619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,191500,85992601300,34250,34250,34250,34250,0
|
|
20230612,191400,85992601300,34250,34250,34250,34250,0
|
|
20230612,191300,85992601300,34250,34250,34250,34250,0
|
|
20230612,191200,85992601300,34250,34250,34250,34250,0
|
|
20230612,191100,85992601300,34250,34250,34250,34250,0
|
|
20230612,191000,85992601300,34250,34250,34250,34250,0
|
|
20230612,190900,85992601300,34250,34250,34250,34250,0
|
|
20230612,190800,85992601300,34250,34250,34250,34250,0
|
|
20230612,190700,85992601300,34250,34250,34250,34250,0
|
|
20230612,190600,85992601300,34250,34250,34250,34250,0
|
|
20230612,190500,85992601300,34250,34250,34250,34250,0
|
|
20230612,190400,85992601300,34250,34250,34250,34250,0
|
|
20230612,190300,85992601300,34250,34250,34250,34250,0
|
|
20230612,190200,85992601300,34250,34250,34250,34250,0
|
|
20230612,190100,85992601300,34250,34250,34250,34250,0
|
|
20230612,190000,85992601300,34250,34250,34250,34250,0
|
|
20230612,185900,85992601300,34250,34250,34250,34250,0
|
|
20230612,185800,85992601300,34250,34250,34250,34250,0
|
|
20230612,185700,85992601300,34250,34250,34250,34250,0
|
|
20230612,185600,85992601300,34250,34250,34250,34250,0
|
|
20230612,185500,85992601300,34250,34250,34250,34250,0
|
|
20230612,185400,85992601300,34250,34250,34250,34250,0
|
|
20230612,185300,85992601300,34250,34250,34250,34250,0
|
|
20230612,185200,85992601300,34250,34250,34250,34250,0
|
|
20230612,185100,85992601300,34250,34250,34250,34250,0
|
|
20230612,185000,85992601300,34250,34250,34250,34250,0
|
|
20230612,184900,85992601300,34250,34250,34250,34250,0
|
|
20230612,184800,85992601300,34250,34250,34250,34250,0
|
|
20230612,184700,85992601300,34250,34250,34250,34250,0
|
|
20230612,184600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,184500,85992601300,34250,34250,34250,34250,0
|
|
20230612,184400,85992601300,34250,34250,34250,34250,0
|
|
20230612,184300,85992601300,34250,34250,34250,34250,0
|
|
20230612,184200,85992601300,34250,34250,34250,34250,0
|
|
20230612,184100,85992601300,34250,34250,34250,34250,0
|
|
20230612,184000,85992601300,34250,34250,34250,34250,0
|
|
20230612,183900,85992601300,34250,34250,34250,34250,0
|
|
20230612,183800,85992601300,34250,34250,34250,34250,0
|
|
20230612,183700,85992601300,34250,34250,34250,34250,0
|
|
20230612,183600,85992601300,34250,34250,34250,34250,0
|
|
20230612,183500,85992601300,34250,34250,34250,34250,0
|
|
20230612,183400,85992601300,34250,34250,34250,34250,0
|
|
20230612,183300,85992601300,34250,34250,34250,34250,0
|
|
20230612,183200,85992601300,34250,34250,34250,34250,0
|
|
20230612,183100,85992601300,34250,34250,34250,34250,0
|
|
20230612,183000,85992601300,34250,34250,34250,34250,0
|
|
20230612,182900,85992601300,34250,34250,34250,34250,0
|
|
20230612,182800,85992601300,34250,34250,34250,34250,0
|
|
20230612,182700,85992601300,34250,34250,34250,34250,0
|
|
20230612,182600,85992601300,34250,34250,34250,34250,0
|
|
20230612,182500,85992601300,34250,34250,34250,34250,0
|
|
20230612,182400,85992601300,34250,34250,34250,34250,0
|
|
20230612,182300,85992601300,34250,34250,34250,34250,0
|
|
20230612,182200,85992601300,34250,34250,34250,34250,0
|
|
20230612,182100,85992601300,34250,34250,34250,34250,0
|
|
20230612,182000,85992601300,34250,34250,34250,34250,0
|
|
20230612,181900,85992601300,34250,34250,34250,34250,0
|
|
20230612,181800,85992601300,34250,34250,34250,34250,0
|
|
20230612,181700,85992601300,34250,34250,34250,34250,0
|
|
20230612,181600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,181500,85992601300,34250,34250,34250,34250,0
|
|
20230612,181400,85992601300,34250,34250,34250,34250,0
|
|
20230612,181300,85992601300,34250,34250,34250,34250,0
|
|
20230612,181200,85992601300,34250,34250,34250,34250,0
|
|
20230612,181100,85992601300,34250,34250,34250,34250,0
|
|
20230612,181000,85992601300,34250,34250,34250,34250,0
|
|
20230612,180900,85992601300,34250,34250,34250,34250,0
|
|
20230612,180800,85992601300,34250,34250,34250,34250,0
|
|
