239500,22500,22500,22500,22500,3
|
|
20230612,143500,577172000,22500,22500,22500,22500,6
|
|
20230612,143400,577037000,22500,22500,22500,22500,3
|
|
20230612,143300,576969500,22500,22500,22500,22500,4
|
|
20230612,143200,576879500,22500,22500,22500,22500,1
|
|
20230612,143100,576857000,22500,22500,22500,22500,17
|
|
20230612,143000,576474500,22500,22550,22550,22500,26
|
|
20230612,142900,575888300,22500,22500,22500,22500,3
|
|
20230612,142800,575820800,22500,22500,22500,22500,2
|
|
20230612,142700,575775800,22550,22500,22550,22500,5
|
|
20230612,142600,575663200,22550,22550,22550,22500,3
|
|
20230612,142500,575595600,22500,22500,22550,22500,4
|
|
20230612,142400,575505550,22550,22550,22550,22550,63
|
|
20230612,142300,574084900,22550,22500,22550,22500,66
|
|
20230612,142200,572596700,22550,22550,22550,22500,244
|
|
20230612,142100,567094600,22500,22450,22550,22450,156
|
|
20230612,142000,563584700,22500,22500,22500,22450,124
|
|
20230612,141900,560794750,22450,22500,22500,22450,10
|
|
20230612,141800,560569950,22450,22500,22500,22450,3
|
|
20230612,141700,560502550,22450,22450,22450,22400,89
|
|
20230612,141600,558504550,22400,22450,22450,22400,3
|
|
20230612,141500,558437300,22400,22400,22450,22400,4
|
|
20230612,141400,558347650,22400,22400,22400,22400,3
|
|
20230612,141300,558280450,22400,22400,22400,22400,1
|
|
20230612,141200,558258050,22400,22450,22450,22400,22
|
|
20230612,141100,557764250,22400,22550,22550,22400,10
|
|
20230612,141000,557538900,22550,22400,22550,22400,751
|
|
20230612,140900,540650600,22400,22450,22450,22400,104
|
|
20230612,140800,538316000,22400,22400,22400,22400,3
|
|
20230612,140700,538248800,22400,22400,22400,22400,1
|
|
20230612,140600,538226400,22400,22400,22400,22400,3
|
|
20230612,140500,538159200,22400,22400,22400,22400,1
|
|
20230612,140400,538136800,22400,22400,22400,22400,3
|
|
20230612,140300,538069600,22400,22400,22400,22400,2
|
|
20230612,140200,538024800,22400,22450,22450,22400,4
|
|
20230612,140100,537935150,22400,22400,22400,22400,1
|
|
20230612,140000,537912750,22400,22450,22450,22400,14
|
|
20230612,135900,537598600,22400,22400,22400,22400,1
|
|
20230612,135800,537576200,22400,22400,22450,22400,33
|
|
20230612,135700,536836950,22400,22400,22400,22400,2
|
|
20230612,135600,536792150,22400,22400,22450,22400,4
|
|
20230612,135500,536702500,22400,22450,22450,22400,2
|
|
20230612,135400,536657650,22400,22450,22450,22400,5
|
|
20230612,135300,536545550,22400,22400,22450,22400,12
|
|
20230612,135200,536276700,22450,22400,22450,22400,2
|
|
20230612,135100,536231850,22450,22400,22450,22400,5
|
|
20230612,135000,536119750,22400,22450,22450,22400,122
|
|
20230612,134900,533380950,22400,22400,22450,22400,4
|
|
20230612,134800,533291300,22450,22450,22450,22400,10
|
|
20230612,134700,533066850,22400,22400,22450,22400,4
|
|
20230612,134600,532977200,22400,22400,22400,22400,1
|
|
20230612,134500,532954800,22400,22400,22450,22350,225
|
|
20230612,134400,527914350,22350,22350,22350,22350,2
|
|
20230612,134300,527869650,22350,22350,22350,22350,3
|
|
20230612,134200,527802600,22350,22400,22400,22350,10
|
|
20230612,134100,527579000,22350,22350,22400,22350,13
|
|
20230612,134000,527287950,22400,22400,22400,22350,206
