616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,191200,4734489200,23900,23900,23900,23900,0
|
|
20230620,191100,4734489200,23900,23900,23900,23900,0
|
|
20230620,191000,4734489200,23900,23900,23900,23900,0
|
|
20230620,190900,4734489200,23900,23900,23900,23900,0
|
|
20230620,190800,4734489200,23900,23900,23900,23900,0
|
|
20230620,190700,4734489200,23900,23900,23900,23900,0
|
|
20230620,190600,4734489200,23900,23900,23900,23900,0
|
|
20230620,190500,4734489200,23900,23900,23900,23900,0
|
|
20230620,190400,4734489200,23900,23900,23900,23900,0
|
|
20230620,190300,4734489200,23900,23900,23900,23900,0
|
|
20230620,190200,4734489200,23900,23900,23900,23900,0
|
|
20230620,190100,4734489200,23900,23900,23900,23900,0
|
|
20230620,190000,4734489200,23900,23900,23900,23900,0
|
|
20230620,185900,4734489200,23900,23900,23900,23900,0
|
|
20230620,185800,4734489200,23900,23900,23900,23900,0
|
|
20230620,185700,4734489200,23900,23900,23900,23900,0
|
|
20230620,185600,4734489200,23900,23900,23900,23900,0
|
|
20230620,185500,4734489200,23900,23900,23900,23900,0
|
|
20230620,185400,4734489200,23900,23900,23900,23900,0
|
|
20230620,185300,4734489200,23900,23900,23900,23900,0
|
|
20230620,185200,4734489200,23900,23900,23900,23900,0
|
|
20230620,185100,4734489200,23900,23900,23900,23900,0
|
|
20230620,185000,4734489200,23900,23900,23900,23900,0
|
|
20230620,184900,4734489200,23900,23900,23900,23900,0
|
|
20230620,184800,4734489200,23900,23900,23900,23900,0
|
|
20230620,184700,4734489200,23900,23900,23900,23900,0
|
|
20230620,184600,4734489200,23900,23900,23900,23900,0
|
|
20230620,184500,4734489200,23900,23900,23900,23900,0
|
|
20230620,184400,4734489200,23900,23900,23900,23900,0
|
|
20230620,184300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,184200,4734489200,23900,23900,23900,23900,0
|
|
20230620,184100,4734489200,23900,23900,23900,23900,0
|
|
20230620,184000,4734489200,23900,23900,23900,23900,0
|
|
20230620,183900,4734489200,23900,23900,23900,23900,0
|
|
20230620,183800,4734489200,23900,23900,23900,23900,0
|
|
20230620,183700,4734489200,23900,23900,23900,23900,0
|
|
20230620,183600,4734489200,23900,23900,23900,23900,0
|
|
20230620,183500,4734489200,23900,23900,23900,23900,0
|
|
20230620,183400,4734489200,23900,23900,23900,23900,0
|
|
20230620,183300,4734489200,23900,23900,23900,23900,0
|
|
20230620,183200,4734489200,23900,23900,23900,23900,0
|
|
20230620,183100,4734489200,23900,23900,23900,23900,0
|
|
20230620,183000,4734489200,23900,23900,23900,23900,0
|
|
20230620,182900,4734489200,23900,23900,23900,23900,0
|
|
20230620,182800,4734489200,23900,23900,23900,23900,0
|
|
20230620,182700,4734489200,23900,23900,23900,23900,0
|
|
20230620,182600,4734489200,23900,23900,23900,23900,0
|
|
20230620,182500,4734489200,23900,23900,23900,23900,0
|
|
20230620,182400,4734489200,23900,23900,23900,23900,0
|
|
20230620,182300,4734489200,23900,23900,23900,23900,0
|
|
20230620,182200,4734489200,23900,23900,23900,23900,0
|
|
20230620,182100,4734489200,23900,23900,23900,23900,0
|
|
20230620,182000,4734489200,23900,23900,23900,23900,0
|
|
20230620,181900,4734489200,23900,23900,23900,23900,0
|
|
20230620,181800,4734489200,23900,23900,23900,23900,0
|
|
20230620,181700,4734489200,23900,23900,23900,23900,0
|
|
20230620,181600,4734489200,23900,23900,23900,23900,0
|
|
20230620,181500,4734489200,23900,23900,23900,23900,0
|
|
20230620,181400,4734489200,23900,23900,23900,23900,0
|
|
20230620,181300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,181200,4734489200,23900,23900,23900,23900,0
|
|
20230620,181100,4734489200,23900,23900,23900,23900,0
|
|
20230620,181000,4734489200,23900,23900,23900,23900,0
|
|
20230620,180900,4734489200,23900,23900,23900,23900,0
|
|
20230620,180800,4734489200,23900,23900,23900,23900,0
|
|
20230620,180700,4734489200,23900,23900,23900,23900,0
|
|
20230620,180600,4734489200,23900,23900,23900,23900,0
|
|
20230620,180500,4734489200,23900,23900,23900,23900,0
|
|
20230620,180400,4734489200,23900,23900,23900,23900,0
|
|
20230620,180300,4734489200,23900,23900,23900,23900,0
|
|
20230620,180200,4734489200,23900,23900,23900,23900,0
|
|
20230620,180100,4734489200,23900,23900,23900,23900,0
|
|
20230620,180000,4734489200,23900,23900,23900,23900,0
|
|
20230620,175900,4734489200,23900,23900,23900,23900,0
|
|
20230620,175800,4734489200,23900,23900,23900,23900,0
|
|
20230620,175700,4734489200,23900,23900,23900,23900,0
|
|
20230620,175600,4734489200,23900,23900,23900,23900,0
|
|