20230612,180700,85992601300,34250,34250,34250,34250,0
|
|
20230612,180600,85992601300,34250,34250,34250,34250,0
|
|
20230612,180500,85992601300,34250,34250,34250,34250,0
|
|
20230612,180400,85992601300,34250,34250,34250,34250,0
|
|
20230612,180300,85992601300,34250,34250,34250,34250,0
|
|
20230612,180200,85992601300,34250,34250,34250,34250,0
|
|
20230612,180100,85992601300,34250,34250,34250,34250,0
|
|
20230612,180000,85992601300,34250,34250,34250,34250,0
|
|
20230612,175900,85992601300,34250,34250,34250,34250,0
|
|
20230612,175800,85992601300,34250,34250,34250,34250,0
|
|
20230612,175700,85992601300,34250,34250,34250,34250,0
|
|
20230612,175600,85992601300,34250,34250,34250,34250,0
|
|
20230612,175500,85992601300,34250,34250,34250,34250,0
|
|
20230612,175400,85992601300,34250,34250,34250,34250,0
|
|
20230612,175300,85992601300,34250,34250,34250,34250,0
|
|
20230612,175200,85992601300,34250,34250,34250,34250,0
|
|
20230612,175100,85992601300,34250,34250,34250,34250,0
|
|
20230612,175000,85992601300,34250,34250,34250,34250,0
|
|
20230612,174900,85992601300,34250,34250,34250,34250,0
|
|
20230612,174800,85992601300,34250,34250,34250,34250,0
|
|
20230612,174700,85992601300,34250,34250,34250,34250,0
|
|
20230612,174600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,174500,85992601300,34250,34250,34250,34250,0
|
|
20230612,174400,85992601300,34250,34250,34250,34250,0
|
|
20230612,174300,85992601300,34250,34250,34250,34250,0
|
|
20230612,174200,85992601300,34250,34250,34250,34250,0
|
|
20230612,174100,85992601300,34250,34250,34250,34250,0
|
|
20230612,174000,85992601300,34250,34250,34250,34250,0
|
|
20230612,173900,85992601300,34250,34250,34250,34250,0
|
|
20230612,173800,85992601300,34250,34250,34250,34250,0
|
|
20230612,173700,85992601300,34250,34250,34250,34250,0
|
|
20230612,173600,85992601300,34250,34250,34250,34250,0
|
|
20230612,173500,85992601300,34250,34250,34250,34250,0
|
|
20230612,173400,85992601300,34250,34250,34250,34250,0
|
|
20230612,173300,85992601300,34250,34250,34250,34250,0
|
|
20230612,173200,85992601300,34250,34250,34250,34250,0
|
|
20230612,173100,85992601300,34250,34250,34250,34250,0
|
|
20230612,173000,85992601300,34250,34250,34250,34250,0
|
|
20230612,172900,85992601300,34250,34250,34250,34250,0
|
|
20230612,172800,85992601300,34250,34250,34250,34250,0
|
|
20230612,172700,85992601300,34250,34250,34250,34250,0
|
|
20230612,172600,85992601300,34250,34250,34250,34250,0
|
|
20230612,172500,85992601300,34250,34250,34250,34250,0
|
|
20230612,172400,85992601300,34250,34250,34250,34250,0
|
|
20230612,172300,85992601300,34250,34250,34250,34250,0
|
|
20230612,172200,85992601300,34250,34250,34250,34250,0
|
|
20230612,172100,85992601300,34250,34250,34250,34250,0
|
|
20230612,172000,85992601300,34250,34250,34250,34250,0
|
|
20230612,171900,85992601300,34250,34250,34250,34250,0
|
|
20230612,171800,85992601300,34250,34250,34250,34250,0
|
|
20230612,171700,85992601300,34250,34250,34250,34250,0
|
|
20230612,171600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,171500,85992601300,34250,34250,34250,34250,0
|
|
20230612,171400,85992601300,34250,34250,34250,34250,0
|
|
20230612,171300,85992601300,34250,34250,34250,34250,0
|
|
20230612,171200,85992601300,34250,34250,34250,34250,0
|
|
20230612,171100,85992601300,34250,34250,34250,34250,0
|
|
20230612,171000,85992601300,34250,34250,34250,34250,0
|
|
20230612,170900,85992601300,34250,34250,34250,34250,0
|
|
20230612,170800,85992601300,34250,34250,34250,34250,0
|
|
20230612,170700,85992601300,34250,34250,34250,34250,0
|
|
20230612,170600,85992601300,34250,34250,34250,34250,0
|
|
20230612,170500,85992601300,34250,34250,34250,34250,0
|
|
20230612,170400,85992601300,34250,34250,34250,34250,0
|
|
20230612,170300,85992601300,34250,34250,34250,34250,0
|
|
20230612,170200,85992601300,34250,34250,34250,34250,0
|
|
20230612,170100,85992601300,34250,34250,34250,34250,0
|
|
20230612,170000,85992601300,34250,34250,34250,34250,0
|
|
20230612,165900,85992601300,34250,34250,34250,34250,0