|
|
20230612,133900,522673600,22350,22350,22400,22350,4
|
|
20230612,133800,522584150,22350,22350,22350,22350,2
|
|
20230612,133700,522539450,22350,22350,22350,22350,3
|
|
20230612,133600,522472400,22400,22350,22400,22350,22
|
|
20230612,133500,521980650,22350,22350,22350,22350,3
|
|
20230612,133400,521913600,22350,22350,22350,22350,1
|
|
20230612,133300,521891250,22350,22350,22350,22350,3
|
|
20230612,133200,521824200,22400,22350,22400,22350,205
|
|
20230612,133100,517232350,22350,22350,22350,22350,2
|
|
20230612,133000,517187650,22350,22350,22350,22350,2
|
|
20230612,132900,517142950,22350,22350,22350,22350,2
|
|
20230612,132800,517098250,22350,22350,22400,22350,7
|
|
20230612,132700,516941600,22350,22350,22350,22350,1
|
|
20230612,132600,516919250,22350,22350,22350,22350,275
|
|
20230612,132500,510773000,22350,22350,22350,22350,2
|
|
20230612,132400,510728300,22350,22350,22400,22350,4
|
|
20230612,132300,510638850,22350,22350,22350,22350,2
|
|
20230612,132200,510594150,22350,22400,22400,22350,29
|
|
20230612,132100,509944600,22400,22400,22400,22400,2
|
|
20230612,132000,509899800,22400,22400,22400,22400,3
|
|
20230612,131900,509832600,22450,22400,22450,22400,3
|
|
20230612,131800,509765350,22400,22450,22450,22400,8
|
|
20230612,131700,509586100,22400,22400,22450,22400,503
|
|
20230612,131600,498318800,22400,22400,22400,22400,3
|
|
20230612,131500,498251600,22450,22450,22450,22400,3
|
|
20230612,131400,498184300,22400,22400,22450,22400,4
|
|
20230612,131300,498094650,22450,22450,22450,22400,4
|
|
20230612,131200,498004950,22400,22450,22450,22400,4
|
|
20230612,131100,497915250,22400,22400,22450,22400,4
|
|
20230612,131000,497825600,22450,22400,22450,22400,3
|
|
20230612,130900,497758350,22450,22400,22450,22400,5
|
|
20230612,130800,497646250,22400,22400,22400,22400,1
|
|
20230612,130700,497623850,22400,22400,22400,22400,3
|
|
20230612,130600,497556650,22400,22400,22400,22400,1
|
|
20230612,130500,497534250,22450,22450,22450,22450,0
|
|
20230612,130400,497534250,22450,22450,22450,22450,1
|
|
20230612,130300,497511800,22400,22400,22400,22400,114
|
|
20230612,130200,494958200,22400,22400,22400,22400,7
|
|
20230612,130100,494801400,22400,22400,22400,22400,0
|
|
20230612,130000,494801400,22400,22400,22400,22400,1
|
|
20230612,125900,494779000,22350,22400,22400,22350,238
|
|
20230612,125800,489455550,22450,22450,22450,22450,1
|
|
20230612,125700,489433100,22450,22450,22450,22450,1
|
|
20230612,125600,489410650,22400,22400,22400,22400,2
|
|
20230612,125500,489365850,22450,22400,22450,22400,71
|
|
20230612,125400,487775400,22400,22400,22450,22400,107
|
|
20230612,125300,485378550,22400,22400,22400,22400,114
|
|
20230612,125200,482824950,22400,22400,22400,22400,32
|
|
20230612,125100,482108150,22450,22450,22450,22450,0
|
|
20230612,125000,482108150,22450,22450,22450,22450,0
|
|
20230612,124900,482108150,22450,22450,22450,22450,0
|
|
20230612,124800,482108150,22450,22450,22450,22450,0
|
|
20230612,124700,482108150,22450,22450,22450,22450,0
|
|
20230612,124600,482108150,22450,22450,22450,22450,10
|
|
20230612,124500,481883650,22450,22450,22450,22450,0
|
|
20230612,124400,481883650,22450,22450,22450,22450,0