20230620,175500,4734489200,23900,23900,23900,23900,0
|
|
20230620,175400,4734489200,23900,23900,23900,23900,0
|
|
20230620,175300,4734489200,23900,23900,23900,23900,0
|
|
20230620,175200,4734489200,23900,23900,23900,23900,0
|
|
20230620,175100,4734489200,23900,23900,23900,23900,0
|
|
20230620,175000,4734489200,23900,23900,23900,23900,0
|
|
20230620,174900,4734489200,23900,23900,23900,23900,0
|
|
20230620,174800,4734489200,23900,23900,23900,23900,0
|
|
20230620,174700,4734489200,23900,23900,23900,23900,0
|
|
20230620,174600,4734489200,23900,23900,23900,23900,0
|
|
20230620,174500,4734489200,23900,23900,23900,23900,0
|
|
20230620,174400,4734489200,23900,23900,23900,23900,0
|
|
20230620,174300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,174200,4734489200,23900,23900,23900,23900,0
|
|
20230620,174100,4734489200,23900,23900,23900,23900,0
|
|
20230620,174000,4734489200,23900,23900,23900,23900,0
|
|
20230620,173900,4734489200,23900,23900,23900,23900,0
|
|
20230620,173800,4734489200,23900,23900,23900,23900,0
|
|
20230620,173700,4734489200,23900,23900,23900,23900,0
|
|
20230620,173600,4734489200,23900,23900,23900,23900,0
|
|
20230620,173500,4734489200,23900,23900,23900,23900,0
|
|
20230620,173400,4734489200,23900,23900,23900,23900,0
|
|
20230620,173300,4734489200,23900,23900,23900,23900,0
|
|
20230620,173200,4734489200,23900,23900,23900,23900,0
|
|
20230620,173100,4734489200,23900,23900,23900,23900,0
|
|
20230620,173000,4734489200,23900,23900,23900,23900,0
|
|
20230620,172900,4734489200,23900,23900,23900,23900,0
|
|
20230620,172800,4734489200,23900,23900,23900,23900,0
|
|
20230620,172700,4734489200,23900,23900,23900,23900,0
|
|
20230620,172600,4734489200,23900,23900,23900,23900,0
|
|
20230620,172500,4734489200,23900,23900,23900,23900,0
|
|
20230620,172400,4734489200,23900,23900,23900,23900,0
|
|
20230620,172300,4734489200,23900,23900,23900,23900,0
|
|
20230620,172200,4734489200,23900,23900,23900,23900,0
|
|
20230620,172100,4734489200,23900,23900,23900,23900,0
|
|
20230620,172000,4734489200,23900,23900,23900,23900,0
|
|
20230620,171900,4734489200,23900,23900,23900,23900,0
|
|
20230620,171800,4734489200,23900,23900,23900,23900,0
|
|
20230620,171700,4734489200,23900,23900,23900,23900,0
|
|
20230620,171600,4734489200,23900,23900,23900,23900,0
|
|
20230620,171500,4734489200,23900,23900,23900,23900,0
|
|
20230620,171400,4734489200,23900,23900,23900,23900,0
|
|
20230620,171300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,171200,4734489200,23900,23900,23900,23900,0
|
|
20230620,171100,4734489200,23900,23900,23900,23900,0
|
|
20230620,171000,4734489200,23900,23900,23900,23900,0
|
|
20230620,170900,4734489200,23900,23900,23900,23900,0
|
|
20230620,170800,4734489200,23900,23900,23900,23900,0
|
|
20230620,170700,4734489200,23900,23900,23900,23900,0
|
|
20230620,170600,4734489200,23900,23900,23900,23900,0
|
|
20230620,170500,4734489200,23900,23900,23900,23900,0
|
|
20230620,170400,4734489200,23900,23900,23900,23900,0
|
|
20230620,170300,4734489200,23900,23900,23900,23900,0
|
|
20230620,170200,4734489200,23900,23900,23900,23900,0
|
|
20230620,170100,4734489200,23900,23900,23900,23900,0
|
|
20230620,170000,4734489200,23900,23900,23900,23900,0
|
|
20230620,165900,4734489200,23900,23900,23900,23900,0
|
|
20230620,165800,4734489200,23900,23900,23900,23900,0
|
|
20230620,165700,4734489200,23900,23900,23900,23900,0
|
|
20230620,165600,4734489200,23900,23900,23900,23900,0
|
|
20230620,165500,4734489200,23900,23900,23900,23900,0
|
|
20230620,165400,4734489200,23900,23900,23900,23900,0
|
|
20230620,165300,4734489200,23900,23900,23900,23900,0
|
|
20230620,165200,4734489200,23900,23900,23900,23900,0
|
|
20230620,165100,4734489200,23900,23900,23900,23900,0
|
|
20230620,165000,4734489200,23900,23900,23900,23900,0
|
|
20230620,164900,4734489200,23900,23900,23900,23900,0
|
|
20230620,164800,4734489200,23900,23900,23900,23900,0
|
|
20230620,164700,4734489200,23900,23900,23900,23900,0
|
|
20230620,164600,4734489200,23900,23900,23900,23900,0
|
|
20230620,164500,4734489200,23900,23900,23900,23900,0
|
|
20230620,164400,4734489200,23900,23900,23900,23900,0
|
|
20230620,164300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,164200,4734489200,23900,23900,23900,23900,0
|
|
20230620,164100,4734489200,23900,23900,23900,23900,0
|
|
20230620,164000,4734489200,23900,23900,23900,23900,0
|
|
20230620,163900,4734489200,23900,23900,23900,23900,0
|
|
20230620,163800,4734489200,23900,23900,23900,23900,0
|
|