|
|
20230612,165800,85992601300,34250,34250,34250,34250,0
|
|
20230612,165700,85992601300,34250,34250,34250,34250,0
|
|
20230612,165600,85992601300,34250,34250,34250,34250,0
|
|
20230612,165500,85992601300,34250,34250,34250,34250,0
|
|
20230612,165400,85992601300,34250,34250,34250,34250,0
|
|
20230612,165300,85992601300,34250,34250,34250,34250,0
|
|
20230612,165200,85992601300,34250,34250,34250,34250,0
|
|
20230612,165100,85992601300,34250,34250,34250,34250,0
|
|
20230612,165000,85992601300,34250,34250,34250,34250,0
|
|
20230612,164900,85992601300,34250,34250,34250,34250,0
|
|
20230612,164800,85992601300,34250,34250,34250,34250,0
|
|
20230612,164700,85992601300,34250,34250,34250,34250,0
|
|
20230612,164600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,164500,85992601300,34250,34250,34250,34250,0
|
|
20230612,164400,85992601300,34250,34250,34250,34250,0
|
|
20230612,164300,85992601300,34250,34250,34250,34250,0
|
|
20230612,164200,85992601300,34250,34250,34250,34250,0
|
|
20230612,164100,85992601300,34250,34250,34250,34250,0
|
|
20230612,164000,85992601300,34250,34250,34250,34250,0
|
|
20230612,163900,85992601300,34250,34250,34250,34250,0
|
|
20230612,163800,85992601300,34250,34250,34250,34250,0
|
|
20230612,163700,85992601300,34250,34250,34250,34250,0
|
|
20230612,163600,85992601300,34250,34250,34250,34250,0
|
|
20230612,163500,85992601300,34250,34250,34250,34250,0
|
|
20230612,163400,85992601300,34250,34250,34250,34250,0
|
|
20230612,163300,85992601300,34250,34250,34250,34250,0
|
|
20230612,163200,85992601300,34250,34250,34250,34250,0
|
|
20230612,163100,85992601300,34250,34250,34250,34250,0
|
|
20230612,163000,85992601300,34250,34250,34250,34250,0
|
|
20230612,162900,85992601300,34250,34250,34250,34250,0
|
|
20230612,162800,85992601300,34250,34250,34250,34250,0
|
|
20230612,162700,85992601300,34250,34250,34250,34250,0
|
|
20230612,162600,85992601300,34250,34250,34250,34250,0
|
|
20230612,162500,85992601300,34250,34250,34250,34250,0
|
|
20230612,162400,85992601300,34250,34250,34250,34250,0
|
|
20230612,162300,85992601300,34250,34250,34250,34250,0
|
|
20230612,162200,85992601300,34250,34250,34250,34250,0
|
|
20230612,162100,85992601300,34250,34250,34250,34250,0
|
|
20230612,162000,85992601300,34250,34250,34250,34250,0
|
|
20230612,161900,85992601300,34250,34250,34250,34250,0
|
|
20230612,161800,85992601300,34250,34250,34250,34250,0
|
|
20230612,161700,85992601300,34250,34250,34250,34250,0
|
|
20230612,161600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,161500,85992601300,34250,34250,34250,34250,0
|
|
20230612,161400,85992601300,34250,34250,34250,34250,0
|
|
20230612,161300,85992601300,34250,34250,34250,34250,0
|
|
20230612,161200,85992601300,34250,34250,34250,34250,0
|
|
20230612,161100,85992601300,34250,34250,34250,34250,0
|
|
20230612,161000,85992601300,34250,34250,34250,34250,0
|
|
20230612,160900,85992601300,34250,34250,34250,34250,0
|
|
20230612,160800,85992601300,34250,34250,34250,34250,0
|
|
20230612,160700,85992601300,34250,34250,34250,34250,0
|
|
20230612,160600,85992601300,34250,34250,34250,34250,0
|
|
20230612,160500,85992601300,34250,34250,34250,34250,0
|
|
20230612,160400,85992601300,34250,34250,34250,34250,0
|
|
20230612,160300,85992601300,34250,34250,34250,34250,0
|
|
20230612,160200,85992601300,34250,34250,34250,34250,0
|
|
20230612,160100,85992601300,34250,34250,34250,34250,0
|
|
20230612,160000,85992601300,34250,34250,34250,34250,0
|
|
20230612,155900,85992601300,34250,34250,34250,34250,0
|
|
20230612,155800,85992601300,34250,34250,34250,34250,0
|
|
20230612,155700,85992601300,34250,34250,34250,34250,0
|
|
20230612,155600,85992601300,34250,34250,34250,34250,0
|
|
20230612,155500,85992601300,34250,34250,34250,34250,0
|
|
20230612,155400,85992601300,34250,34250,34250,34250,0
|
|
20230612,155300,85992601300,34250,34250,34250,34250,0
|
|
20230612,155200,85992601300,34250,34250,34250,34250,0
|
|
20230612,155100,85992601300,34250,34250,34250,34250,0
|
|
20230612,155000,85992601300,34250,34250,34250,34250,0