|
|
20230612,124300,481883650,22450,22450,22450,22450,0
|
|
20230612,124200,481883650,22450,22450,22450,22450,0
|
|
20230612,124100,481883650,22450,22450,22450,22450,26
|
|
20230612,124000,481299950,22450,22450,22450,22450,0
|
|
20230612,123900,481299950,22450,22450,22450,22450,1
|
|
20230612,123800,481277500,22400,22400,22400,22400,21
|
|
20230612,123700,480807100,22400,22400,22400,22400,71
|
|
20230612,123600,479216700,22450,22450,22450,22450,0
|
|
20230612,123500,479216700,22450,22450,22450,22450,0
|
|
20230612,123400,479216700,22450,22400,22450,22400,4
|
|
20230612,123300,479127050,22400,22400,22400,22400,17
|
|
20230612,123200,478746250,22400,22400,22400,22400,0
|
|
20230612,123100,478746250,22400,22400,22400,22400,400
|
|
20230612,123000,469786250,22400,22400,22400,22400,15
|
|
20230612,122900,469450250,22400,22400,22400,22400,0
|
|
20230612,122800,469450250,22400,22400,22400,22400,3
|
|
20230612,122700,469383050,22400,22400,22400,22400,0
|
|
20230612,122600,469383050,22400,22400,22400,22400,1
|
|
20230612,122500,469360650,22400,22400,22400,22400,0
|
|
20230612,122400,469360650,22400,22400,22400,22400,0
|
|
20230612,122300,469360650,22400,22400,22400,22400,0
|
|
20230612,122200,469360650,22400,22400,22400,22400,0
|
|
20230612,122100,469360650,22400,22400,22400,22400,0
|
|
20230612,122000,469360650,22400,22400,22400,22400,0
|
|
20230612,121900,469360650,22400,22400,22400,22400,0
|
|
20230612,121800,469360650,22400,22400,22400,22400,0
|
|
20230612,121700,469360650,22400,22350,22400,22350,234
|
|
20230612,121600,464130700,22350,22350,22350,22350,10
|
|
20230612,121500,463907200,22350,22350,22350,22350,0
|
|
20230612,121400,463907200,22350,22350,22350,22350,30
|
|
20230612,121300,463236700,22450,22450,22450,22450,0
|
|
20230612,121200,463236700,22450,22450,22450,22450,0
|
|
20230612,121100,463236700,22450,22450,22450,22450,1
|
|
20230612,121000,463214250,22350,22350,22350,22350,0
|
|
20230612,120900,463214250,22350,22350,22350,22350,0
|
|
20230612,120800,463214250,22350,22350,22350,22350,0
|
|
20230612,120700,463214250,22350,22350,22350,22350,0
|
|
20230612,120600,463214250,22350,22350,22350,22350,0
|
|
20230612,120500,463214250,22350,22350,22350,22350,0
|
|
20230612,120400,463214250,22350,22350,22350,22350,1
|
|
20230612,120300,463191900,22450,22450,22450,22450,1
|
|
20230612,120200,463169450,22450,22450,22450,22450,0
|
|
20230612,120100,463169450,22450,22450,22450,22450,0
|
|
20230612,120000,463169450,22450,22450,22450,22450,2
|
|
20230612,115900,463124550,22400,22400,22400,22400,0
|
|
20230612,115800,463124550,22400,22400,22400,22400,0
|
|
20230612,115700,463124550,22400,22400,22400,22400,10
|
|
20230612,115600,462900550,22400,22400,22400,22400,50
|
|
20230612,115500,461780550,22350,22350,22350,22350,1
|
|
20230612,115400,461758200,22450,22450,22450,22450,0
|
|
20230612,115300,461758200,22450,22400,22450,22400,100
|
|
20230612,115200,459517400,22400,22400,22400,22400,0
|
|
20230612,115100,459517400,22400,22400,22400,22400,60
|
|
20230612,115000,458173400,22400,22400,22400,22400,59
|
|
20230612,114900,456851800,22400,22400,22400,22400,134
|
|
20230612,114800,453850200,22350,22350,22350,22350,0
|
|