20230620,163700,4734489200,23900,23900,23900,23900,0
|
|
20230620,163600,4734489200,23900,23900,23900,23900,0
|
|
20230620,163500,4734489200,23900,23900,23900,23900,0
|
|
20230620,163400,4734489200,23900,23900,23900,23900,0
|
|
20230620,163300,4734489200,23900,23900,23900,23900,0
|
|
20230620,163200,4734489200,23900,23900,23900,23900,0
|
|
20230620,163100,4734489200,23900,23900,23900,23900,0
|
|
20230620,163000,4734489200,23900,23900,23900,23900,0
|
|
20230620,162900,4734489200,23900,23900,23900,23900,0
|
|
20230620,162800,4734489200,23900,23900,23900,23900,0
|
|
20230620,162700,4734489200,23900,23900,23900,23900,0
|
|
20230620,162600,4734489200,23900,23900,23900,23900,0
|
|
20230620,162500,4734489200,23900,23900,23900,23900,0
|
|
20230620,162400,4734489200,23900,23900,23900,23900,0
|
|
20230620,162300,4734489200,23900,23900,23900,23900,0
|
|
20230620,162200,4734489200,23900,23900,23900,23900,0
|
|
20230620,162100,4734489200,23900,23900,23900,23900,0
|
|
20230620,162000,4734489200,23900,23900,23900,23900,0
|
|
20230620,161900,4734489200,23900,23900,23900,23900,0
|
|
20230620,161800,4734489200,23900,23900,23900,23900,0
|
|
20230620,161700,4734489200,23900,23900,23900,23900,0
|
|
20230620,161600,4734489200,23900,23900,23900,23900,0
|
|
20230620,161500,4734489200,23900,23900,23900,23900,0
|
|
20230620,161400,4734489200,23900,23900,23900,23900,0
|
|
20230620,161300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,161200,4734489200,23900,23900,23900,23900,0
|
|
20230620,161100,4734489200,23900,23900,23900,23900,0
|
|
20230620,161000,4734489200,23900,23900,23900,23900,0
|
|
20230620,160900,4734489200,23900,23900,23900,23900,0
|
|
20230620,160800,4734489200,23900,23900,23900,23900,0
|
|
20230620,160700,4734489200,23900,23900,23900,23900,0
|
|
20230620,160600,4734489200,23900,23900,23900,23900,0
|
|
20230620,160500,4734489200,23900,23900,23900,23900,0
|
|
20230620,160400,4734489200,23900,23900,23900,23900,0
|
|
20230620,160300,4734489200,23900,23900,23900,23900,0
|
|
20230620,160200,4734489200,23900,23900,23900,23900,0
|
|
20230620,160100,4734489200,23900,23900,23900,23900,0
|
|
20230620,160000,4734489200,23900,23900,23900,23900,0
|
|
20230620,155900,4734489200,23900,23900,23900,23900,0
|
|
20230620,155800,4734489200,23900,23900,23900,23900,0
|
|
20230620,155700,4734489200,23900,23900,23900,23900,0
|
|
20230620,155600,4734489200,23900,23900,23900,23900,0
|
|
20230620,155500,4734489200,23900,23900,23900,23900,0
|
|
20230620,155400,4734489200,23900,23900,23900,23900,0
|
|
20230620,155300,4734489200,23900,23900,23900,23900,0
|
|
20230620,155200,4734489200,23900,23900,23900,23900,0
|
|
20230620,155100,4734489200,23900,23900,23900,23900,0
|
|
20230620,155000,4734489200,23900,23900,23900,23900,0
|
|
20230620,154900,4734489200,23900,23900,23900,23900,0
|
|
20230620,154800,4734489200,23900,23900,23900,23900,0
|
|
20230620,154700,4734489200,23900,23900,23900,23900,0
|
|
20230620,154600,4734489200,23900,23900,23900,23900,0
|
|
20230620,154500,4734489200,23900,23900,23900,23900,0
|
|
20230620,154400,4734489200,23900,23900,23900,23900,0
|
|
20230620,154300,4734489200,23900,23900,23900,23900,1104
|
|
20230620,154200,4734489200,23900,23900,23900,23900,0
|
|
20230620,154100,4734489200,23900,23900,23900,23900,0
|
|
20230620,154000,4734489200,23900,23900,23900,23900,0
|
|
20230620,153900,4734489200,23900,23900,23900,23900,0
|
|
20230620,153800,4734489200,23900,23900,23900,23900,0
|
|
20230620,153700,4734489200,23900,23900,23900,23900,0
|
|
20230620,153600,4734489200,23900,23900,23900,23900,0
|
|
20230620,153500,4734489200,23900,23900,23900,23900,0
|
|
20230620,153400,4734489200,23900,23900,23900,23900,0
|
|
20230620,153300,4734489200,23900,23900,23900,23900,0
|
|
20230620,153200,4734489200,23900,23900,23900,23900,0
|
|
20230620,153100,4734489200,23900,23900,23900,23900,0
|
|
20230620,153000,4734489200,23900,23900,23900,23900,1104
|
|
20230620,152900,4708103600,23700,23700,23700,23700,0
|
|
20230620,152800,4708103600,23700,23700,23700,23700,0
|
|
20230620,152700,4708103600,23700,23700,23700,23700,0
|
|
20230620,152600,4708103600,23700,23700,23700,23700,0
|
|
20230620,152500,4708103600,23700,23700,23700,23700,0
|
|
20230620,152400,4708103600,23700,23700,23700,23700,0
|
|
20230620,152300,4708103600,23700,23700,23700,23700,0
|
|
20230620,152200,4708103600,23700,23700,23700,23700,0
|
|
20230620,152100,4708103600,23700,23700,23700,23700,0
|
|
20230620,152000,4708103600,23700,23700,23700,23700,0
|
|
20230620,151900,4708103600,23700,23750,23850,23650,1193