|
|
20230612,154900,85992601300,34250,34250,34250,34250,0
|
|
20230612,154800,85992601300,34250,34250,34250,34250,0
|
|
20230612,154700,85992601300,34250,34250,34250,34250,0
|
|
20230612,154600,85992601300,34250,34250,34250,34250,22275
|
|
20230612,154500,85992601300,34250,34250,34250,34250,0
|
|
20230612,154400,85992601300,34250,34250,34250,34250,0
|
|
20230612,154300,85992601300,34250,34250,34250,34250,0
|
|
20230612,154200,85992601300,34250,34250,34250,34250,0
|
|
20230612,154100,85992601300,34250,34250,34250,34250,0
|
|
20230612,154000,85992601300,34250,34250,34250,34250,0
|
|
20230612,153900,85992601300,34250,34250,34250,34250,0
|
|
20230612,153800,85992601300,34250,34250,34250,34250,0
|
|
20230612,153700,85992601300,34250,34250,34250,34250,0
|
|
20230612,153600,85992601300,34250,34250,34250,34250,0
|
|
20230612,153500,85992601300,34250,34250,34250,34250,0
|
|
20230612,153400,85992601300,34250,34250,34250,34250,0
|
|
20230612,153300,85992601300,34250,34250,34250,34250,0
|
|
20230612,153200,85992601300,34250,34250,34250,34250,0
|
|
20230612,153100,85992601300,34250,34250,34250,34250,0
|
|
20230612,153000,85992601300,34250,34250,34250,34250,22275
|
|
20230612,152900,85229682550,34300,34300,34300,34300,0
|
|
20230612,152800,85229682550,34300,34300,34300,34300,0
|
|
20230612,152700,85229682550,34300,34300,34300,34300,0
|
|
20230612,152600,85229682550,34300,34300,34300,34300,0
|
|
20230612,152500,85229682550,34300,34300,34300,34300,0
|
|
20230612,152400,85229682550,34300,34300,34300,34300,0
|
|
20230612,152300,85229682550,34300,34300,34300,34300,0
|
|
20230612,152200,85229682550,34300,34300,34300,34300,0
|
|
20230612,152100,85229682550,34300,34300,34300,34300,0
|
|
20230612,152000,85229682550,34300,34300,34300,34300,0
|
|
20230612,151900,85229682550,34300,34300,34350,34250,13144
|
|
20230612,151800,84778858950,34300,34200,34300,34150,14318
|
|
20230612,151700,84289022900,34200,34100,34200,34050,17244
|
|
20230612,151600,83700554800,34050,34050,34100,34000,7695
|
|
20230612,151500,83438518250,34000,34000,34050,34000,1583
|
|
20230612,151400,83384653950,34050,34000,34050,33950,5845
|
|
20230612,151300,83185885800,34050,34050,34050,34000,3422
|
|
20230612,151200,83069475450,34050,34000,34050,34000,3261
|
|
20230612,151100,82958482550,34050,34000,34050,34000,4100
|
|
20230612,151000,82818893550,34050,33950,34050,33950,1131
|
|
20230612,150900,82780392800,34050,34000,34050,33950,3238
|
|
20230612,150800,82670272650,34000,34000,34050,33950,3686
|
|
20230612,150700,82544975100,34000,34000,34050,33950,5125
|
|
20230612,150600,82370722000,34000,33950,34000,33950,1585
|
|
20230612,150500,82316861250,33950,34000,34000,33950,3246
|
|
20230612,150400,82206571500,33950,33900,34000,33900,3594
|
|
20230612,150300,82084500250,33900,33900,33950,33900,1325
|
|
20230612,150200,82039578750,33900,33900,33950,33900,2874
|
|
20230612,150100,81942076250,33900,33950,33950,33900,1107
|
|
20230612,150000,81904528300,33900,33950,34000,33900,2312
|
|
20230612,145900,81826019250,33950,34000,34000,33950,858
|
|
20230612,145800,81796850250,34000,34050,34050,33950,2598
|
|
20230612,145700,81708530350,34000,34000,34050,34000,1000
|
|
20230612,145600,81674518700,34000,34050,34050,34000,335
|
|
20230612,145500,81663120350,34000,34000,34050,34000,1042
|
|
20230612,145400,81627655350,34000,34000,34050,34000,273
|
|
20230612,145300,81618369600,34000,34050,34050,34000,3604
|
|
20230612,145200,81495753050,34000,34050,34050,34000,946
|
|
20230612,145100,81463578650,34050,34000,34050,34000,493
|
|
20230612,145000,81446800450,34000,34000,34000,33950,1383
|
|
20230612,144900,81399785800,33950,34050,34050,33950,4381
|
|
20230612,144800,81250871200,34050,34050,34050,34000,1703
|
|
20230612,144700,81192960950,34000,34050,34050,34000,886
|
|
20230612,144600,81162801700,34050,34050,34100,34000,2012
|
|
20230612,144500,81094303750,34050,34050,34100,34050,1485
|
|
20230612,144400,81043700550,34100,34100,34100,34000,4032
|
|
20230612,144300,80906356500,34050,34000,34100,34000,1631