20230612,114700,453850200,22350,22350,22350,22350,321
|
|
20230612,114600,446675850,22400,22400,22400,22400,0
|
|
20230612,114500,446675850,22400,22400,22400,22400,1
|
|
20230612,114400,446653450,22350,22350,22350,22350,295
|
|
20230612,114300,440060200,22400,22400,22400,22400,1
|
|
20230612,114200,440037800,22400,22400,22400,22400,0
|
|
20230612,114100,440037800,22400,22400,22400,22400,0
|
|
20230612,114000,440037800,22400,22400,22400,22400,0
|
|
20230612,113900,440037800,22400,22400,22400,22400,40
|
|
20230612,113800,439141800,22400,22400,22400,22400,85
|
|
20230612,113700,437237800,22400,22400,22400,22400,356
|
|
20230612,113600,429263400,22450,22450,22450,22450,0
|
|
20230612,113500,429263400,22450,22450,22450,22450,0
|
|
20230612,113400,429263400,22450,22500,22500,22450,10
|
|
20230612,113300,429038850,22500,22500,22500,22500,3
|
|
20230612,113200,428971350,22500,22500,22500,22500,12
|
|
20230612,113100,428701350,22500,22450,22500,22450,410
|
|
20230612,113000,419476750,22450,22450,22450,22450,50
|
|
20230612,112900,418354250,22450,22450,22450,22450,300
|
|
20230612,112800,411619250,22450,22450,22450,22450,10
|
|
20230612,112700,411394750,22400,22400,22400,22400,386
|
|
20230612,112600,402748350,22400,22350,22400,22350,32
|
|
20230612,112500,402033100,22350,22350,22350,22350,50
|
|
20230612,112400,400915600,22350,22350,22350,22350,1
|
|
20230612,112300,400893250,22300,22300,22300,22300,49
|
|
20230612,112200,399800550,22350,22350,22350,22350,100
|
|
20230612,112100,397565550,22350,22350,22350,22350,13
|
|
20230612,112000,397275000,22350,22350,22350,22350,0
|
|
20230612,111900,397275000,22350,22300,22350,22300,1074
|
|
20230612,111800,373324700,22300,22350,22350,22300,778
|
|
20230612,111700,355945300,22350,22500,22550,22350,190
|
|
20230612,111600,351668450,22500,22350,22650,22350,2497
|
|
20230612,111500,295479650,22350,22350,22350,22350,0
|
|
20230612,111400,295479650,22350,22350,22350,22350,102
|
|
20230612,111300,293199950,22350,22350,22350,22350,0
|
|
20230612,111200,293199950,22350,22350,22350,22350,16
|
|
20230612,111100,292842350,22350,22350,22350,22350,460
|
|
20230612,111000,282561350,22350,22350,22350,22350,118
|
|
20230612,110900,279924050,22350,22350,22350,22350,30
|
|
20230612,110800,279253550,22350,22350,22350,22350,0
|
|
20230612,110700,279253550,22350,22350,22350,22350,0
|
|
20230612,110600,279253550,22350,22300,22350,22300,4
|
|
20230612,110500,279164300,22350,22300,22350,22300,190
|
|
20230612,110400,274927250,22350,22350,22400,22350,56
|
|
20230612,110300,273675600,22350,22350,22400,22350,43
|
|
20230612,110200,272714300,22400,22350,22400,22350,6
|
|
20230612,110100,272580150,22400,22350,22400,22350,11
|
|
20230612,110000,272334250,22400,22350,22400,22300,57
|
|
20230612,105900,271061900,22350,22350,22350,22350,16
|
|
20230612,105800,270704300,22400,22400,22400,22400,12
|
|
20230612,105700,270435500,22350,22350,22350,22350,96
|
|
20230612,105600,268289900,22350,22350,22350,22300,1303
|
|
20230612,105500,239168400,22400,22400,22400,22400,11
|
|
20230612,105400,238922000,22350,22350,22350,22350,0
|
|
20230612,105300,238922000,22350,22350,22350,22350,90
|
|
20230612,105200,236910500,22400,22400,22400,22400,0