|
|
20230620,151800,4679798200,23750,23800,23800,23750,982
|
|
20230620,151700,4656427450,23900,23900,23900,23800,63
|
|
20230620,151600,4654926250,23900,23800,23900,23800,159
|
|
20230620,151500,4651132650,23800,23800,23800,23800,36
|
|
20230620,151400,4650275850,23800,23850,23850,23800,66
|
|
20230620,151300,4648703850,23900,23850,23900,23850,272
|
|
20230620,151200,4642214150,23850,23850,23850,23800,171
|
|
20230620,151100,4638141800,23800,23850,23900,23800,92
|
|
20230620,151000,4635946250,23850,23900,23900,23800,280
|
|
20230620,150900,4629268800,23850,23850,23850,23800,113
|
|
20230620,150800,4626576350,23850,23900,23900,23800,112
|
|
20230620,150700,4623903700,23850,23800,23850,23800,78
|
|
20230620,150600,4622044550,23800,23800,23850,23800,87
|
|
20230620,150500,4619973900,23900,23800,23900,23800,453
|
|
20230620,150400,4609154250,23800,23800,23800,23800,1162
|
|
20230620,150300,4581498650,23800,23800,23850,23800,149
|
|
20230620,150200,4577951650,23800,23800,23850,23800,146
|
|
20230620,150100,4574474350,23800,23800,23800,23800,42
|
|
20230620,150000,4573474750,23850,23800,23850,23800,439
|
|
20230620,145900,4563014000,23800,23800,23850,23800,151
|
|
20230620,145800,4559417750,23800,23900,23900,23800,504
|
|
20230620,145700,4547392450,23850,23850,23850,23850,54
|
|
20230620,145600,4546104550,23900,23850,23900,23850,150
|
|
20230620,145500,4542521650,23900,23850,23900,23850,151
|
|
20230620,145400,4538917050,23850,23850,23850,23850,92
|
|
20230620,145300,4536722850,23850,23900,23900,23850,169
|
|
20230620,145200,4532686650,23850,23900,23900,23850,244
|
|
20230620,145100,4526867000,23850,23850,23900,23850,109
|
|
20230620,145000,4524264100,23900,23850,23900,23850,92
|
|
20230620,144900,4522066400,23900,23900,23900,23850,33
|
|
20230620,144800,4521278800,23850,23850,23850,23850,44
|
|
20230620,144700,4520229400,23850,23900,23900,23850,229
|
|
20230620,144600,4514764200,23900,23900,23950,23900,121
|
|
20230620,144500,4511872200,23900,23950,23950,23900,532
|
|
20230620,144400,4499154750,23950,23900,23950,23900,192
|
|
20230620,144300,4494560150,23900,23900,23950,23900,50
|
|
20230620,144200,4493365100,23900,23900,23950,23900,192
|
|
20230620,144100,4488770750,23900,23900,23950,23900,95
|
|
20230620,144000,4486497750,23900,23900,23950,23900,154
|
|
20230620,143900,4482813900,23900,23900,23950,23900,46
|
|
20230620,143800,4481714400,23950,23900,23950,23900,862
|
|
20230620,143700,4461091300,23950,23900,23950,23900,345
|
|
20230620,143600,4452840750,23900,23950,23950,23900,230
|
|
20230620,143500,4447336650,23950,23900,23950,23900,163
|
|
20230620,143400,4443435050,23950,23950,23950,23900,227
|
|
20230620,143300,4438009100,23950,23900,23950,23900,311
|
|
20230620,143200,4430561800,23900,23900,23950,23900,138
|
|
20230620,143100,4427261100,23950,23950,23950,23900,252
|
|
20230620,143000,4421234100,23950,23950,23950,23950,63
|
|
20230620,142900,4419725250,24000,23950,24000,23950,270
|
|
20230620,142800,4413248250,23950,24000,24000,23950,438
|
|
20230620,142700,4402755550,23950,23950,24000,23950,218
|
|
20230620,142600,4397526000,23950,23950,23950,23950,48
|
|
20230620,142500,4396376400,23950,23950,23950,23950,125
|
|
20230620,142400,4393382650,23950,23950,24000,23950,256
|
|
20230620,142300,4387243350,23950,23950,23950,23950,142
|
|
20230620,142200,4383842450,23950,23950,23950,23950,67
|
|
20230620,142100,4382237800,23950,23950,23950,23900,161
|
|
20230620,142000,4378384050,23900,23950,23950,23900,482
|
|
20230620,141900,4366841250,23950,23950,24000,23950,420
|
|
20230620,141800,4356776950,23950,23950,24000,23950,94
|
|
20230620,141700,4354523150,24000,24050,24050,23950,1413
|
|
20230620,141600,4320582900,24000,24000,24000,24000,79
|
|
20230620,141500,4318686900,24000,24000,24050,24000,176
|
|
20230620,141400,4314457400,24000,24000,24050,24000,49
|
|
20230620,141300,4313281300,24000,24000,24050,24000,167
|
|
20230620,141200,4309270050,24000,24050,24050,23950,402
|
|
20230620,141100,4299618150,24050,24000,24050,24000,287
|
|
20230620,141000,4292721650,23950,23950,24000,23950,104
|
|
20230620,140900,4290230050,23950,24000,24000,23950,154
|
|
20230620,140800,4286536250,24000,23950,24000,23950,174
|
|
20230620,140700,4282363700,23950,24000,24000,23950,74
|
|
20230620,140600,4280591300,23950,23900,24000,23900,528
|
|
20230620,140500,4267929600,23900,23950,23950,23900,111
|
|
20230620,140400,4265273850,23950,23900,23950,23900,313
|
|