|
|
20230612,144200,80850819550,34000,34050,34050,34000,3121
|
|
20230612,144100,80744576100,34050,34100,34100,34050,835
|
|
20230612,144000,80716134200,34100,34100,34100,34050,718
|
|
20230612,143900,80691660500,34050,34050,34100,34000,2836
|
|
20230612,143800,80594971650,34050,34050,34100,34000,1285
|
|
20230612,143700,80551217850,34050,34050,34100,34000,6398
|
|
20230612,143600,80333150250,34100,34050,34100,34050,1517
|
|
20230612,143500,80281428950,34050,34000,34100,34000,5987
|
|
20230612,143400,80077585350,34050,34000,34050,33950,1220
|
|
20230612,143300,80036106150,34000,33900,34050,33900,8507
|
|
20230612,143200,79747160050,33950,33900,33950,33850,306
|
|
20230612,143100,79736787300,33900,33900,33950,33850,2241
|
|
20230612,143000,79660834850,33850,33900,33900,33800,1046
|
|
20230612,142900,79625411300,33900,33900,33900,33850,1476
|
|
20230612,142800,79575442050,33850,33850,33900,33800,11917
|
|
20230612,142700,79171732300,33850,33900,33900,33850,415
|
|
20230612,142600,79157681800,33900,33950,33950,33900,2837
|
|
20230612,142500,79061507450,33950,33900,33950,33900,547
|
|
20230612,142400,79042962050,33900,33900,33900,33900,563
|
|
20230612,142300,79023876350,33850,33900,33900,33850,2323
|
|
20230612,142200,78945131850,33900,33950,33950,33900,991
|
|
20230612,142100,78911511300,33900,34000,34000,33900,460
|
|
20230612,142000,78895909700,34000,33950,34000,33900,876
|
|
20230612,141900,78866167850,33950,33950,34000,33900,3878
|
|
20230612,141800,78734521950,33950,34050,34050,33950,483
|
|
20230612,141700,78718098500,34050,34000,34050,33950,2746
|
|
20230612,141600,78624717300,33950,34000,34000,33950,223
|
|
20230612,141500,78617141500,33950,34000,34000,33950,1434
|
|
20230612,141400,78568450850,34000,34000,34000,33950,1225
|
|
20230612,141300,78526818550,33950,34000,34000,33950,138
|
|
20230612,141200,78522127350,34000,34000,34000,33950,721
|
|
20230612,141100,78497615300,34000,34050,34050,33950,2016
|
|
20230612,141000,78429072750,34050,34050,34050,34000,1172
|
|
20230612,140900,78389199950,34050,34050,34100,34000,1944
|
|
20230612,140800,78322994400,34050,34050,34050,34000,1181
|
|
20230612,140700,78282834300,34050,34050,34100,34000,679
|
|
20230612,140600,78259712450,34050,34100,34100,34000,2635
|
|
20230612,140500,78170005550,34100,34050,34100,34000,2965
|
|
20230612,140400,78069053450,34050,34050,34050,34000,2786
|
|
20230612,140300,77974190250,34050,34000,34050,34000,1952
|
|
20230612,140200,77907792150,34000,34000,34000,33950,1645
|
|
20230612,140100,77851867950,34050,34000,34050,34000,4393
|
|
20230612,140000,77702450550,34000,33950,34000,33950,7775
|
|
20230612,135900,77438123150,34000,33900,34000,33900,8260
|
|
20230612,135800,77157549050,33950,33900,33950,33900,202
|
|
20230612,135700,77150694350,33900,33900,33950,33850,2388
|
|
20230612,135600,77069717700,33900,33900,33900,33850,778
|
|
20230612,135500,77043344600,33900,33850,33900,33800,1163
|
|
20230612,135400,77003963300,33850,33800,33850,33800,1049
|
|
20230612,135300,76968465150,33900,33900,33900,33800,1458
|
|
20230612,135200,76919050300,33800,33750,33900,33750,4662
|
|
20230612,135100,76761361500,33800,33800,33800,33750,757
|
|
20230612,135000,76735810000,33750,33750,33750,33750,883
|
|
20230612,134900,76706008750,33750,33700,33800,33700,1283
|
|
20230612,134800,76662717250,33700,33750,33750,33700,2184
|
|
20230612,134700,76589056050,33750,33750,33800,33750,881
|
|
20230612,134600,76559321900,33750,33750,33800,33750,736
|
|
20230612,134500,76534481700,33750,33750,33750,33700,1301
|
|
20230612,134400,76490589550,33750,33700,33800,33700,2050
|
|
20230612,134300,76421416300,33700,33700,33800,33700,794
|
|
20230612,134200,76394649850,33800,33800,33800,33700,6208
|
|
20230612,134100,76185246200,33800,33850,33850,33800,2913
|
|
20230612,134000,76086786700,33850,33800,33850,33800,736
|
|
20230612,133900,76061899200,33800,33850,33850,33800,624
|
|
20230612,133800,76040784150,33850,33900,33900,33800,525
|
|
20230612,133700,76023013800,33900,33850,33900,33850,735