|
|
20230612,105100,236910500,22400,22350,22400,22350,5
|
|
20230612,105000,236798650,22400,22400,22400,22400,3
|
|
20230612,104900,236731450,22400,22400,22400,22400,0
|
|
20230612,104800,236731450,22400,22400,22400,22400,0
|
|
20230612,104700,236731450,22400,22400,22400,22400,20
|
|
20230612,104600,236283450,22400,22400,22400,22400,10
|
|
20230612,104500,236059450,22400,22400,22400,22400,200
|
|
20230612,104400,231579450,22400,22400,22400,22400,0
|
|
20230612,104300,231579450,22400,22400,22400,22400,6
|
|
20230612,104200,231445050,22400,22400,22400,22400,0
|
|
20230612,104100,231445050,22400,22400,22400,22400,0
|
|
20230612,104000,231445050,22400,22400,22400,22350,92
|
|
20230612,103900,229387250,22400,22400,22400,22400,20
|
|
20230612,103800,228939250,22350,22350,22450,22350,104
|
|
20230612,103700,226614550,22450,22450,22450,22350,1136
|
|
20230612,103600,201168050,22450,22450,22450,22450,4
|
|
20230612,103500,201078250,22450,22450,22450,22450,200
|
|
20230612,103400,196588250,22450,22450,22450,22450,50
|
|
20230612,103300,195465750,22450,22450,22450,22450,0
|
|
20230612,103200,195465750,22450,22450,22450,22450,0
|
|
20230612,103100,195465750,22450,22450,22450,22450,10
|
|
20230612,103000,195241250,22450,22450,22450,22450,64
|
|
20230612,102900,193804450,22450,22450,22450,22450,0
|
|
20230612,102800,193804450,22450,22450,22450,22450,837
|
|
20230612,102700,175013800,22450,22450,22450,22450,0
|
|
20230612,102600,175013800,22450,22450,22450,22450,0
|
|
20230612,102500,175013800,22450,22450,22450,22450,0
|
|
20230612,102400,175013800,22450,22450,22450,22450,0
|
|
20230612,102300,175013800,22450,22450,22450,22450,0
|
|
20230612,102200,175013800,22450,22450,22450,22450,195
|
|
20230612,102100,170636050,22450,22450,22450,22450,613
|
|
20230612,102000,156874200,22450,22450,22450,22450,541
|
|
20230612,101900,144728750,22450,22450,22450,22450,46
|
|
20230612,101800,143696050,22450,22450,22450,22450,0
|
|
20230612,101700,143696050,22450,22500,22500,22450,36
|
|
20230612,101600,142887100,22450,22450,22450,22450,2
|
|
20230612,101500,142842200,22450,22500,22500,22450,112
|
|
20230612,101400,140327700,22450,22450,22450,22450,21
|
|
20230612,101300,139856250,22500,22500,22500,22500,16
|
|
20230612,101200,139496250,22500,22500,22500,22500,16
|
|
20230612,101100,139136250,22450,22450,22450,22450,0
|
|
20230612,101000,139136250,22450,22450,22450,22450,21
|
|
20230612,100900,138664800,22500,22500,22500,22500,2
|
|
20230612,100800,138619800,22500,22500,22500,22500,3
|
|
20230612,100700,138552300,22450,22450,22450,22450,242
|
|
20230612,100600,133119400,22450,22450,22450,22450,0
|
|
20230612,100500,133119400,22450,22450,22450,22450,0
|
|
20230612,100400,133119400,22450,22450,22450,22450,0
|
|
20230612,100300,133119400,22450,22450,22450,22450,21
|
|
20230612,100200,132647950,22500,22500,22500,22500,0
|
|
20230612,100100,132647950,22500,22500,22500,22500,15
|
|
20230612,100000,132310450,22500,22500,22500,22500,20
|
|
20230612,095900,131860450,22500,22500,22500,22500,0
|
|
20230612,095800,131860450,22500,22500,22500,22500,20
|
|
20230612,095700,131410450,22450,22450,22450,22450,0
|
|
20230612,095600,131410450,22450,22450,22450,22450,0