20230620,140300,4257780200,23950,23900,23950,23900,396
|
|
20230620,140200,4248310700,23950,23850,23950,23850,517
|
|
20230620,140100,4235963700,23850,23850,23900,23850,46
|
|
20230620,140000,4234866550,23850,23900,23900,23850,186
|
|
20230620,135900,4230423400,23850,23900,23900,23850,312
|
|
20230620,135800,4222969650,23900,23900,23900,23850,245
|
|
20230620,135700,4217116350,23950,23900,23950,23900,494
|
|
20230620,135600,4205304250,23950,23950,23950,23950,346
|
|
20230620,135500,4197017550,24000,24000,24050,24000,377
|
|
20230620,135400,4187969050,24000,24050,24050,24000,342
|
|
20230620,135300,4179753700,24050,24050,24050,24000,277
|
|
20230620,135200,4173097100,24000,24000,24000,24000,310
|
|
20230620,135100,4165657100,24050,24000,24050,24000,188
|
|
20230620,135000,4161139050,24000,24050,24050,24000,114
|
|
20230620,134900,4158400050,24000,24050,24050,24000,1222
|
|
20230620,134800,4129013200,24050,23950,24050,23950,302
|
|
20230620,134700,4121763850,23950,24000,24000,23950,220
|
|
20230620,134600,4116488250,24000,24000,24000,23950,130
|
|
20230620,134500,4113369350,24000,24000,24000,23950,299
|
|
20230620,134400,4106195550,23950,24000,24000,23950,343
|
|
20230620,134300,4097965750,23950,23950,24000,23900,708
|
|
20230620,134200,4081008150,23900,23900,23950,23900,160
|
|
20230620,134100,4077178550,23900,23900,23900,23900,44
|
|
20230620,134000,4076126950,23900,23950,23950,23900,135
|
|
20230620,133900,4072894800,23900,23900,23900,23900,100
|
|
20230620,133800,4070504800,23950,23900,23950,23900,68
|
|
20230620,133700,4068879500,23900,23900,23950,23900,150
|
|
20230620,133600,4065289200,23900,23900,23900,23900,88
|
|
20230620,133500,4063186000,23900,23950,23950,23900,254
|
|
20230620,133400,4057115300,23950,23950,23950,23900,153
|
|
20230620,133300,4053453650,23900,24000,24000,23900,331
|
|
20230620,133200,4045521350,23950,23950,23950,23950,88
|
|
20230620,133100,4043413750,23950,24000,24000,23950,911
|
|
20230620,133000,4021556350,23950,23950,23950,23950,44
|
|
20230620,132900,4020502550,23900,23950,23950,23900,168
|
|
20230620,132800,4016479700,23950,24000,24000,23950,223
|
|
20230620,132700,4011136250,23950,23900,23950,23900,256
|
|
20230620,132600,4005014150,23900,23900,23900,23900,298
|
|
20230620,132500,3997891950,23900,24000,24000,23900,119
|
|
20230620,132400,3995040600,23950,24000,24000,23950,267
|
|
20230620,132300,3988636850,24000,24000,24000,24000,71
|
|
20230620,132200,3986932850,24000,23950,24000,23950,617
|
|
20230620,132100,3972141200,24000,23950,24000,23950,191
|
|
20230620,132000,3967561400,23950,23950,23950,23950,12
|
|
20230620,131900,3967274000,23950,23950,23950,23950,619
|
|
20230620,131800,3952448950,23900,23900,23900,23900,209
|
|
20230620,131700,3947453850,23900,23950,23950,23900,96
|
|
20230620,131600,3945156900,23950,23950,23950,23950,107
|
|
20230620,131500,3942594250,23950,23950,23950,23950,140
|
|
20230620,131400,3939241250,23950,23950,23950,23950,81
|
|
20230620,131300,3937301300,23900,23850,23900,23850,167
|
|
20230620,131200,3933312250,23850,23850,23850,23850,298
|
|
20230620,131100,3926204950,23850,23900,23900,23850,410
|
|
20230620,131000,3916415650,23900,23800,23900,23800,3087
|
|
20230620,130900,3842930600,23800,23900,23900,23800,442
|
|
20230620,130800,3832385300,23900,23950,23950,23900,33
|
|
20230620,130700,3831595050,23950,24000,24000,23950,121
|
|
20230620,130600,3828694600,23950,23900,23950,23900,187
|
|
20230620,130500,3824218200,23950,23950,23950,23950,158
|
|
20230620,130400,3820434100,23950,23950,23950,23950,410
|
|
20230620,130300,3810614600,23900,23900,23950,23900,772
|
|
20230620,130200,3792133750,23900,23900,23900,23900,62
|
|
20230620,130100,3790651950,23950,23950,23950,23950,50
|
|
20230620,130000,3789454450,23950,23950,23950,23900,67
|
|
20230620,125900,3787849850,23950,23950,23950,23950,2
|
|
20230620,125800,3787801950,23950,23900,23950,23900,95
|
|
20230620,125700,3785528950,23950,23900,23950,23900,220
|
|
20230620,125600,3780262450,23950,23950,23950,23950,49
|
|
20230620,125500,3779088900,23950,23900,23950,23850,101
|
|
20230620,125400,3776677650,23900,23950,23950,23900,13
|
|
20230620,125300,3776366700,23950,23950,23950,23950,170
|
|
20230620,125200,3772295200,24000,24000,24000,24000,0
|
|
20230620,125100,3772295200,24000,23900,24000,23850,571
|
|
20230620,125000,3758668000,23900,24000,24000,23900,94
|
|
20230620,124900,3756416400,23850,23950,24000,23850,463
|
|
20230620,124800,3745359550,24000,24000,24000,23950,80
|
|