|
|
20230612,133600,75998133600,33900,33850,33900,33850,125
|
|
20230612,133500,75993901600,33850,33850,33900,33850,547
|
|
20230612,133400,75975385600,33850,33850,33900,33800,716
|
|
20230612,133300,75951148700,33850,33850,33850,33800,860
|
|
20230612,133200,75922042850,33850,33850,33900,33800,2225
|
|
20230612,133100,75846800800,33850,33850,33850,33850,246
|
|
20230612,133000,75838473700,33850,33850,33900,33850,620
|
|
20230612,132900,75817482750,33850,33850,33900,33850,744
|
|
20230612,132800,75792285750,33800,33850,33900,33800,971
|
|
20230612,132700,75759437400,33850,33850,33850,33800,594
|
|
20230612,132600,75739331500,33850,33900,33900,33850,1026
|
|
20230612,132500,75704599100,33900,33900,33950,33850,1085
|
|
20230612,132400,75667820500,33900,33900,33950,33850,572
|
|
20230612,132300,75648447750,33900,33900,33950,33900,1801
|
|
20230612,132200,75587388050,33900,33900,33950,33900,834
|
|
20230612,132100,75559075150,33900,33850,33950,33850,2928
|
|
20230612,132000,75459781500,33900,33850,33900,33800,1386
|
|
20230612,131900,75412864450,33850,33800,33850,33800,449
|
|
20230612,131800,75397684100,33850,33800,33850,33800,460
|
|
20230612,131700,75382134300,33800,33800,33850,33800,147
|
|
20230612,131600,75377164600,33800,33800,33800,33750,626
|
|
20230612,131500,75356007250,33800,33850,33850,33750,2204
|
|
20230612,131400,75281511900,33800,33800,33850,33800,975
|
|
20230612,131300,75248553700,33800,33800,33850,33800,432
|
|
20230612,131200,75233951600,33800,33800,33800,33750,784
|
|
20230612,131100,75207459350,33750,33850,33850,33750,1808
|
|
20230612,131000,75146348000,33850,33800,33850,33800,233
|
|
20230612,130900,75138467450,33800,33800,33850,33800,340
|
|
20230612,130800,75126973800,33850,33850,33850,33800,116
|
|
20230612,130700,75123049100,33850,33800,33850,33800,1162
|
|
20230612,130600,75083770200,33800,33850,33850,33750,1760
|
|
20230612,130500,75024280250,33850,33850,33850,33850,369
|
|
20230612,130400,75011789600,33900,33900,33900,33850,838
|
|
20230612,130300,74983419600,33900,33900,33900,33800,1185
|
|
20230612,130200,74943304450,33850,33950,33950,33850,793
|
|
20230612,130100,74916446500,33900,33750,33950,33750,1578
|
|
20230612,130000,74862985350,33800,33800,33850,33750,3488
|
|
20230612,125900,74745063100,33850,33800,33850,33750,2845
|
|
20230612,125800,74648977350,33800,33800,33800,33750,2104
|
|
20230612,125700,74577954100,33800,33800,33850,33800,1472
|
|
20230612,125600,74528197700,33850,33850,33850,33800,1155
|
|
20230612,125500,74489123200,33800,33850,33850,33800,220
|
|
20230612,125400,74481678800,33850,33850,33900,33800,731
|
|
20230612,125300,74456938500,33850,33800,33900,33800,469
|
|
20230612,125200,74441065700,33900,33950,33950,33750,13884
|
|
20230612,125100,73971713650,33950,33950,34000,33950,689
|
|
20230612,125000,73948296550,33950,34000,34000,33900,1142
|
|
20230612,124900,73909542450,34000,34000,34000,33950,2009
|
|
20230612,124800,73841284500,34000,34000,34050,33950,2920
|
|
20230612,124700,73741993000,34000,33950,34000,33950,3104
|
|
20230612,124600,73636462350,33950,33900,33950,33900,3222
|
|
20230612,124500,73527114950,33900,33900,33950,33850,3054
|
|
20230612,124400,73423566700,33900,33850,33900,33850,456
|
|
20230612,124300,73408130850,33850,33850,33900,33850,2402
|
|
20230612,124200,73326759300,33850,33850,33900,33850,1174
|
|
20230612,124100,73286973000,33850,33800,33900,33800,797
|
|
20230612,124000,73260014050,33800,33800,33850,33800,1759
|
|
20230612,123900,73200479300,33800,33800,33850,33800,1434
|
|
20230612,123800,73152007500,33850,33900,33900,33850,2296
|
|
20230612,123700,73074243250,33900,33950,33950,33900,1778
|
|
20230612,123600,73013957350,33950,33900,33950,33900,552
|
|
20230612,123500,72995244400,33950,33850,33950,33850,795
|
|
20230612,123400,72968297600,33850,33900,33900,33850,2091
|
|
20230612,123300,72897467750,33900,33900,33900,33850,2042
|
|
20230612,123200,72828247000,33900,33900,33900,33850,926
|
|
20230612,123100,72796857400,33850,33950,33950,33850,1318