|
|
20230612,095500,131410450,22450,22450,22450,22450,398
|
|
20230612,095400,122475350,22450,22450,22450,22450,0
|
|
20230612,095300,122475350,22450,22450,22450,22450,57
|
|
20230612,095200,121195700,22450,22450,22450,22450,3
|
|
20230612,095100,121128350,22450,22400,22450,22400,22
|
|
20230612,095000,120635150,22450,22450,22450,22450,0
|
|
20230612,094900,120635150,22450,22450,22450,22450,0
|
|
20230612,094800,120635150,22450,22450,22450,22450,0
|
|
20230612,094700,120635150,22450,22450,22450,22450,0
|
|
20230612,094600,120635150,22450,22450,22450,22450,50
|
|
20230612,094500,119512650,22450,22450,22450,22450,1
|
|
20230612,094400,119490200,22450,22450,22450,22450,105
|
|
20230612,094300,117132950,22450,22500,22500,22450,17
|
|
20230612,094200,116751250,22450,22450,22450,22450,41
|
|
20230612,094100,115830800,22450,22450,22450,22450,0
|
|
20230612,094000,115830800,22450,22450,22450,22450,1
|
|
20230612,093900,115808350,22500,22500,22500,22500,0
|
|
20230612,093800,115808350,22500,22500,22500,22500,129
|
|
20230612,093700,112905850,22500,22500,22500,22500,2
|
|
20230612,093600,112860850,22450,22450,22450,22450,48
|
|
20230612,093500,111783250,22450,22450,22450,22450,14
|
|
20230612,093400,111468950,22450,22450,22450,22450,239
|
|
20230612,093300,106103400,22450,22450,22450,22450,61
|
|
20230612,093200,104733950,22450,22450,22450,22450,5
|
|
20230612,093100,104621700,22400,22400,22400,22400,21
|
|
20230612,093000,104151300,22450,22450,22450,22450,1
|
|
20230612,092900,104128850,22450,22400,22450,22400,62
|
|
20230612,092800,102738050,22400,22400,22400,22400,0
|
|
20230612,092700,102738050,22400,22400,22400,22400,0
|
|
20230612,092600,102738050,22400,22450,22450,22400,22
|
|
20230612,092500,102245200,22400,22400,22400,22400,0
|
|
20230612,092400,102245200,22400,22400,22400,22400,21
|
|
20230612,092300,101774800,22450,22450,22450,22450,0
|
|
20230612,092200,101774800,22450,22400,22450,22400,113
|
|
20230612,092100,99243250,22450,22450,22450,22450,1
|
|
20230612,092000,99220800,22450,22450,22450,22450,951
|
|
20230612,091900,77870850,22500,22500,22500,22500,472
|
|
20230612,091800,67250850,22500,22500,22500,22500,21
|
|
20230612,091700,66778350,22500,22500,22500,22500,50
|
|
20230612,091600,65653350,22600,22500,22600,22500,135
|
|
20230612,091500,62605750,22500,22500,22500,22500,7
|
|
20230612,091400,62448250,22500,22500,22500,22500,45
|
|
20230612,091300,61435750,22500,22500,22500,22500,20
|
|
20230612,091200,60985750,22500,22500,22500,22500,0
|
|
20230612,091100,60985750,22500,22500,22500,22500,0
|
|
20230612,091000,60985750,22500,22500,22500,22500,10
|
|
20230612,090900,60760750,22500,22500,22500,22500,16
|
|
20230612,090800,60400750,22500,22500,22600,22500,126
|
|
20230612,090700,57555650,22600,22600,22600,22600,0
|
|
20230612,090600,57555650,22600,22600,22600,22600,170
|
|
20230612,090500,53713650,22600,22600,22600,22600,70
|
|
20230612,090400,52131650,22600,22550,22600,22550,321
|
|
20230612,090300,44882050,22550,22550,22550,22550,0
|
|
20230612,090200,44882050,22550,22550,22550,22550,248
|
|
20230612,090100,39289650,22550,22550,22550,22500,759
|
|
20230612,090000,22183700,22500,22450,22500,22450,987
|