20230620,124700,3743439800,23950,23950,24000,23950,110
|
|
20230620,124600,3740802850,24000,24000,24000,23950,671
|
|
20230620,124500,3724704800,24000,24000,24000,24000,7
|
|
20230620,124400,3724536800,23950,23950,24000,23950,181
|
|
20230620,124300,3720193100,23950,23950,23950,23950,57
|
|
20230620,124200,3718827950,24000,23950,24000,23950,77
|
|
20230620,124100,3716980450,24000,24000,24000,24000,55
|
|
20230620,124000,3715660450,24000,24000,24000,24000,60
|
|
20230620,123900,3714220450,23950,24000,24000,23950,198
|
|
20230620,123800,3709470650,24000,24000,24000,24000,52
|
|
20230620,123700,3708222650,23950,23950,23950,23950,95
|
|
20230620,123600,3705947400,23950,23950,23950,23950,1
|
|
20230620,123500,3705923450,23950,24000,24000,23950,185
|
|
20230620,123400,3701487150,24000,24000,24000,24000,6
|
|
20230620,123300,3701343150,24000,24000,24000,24000,65
|
|
20230620,123200,3699783150,24000,23950,24000,23950,244
|
|
20230620,123100,3693929850,23950,23950,24000,23950,330
|
|
20230620,123000,3686026250,23950,23950,23950,23950,110
|
|
20230620,122900,3683391750,24000,24000,24000,23950,363
|
|
20230620,122800,3674690400,23950,24000,24000,23950,89
|
|
20230620,122700,3672558600,24000,24000,24000,24000,11
|
|
20230620,122600,3672294600,24000,24000,24000,24000,284
|
|
20230620,122500,3665478600,24000,24000,24000,24000,7
|
|
20230620,122400,3665310600,24000,24000,24000,23950,110
|
|
20230620,122300,3662672800,24000,24000,24000,23900,105
|
|
20230620,122200,3660155000,23900,23950,24000,23900,756
|
|
20230620,122100,3642079650,23950,24000,24000,23950,89
|
|
20230620,122000,3639943900,24000,24000,24000,23950,424
|
|
20230620,121900,3629770100,23950,23950,23950,23950,1
|
|
20230620,121800,3629746150,23950,23950,24000,23950,1318
|
|
20230620,121700,3598123750,23950,23900,23950,23900,147
|
|
20230620,121600,3594607300,23950,23950,23950,23950,17
|
|
20230620,121500,3594200150,23950,23950,23950,23950,849
|
|
20230620,121400,3573866600,23950,23950,23950,23950,69
|
|
20230620,121300,3572214050,23950,23900,23950,23900,46
|
|
20230620,121200,3571114550,23950,23950,23950,23950,75
|
|
20230620,121100,3569318300,23900,23950,23950,23900,121
|
|
20230620,121000,3566420400,23950,23950,23950,23900,394
|
|
20230620,120900,3556987400,23900,23950,23950,23900,232
|
|
20230620,120800,3551440150,23900,23900,23900,23900,191
|
|
20230620,120700,3546875250,23900,23900,23900,23900,113
|
|
20230620,120600,3544174550,23950,23900,23950,23900,628
|
|
20230620,120500,3529136600,23900,23900,23900,23900,86
|
|
20230620,120400,3527081200,23900,23900,23900,23900,9
|
|
20230620,120300,3526866100,23900,23900,23950,23900,118
|
|
20230620,120200,3524045250,23900,23900,23900,23900,132
|
|
20230620,120100,3520890450,23850,23850,23850,23850,72
|
|
20230620,120000,3519173250,23900,23850,23900,23850,128
|
|
20230620,115900,3516114550,23850,23900,23900,23850,237
|
|
20230620,115800,3510461100,23950,23950,23950,23900,108
|
|
20230620,115700,3507879650,23950,23950,23950,23900,122
|
|
20230620,115600,3504957950,23950,23950,23950,23900,34
|
|
20230620,115500,3504143700,23950,23900,23950,23850,73
|
|
20230620,115400,3502395700,23900,23900,23900,23850,152
|
|
20230620,115300,3498765100,23850,23950,23950,23850,141
|
|
20230620,115200,3495401350,23850,23900,23950,23850,279
|
|
20230620,115100,3488735950,23900,23900,23950,23900,596
|
|
20230620,115000,3474488900,23900,23900,23950,23900,300
|
|
20230620,114900,3467318750,23950,23950,23950,23950,125
|
|
20230620,114800,3464325000,23950,23900,23950,23900,484
|
|
20230620,114700,3452739200,23950,23900,23950,23900,4
|
|
20230620,114600,3452643450,23950,23900,23950,23900,309
|
|
20230620,114500,3445258200,23950,23950,23950,23950,195
|
|
20230620,114400,3440587950,23950,23950,23950,23950,63
|
|
20230620,114300,3439079100,23950,23900,23950,23900,47
|
|
20230620,114200,3437955650,23950,23950,23950,23950,231
|
|
20230620,114100,3432423200,23950,23950,23950,23950,10
|
|
20230620,114000,3432183700,23950,23900,23950,23900,14
|
|
20230620,113900,3431848800,23900,23950,23950,23900,146
|
|
20230620,113800,3428356450,23950,23950,23950,23950,105
|
|
20230620,113700,3425841700,23950,23950,23950,23950,122
|
|
20230620,113600,3422919800,23950,23950,23950,23950,54
|
|
20230620,113500,3421626500,23950,23950,23950,23900,256
|
|
20230620,113400,3415497600,23950,24000,24000,23950,271
|
|
20230620,113300,3409005100,24000,24000,24000,23950,218
|
|
20230620,113200,3403778100,24000,24000,24000,24000,4
|
|
20230620,113100,3403682100,24000,24000,24000,23950,218