|
|
20230612,123000,72752184400,33950,33950,33950,33850,2788
|
|
20230612,122900,72657591950,33950,33900,33950,33900,348
|
|
20230612,122800,72645787900,33900,33950,33950,33900,120
|
|
20230612,122700,72641719650,33950,33900,33950,33850,1123
|
|
20230612,122600,72603655950,33900,33900,33950,33850,867
|
|
20230612,122500,72574264150,33900,33950,33950,33900,1641
|
|
20230612,122400,72518622950,33900,33900,33950,33900,553
|
|
20230612,122300,72499873400,33900,33900,33950,33900,903
|
|
20230612,122200,72469233000,33900,33950,34000,33900,1362
|
|
20230612,122100,72422998750,33950,33900,34000,33850,1254
|
|
20230612,122000,72380462850,34000,33900,34000,33850,3354
|
|
20230612,121900,72266691100,33900,33900,33900,33850,1289
|
|
20230612,121800,72222994500,33900,33850,33900,33850,872
|
|
20230612,121700,72193435350,33900,33850,33900,33850,1008
|
|
20230612,121600,72159302800,33850,33850,33850,33800,1847
|
|
20230612,121500,72096790300,33850,33850,33900,33800,785
|
|
20230612,121400,72070200550,33850,33850,33950,33800,2016
|
|
20230612,121300,72001953000,33850,33900,33900,33850,1423
|
|
20230612,121200,71953769750,33900,33950,33950,33850,1556
|
|
20230612,121100,71901018200,33950,33850,33950,33850,829
|
|
20230612,121000,71872908900,33900,34000,34000,33800,4660
|
|
20230612,120900,71715049200,33950,33950,34000,33950,1306
|
|
20230612,120800,71670698450,33950,33950,34050,33950,649
|
|
20230612,120700,71648656350,34000,34100,34100,33950,2956
|
|
20230612,120600,71548123900,34100,34050,34100,34000,1498
|
|
20230612,120500,71497104050,34050,34100,34100,34000,2305
|
|
20230612,120400,71418574700,34100,33900,34100,33900,9869
|
|
20230612,120300,71083038750,33900,33950,33950,33850,207
|
|
20230612,120200,71076019250,33850,33950,33950,33850,2375
|
|
20230612,120100,70995434900,33950,33900,33950,33900,1621
|
|
20230612,120000,70940474250,33900,33850,33950,33800,1060
|
|
20230612,115900,70904556400,33850,33850,33900,33800,996
|
|
20230612,115800,70870866100,33800,33900,33950,33800,5527
|
|
20230612,115700,70683839350,33900,33900,33950,33900,288
|
|
20230612,115600,70674070750,33900,33900,33950,33850,1175
|
|
20230612,115500,70634241950,33900,33850,33950,33850,725
|
|
20230612,115400,70609652900,33900,33950,33950,33900,918
|
|
20230612,115300,70578497600,33950,33950,34000,33850,1918
|
|
20230612,115200,70513432600,33950,33850,33950,33850,2016
|
|
20230612,115100,70445027150,33850,33850,33900,33800,1877
|
|
20230612,115000,70381449450,33800,33800,33850,33750,1528
|
|
20230612,114900,70329764900,33800,33800,33800,33750,1613
|
|
20230612,114800,70275247000,33750,33750,33850,33750,2153
|
|
20230612,114700,70202541700,33750,33850,33850,33750,637
|
|
20230612,114600,70181022250,33800,33800,33800,33750,1819
|
|
20230612,114500,70119580850,33800,33850,33850,33800,789
|
|
20230612,114400,70092905150,33800,33800,33850,33750,2542
|
|
20230612,114300,70006971550,33750,33750,33800,33750,900
|
|
20230612,114200,69976593350,33800,33750,33800,33750,774
|
|
20230612,114100,69950459350,33750,33750,33850,33750,1176
|
|
20230612,114000,69910731600,33800,33800,33800,33750,1615
|
|
20230612,113900,69856171050,33800,33800,33850,33800,568
|
|
20230612,113800,69836971150,33800,33850,33850,33800,483
|
|
20230612,113700,69820645250,33850,33850,33900,33800,1819
|
|
20230612,113600,69759106250,33850,33850,33850,33800,1236
|
|
20230612,113500,69717300300,33800,33850,33900,33800,2056
|
|
20230612,113400,69647777200,33800,33900,33900,33800,937
|
|
20230612,113300,69616068200,33900,33850,33900,33800,3139
|
|
20230612,113200,69509833950,33900,33900,33900,33850,2618
|
|
20230612,113100,69421202600,33900,33900,33950,33850,2353
|
|
20230612,113000,69341410900,33950,34000,34000,33900,1984
|
|
20230612,112900,69274123450,34000,34000,34050,34000,871
|
|
20230612,112800,69244506050,34000,34000,34000,33900,1009
|
|
20230612,112700,69210211900,34000,34000,34050,34000,1127
|
|
20230612,112600,69171878700,34000,33950,34000,33900,1882
|
|
20230612,112500,69107927600,33950,33950,34000,33900,671