|
|
20230620,113000,3398452350,24000,24000,24000,23900,331
|
|
20230620,112900,3390535950,23950,23900,24000,23900,107
|
|
20230620,112800,3387973200,23950,23950,24000,23950,219
|
|
20230620,112700,3382719900,24000,24000,24000,24000,381
|
|
20230620,112600,3373575900,23950,23950,24000,23950,118
|
|
20230620,112500,3370749600,23950,23950,24000,23950,18
|
|
20230620,112400,3370318250,23950,23900,24000,23900,241
|
|
20230620,112300,3364548350,24000,24000,24000,23900,32
|
|
20230620,112200,3363780450,23950,24000,24000,23950,271
|
|
20230620,112100,3357284000,24000,24000,24000,24000,13
|
|
20230620,112000,3356972000,23900,23900,24000,23900,97
|
|
20230620,111900,3354653400,23900,23950,23950,23900,319
|
|
20230620,111800,3347016650,23950,23950,24000,23950,459
|
|
20230620,111700,3336020450,23950,24000,24000,23950,70
|
|
20230620,111600,3334340800,23850,23950,24000,23850,1586
|
|
20230620,111500,3296490400,23950,24000,24000,23950,464
|
|
20230620,111400,3285359450,23950,23950,23950,23950,251
|
|
20230620,111300,3279348000,23950,23950,23950,23950,122
|
|
20230620,111200,3276426100,23900,23900,23900,23900,176
|
|
20230620,111100,3272219700,23950,23950,23950,23950,68
|
|
20230620,111000,3270591100,23950,23950,23950,23900,142
|
|
20230620,110900,3267194350,23900,23900,23950,23900,118
|
|
20230620,110800,3264370950,23950,23900,23950,23850,480
|
|
20230620,110700,3252893600,23950,23900,23950,23900,155
|
|
20230620,110600,3249185600,23950,23850,23950,23850,117
|
|
20230620,110500,3246387800,23950,23900,23950,23850,292
|
|
20230620,110400,3239420800,23900,23900,23950,23850,2277
|
|
20230620,110300,3184990600,23950,24000,24000,23950,1413
|
|
20230620,110200,3151090900,23950,23950,23950,23950,332
|
|
20230620,110100,3143139500,23900,23950,24000,23900,318
|
|
20230620,110000,3135520800,23950,23950,23950,23950,0
|
|
20230620,105900,3135520800,23950,23950,23950,23900,283
|
|
20230620,105800,3128752950,24000,23950,24000,23950,218
|
|
20230620,105700,3123529250,23950,24000,24000,23900,204
|
|
20230620,105600,3118637800,24000,24000,24000,23950,36
|
|
20230620,105500,3117774800,24000,23850,24000,23850,1268
|
|
20230620,105400,3087411500,23900,23900,23950,23850,845
|
|
20230620,105300,3067228550,23900,23900,23900,23850,462
|
|
20230620,105200,3056206350,23900,23850,23900,23850,348
|
|
20230620,105100,3047903500,23900,23900,23900,23900,131
|
|
20230620,105000,3044772600,23900,23900,23900,23850,56
|
|
20230620,104900,3043436400,23900,23900,23900,23900,59
|
|
20230620,104800,3042026300,23850,23900,23900,23850,68
|
|
20230620,104700,3040404100,23900,23850,23900,23850,5
|
|
20230620,104600,3040284700,23900,23850,23900,23650,314
|
|
20230620,104500,3032814050,23850,23700,23850,23700,23
|
|
20230620,104400,3032266250,23900,23700,23900,23700,5
|
|
20230620,104300,3032147150,23900,23900,23900,23600,2269
|
|
20230620,104200,2978378250,23850,23900,23900,23850,251
|
|
20230620,104100,2972381550,23950,23900,23950,23850,405
|
|
20230620,104000,2962704200,23950,23900,23950,23900,904
|
|
20230620,103900,2941098150,23900,23750,23900,23750,271
|
|
20230620,103800,2934635050,23750,23800,23850,23750,203
|
|
20230620,103700,2929804800,23750,23900,23900,23700,604
|
|
20230620,103600,2915474300,23900,23900,23900,23900,3
|
|
20230620,103500,2915402600,23900,23850,23900,23750,672
|
|
20230620,103400,2899427200,23900,23850,23900,23800,1115
|
|
20230620,103300,2872889850,23900,23900,23900,23800,104
|
|
20230620,103200,2870404750,23900,23800,23900,23800,154
|
|
20230620,103100,2866734150,23900,23800,23950,23800,175
|
|
20230620,103000,2862553500,23800,23950,23950,23750,1315
|
|
20230620,102900,2831321100,23950,23800,23950,23800,509
|
|
20230620,102800,2819196550,23950,23850,24000,23850,97
|
|
20230620,102700,2816876000,23800,24000,24000,23800,437
|
|
20230620,102600,2806455150,23850,24000,24000,23800,390
|
|
20230620,102500,2797122800,23850,24050,24050,23850,1586
|
|
20230620,102400,2759252900,23950,24000,24050,23950,1577
|
|
20230620,102300,2721444750,24050,24050,24050,24000,587
|
|
20230620,102200,2707334600,24000,24000,24050,23950,810
|
|
20230620,102100,2687888100,24000,23900,24000,23900,2203
|
|
20230620,102000,2635125500,23900,23950,23950,23900,2309
|
|
20230620,101900,2579844700,24000,24000,24050,23950,1089
|
|
20230620,101800,2553713350,24050,24000,24050,23950,221
|
|
20230620,101700,2548402500,24000,24000,24050,24000,205
|
|
20230620,101600,2543482250,24000,24000,24050,23950,258
|
|
20230620,101500,2537291350,24000,24000,24100,23950,455
|
|
20230620,101400,2526355800,24100,24000,24100,24000,2949
|
|
20230620,101300,2455392200,24000,24000,24000,23950,474
|
|
20230620,101200,2444021150,24000,24000,24100,24000,2118
|
|
20230620,101100,2393056000,24000,24000,24050,23950,2203
|
|
20230620,101000,2340184100,23950,23950,24000,23950,165
|
|
20230620,100900,2336231900,23950,23950,24000,23900,1978
|
|
20230620,100800,2288868950,23950,23950,24000,23950,1870
|
|
20230620,100700,2243991950,24000,23950,24000,23950,1183
|
|
20230620,100600,2215628450,23900,23900,24000,23850,4661
|
|
20230620,100500,2104111750,23850,23850,23900,23850,352
|
|
20230620,100400,2095713250,23850,23850,23900,23850,420
|
|
20230620,100300,2085689550,23850,23850,23850,23800,1266
|
|
20230620,100200,2055496800,23800,23850,23850,23800,385
|
|
20230620,100100,2046319550,23850,23850,23850,23800,377
|
|
20230620,100000,2037343150,23850,23850,23850,23800,283
|
|
20230620,095900,2030593700,23850,23850,23900,23850,521
|
|
20230620,095800,2018166900,23900,23800,23900,23800,1302
|
|
20230620,095700,1987119100,23800,23850,23850,23800,674
|
|
20230620,095600,1971050900,23850,23800,23850,23750,1688
|
|
20230620,095500,1930876800,23800,23750,23800,23750,130
|
|
20230620,095400,1927784550,23750,23700,23800,23700,1724
|
|
20230620,095300,1886840250,23700,23700,23750,23700,164
|
|
20230620,095200,1882951700,23750,23700,23750,23700,109
|
|
20230620,095100,1880365400,23700,23750,23750,23700,280
|
|
20230620,095000,1873717900,23700,23700,23750,23650,84
|
|
20230620,094900,1871726250,23700,23700,23750,23700,420
|
|
20230620,094800,1861767800,23750,23650,23750,23650,1381
|
|
20230620,094700,1829042650,23650,23600,23650,23500,961
|
|
20230620,094600,1806429100,23600,23600,23650,23550,694
|
|
20230620,094500,1790054900,23650,23650,23650,23600,218
|
|
20230620,094400,1784904200,23700,23650,23700,23650,68
|
|
20230620,094300,1783295850,23650,23750,23750,23650,1274
|
|
20230620,094200,1753102950,23700,23750,23750,23700,269
|
|
20230620,094100,1746717400,23750,23750,23800,23700,918
|
|
20230620,094000,1724915050,23750,23750,23800,23750,1643
|
|
20230620,093900,1685877000,23750,23650,23750,23600,2823
|
|
20230620,093800,1619050650,23600,23650,23650,23600,178
|
|
20230620,093700,1614843300,23650,23700,23700,23650,500
|
|
20230620,093600,1603003250,23700,23700,23700,23600,76
|
|
20230620,093500,1601203300,23700,23600,23700,23600,869
|
|
20230620,093400,1580681100,23600,23550,23600,23550,695
|
|
20230620,093300,1564289150,23500,23550,23600,23500,1232
|
|
20230620,093200,1535327000,23500,23650,23650,23500,264
|
|
20230620,093100,1529097550,23650,23550,23650,23500,1289
|
|
20230620,093000,1498731200,23600,23600,23650,23600,542
|
|
20230620,092900,1485934350,23650,23700,23700,23650,148
|
|
20230620,092800,1482433950,23700,23700,23750,23650,492
|
|
20230620,092700,1470784750,23700,23700,23750,23700,210
|
|
20230620,092600,1465805250,23700,23800,23850,23700,4003
|
|
20230620,092500,1370538650,23750,23850,23850,23650,1563
|
|
20230620,092400,1333343850,23750,23600,23800,23600,2511
|
|
20230620,092300,1273748200,23600,23650,23700,23600,1237
|
|
20230620,092200,1244496800,23650,23600,23700,23600,1705
|
|
20230620,092100,1204194100,23600,23750,23950,23500,10284
|
|
20230620,092000,959235250,23750,23500,23800,23500,6939
|
|
20230620,091900,795377850,23550,23400,23600,23400,5312
|
|
20230620,091800,670528850,23400,23350,23550,23350,6677
|
|
20230620,091700,513825800,23350,23300,23350,23250,1593
|
|
20230620,091600,476710500,23250,23250,23300,23200,538
|
|
20230620,091500,464203950,23300,23300,23300,23250,248
|
|
20230620,091400,458430600,23250,23250,23300,23250,597
|
|
20230620,091300,444521850,23250,23300,23300,23250,603
|
|
20230620,091200,430474400,23100,23200,23350,23100,2961
|
|
20230620,091100,361543550,23100,23100,23200,23100,3115
|
|
20230620,091000,289400300,23100,23050,23100,23050,306
|
|
20230620,090900,282336700,23050,23100,23100,23050,622
|
|
20230620,090800,267983500,23100,23100,23150,23050,672
|
|
20230620,090700,252462400,23150,23000,23150,23000,1115
|
|
20230620,090600,226719850,23000,23050,23050,23000,106
|
|
20230620,090500,224276900,23000,23000,23100,23000,639
|
|
20230620,090400,209558050,23050,22900,23050,22900,285
|
|
20230620,090300,203008200,22900,22900,23100,22900,1776
|
|
20230620,090200,162211350,22950,22750,22950,22750,504
|
|
20230620,090100,150704600,22750,22750,23000,22750,6259
|
|
20230620,090000,7429050,22700,22750,22750,22700,326
|