|
|
20230612,112400,69085159450,33950,33950,33950,33900,1345
|
|
20230612,112300,69039528450,33950,34000,34050,33950,1329
|
|
20230612,112200,68994327700,34050,34000,34050,34000,990
|
|
20230612,112100,68960643900,34000,33950,34050,33900,1978
|
|
20230612,112000,68893397350,34000,33900,34000,33850,5602
|
|
20230612,111900,68703370550,33900,33900,33950,33800,404
|
|
20230612,111800,68689676350,33950,33850,33950,33750,2592
|
|
20230612,111700,68601955600,33800,33800,33850,33750,2730
|
|
20230612,111600,68509649550,33850,33900,33900,33750,4288
|
|
20230612,111500,68364733750,33800,33850,33900,33800,1622
|
|
20230612,111400,68309834350,33850,33800,33850,33800,2561
|
|
20230612,111300,68223229850,33800,33800,33850,33800,821
|
|
20230612,111200,68195474000,33800,33800,33850,33700,1397
|
|
20230612,111100,68148300500,33700,33900,33900,33650,10657
|
|
20230612,111000,67788752100,33900,33950,34000,33900,2455
|
|
20230612,110900,67705444200,34000,33900,34000,33900,1438
|
|
20230612,110800,67656632750,33900,33900,33950,33850,3304
|
|
20230612,110700,67544649700,33850,34050,34050,33850,8160
|
|
20230612,110600,67267395850,34100,34150,34200,34000,22542
|
|
20230612,110500,66498939050,34100,34100,34150,34000,8364
|
|
20230612,110400,66213495850,34050,33950,34100,33950,7056
|
|
20230612,110300,65973507250,34000,33950,34000,33900,3677
|
|
20230612,110200,65848670300,33900,33850,33950,33700,2943
|
|
20230612,110100,65749061300,33850,33750,33900,33750,3563
|
|
20230612,110000,65628561350,33700,33650,33800,33650,3204
|
|
20230612,105900,65520562100,33650,33800,33800,33550,12601
|
|
20230612,105800,65096515500,33750,33750,33850,33750,4328
|
|
20230612,105700,64950394200,33750,33800,33850,33650,8207
|
|
20230612,105600,64673485700,33850,34000,34000,33750,14852
|
|
20230612,105500,64170695000,34000,33900,34000,33900,1740
|
|
20230612,105400,64111584700,33900,33950,34000,33900,3117
|
|
20230612,105300,64005829950,33950,34100,34150,33950,5176
|
|
20230612,105200,63829783850,34100,34150,34200,34050,3744
|
|
20230612,105100,63701973850,34150,33950,34200,33950,4001
|
|
20230612,105000,63565527500,33950,34000,34000,33900,1184
|
|
20230612,104900,63525325150,33950,34000,34050,33950,1403
|
|
20230612,104800,63477631100,34000,33900,34000,33850,4806
|
|
20230612,104700,63314716700,33850,33850,33900,33800,3244
|
|
20230612,104600,63204891650,33850,33850,33900,33850,5071
|
|
20230612,104500,63033131300,33900,34100,34150,33900,8262
|
|
20230612,104400,62751891200,34100,34250,34300,34100,8625
|
|
20230612,104300,62456957050,34250,34150,34250,34150,5426
|
|
20230612,104200,62271378800,34150,34100,34200,34050,5677
|
|
20230612,104100,62077590050,34050,34150,34150,34050,2939
|
|
20230612,104000,61977378500,34150,34150,34250,34050,8366
|
|
20230612,103900,61691453400,34150,33900,34150,33850,8410
|
|
20230612,103800,61405030250,33950,33950,34000,33900,2465
|
|
20230612,103700,61321333650,33900,33950,34100,33900,21154
|
|
20230612,103600,60601768550,33900,33900,33950,33850,5483
|
|
20230612,103500,60416006550,33850,33850,33900,33850,3858
|
|
20230612,103400,60285376150,33800,33800,33800,33750,2903
|
|
20230612,103300,60187315650,33750,33650,33850,33650,3464
|
|
20230612,103200,60070385850,33600,33700,33700,33500,15151
|
|
20230612,103100,59561829500,33700,33800,33850,33700,4385
|
|
20230612,103000,59413840850,33800,33700,33850,33700,6012
|
|
20230612,102900,59210537500,33800,33800,33850,33700,7092
|
|
20230612,102800,58971121950,33800,33900,33950,33700,11467
|
|
20230612,102700,58583456850,33950,33900,34150,33850,17828
|
|
20230612,102600,57977324000,33950,33850,34000,33750,6509
|
|
20230612,102500,57756849800,33850,33850,33900,33800,4310
|
|
20230612,102400,57610910050,33850,33750,33900,33750,3680
|
|
20230612,102300,57486491350,33750,33750,33850,33700,4842
|
|
20230612,102200,57322939050,33750,33600,33750,33500,3547
|
|
20230612,102100,57203625700,33600,33600,33650,33500,3408
|
|
20230612,102000,57089096300,33550,33550,33550,33400,7550
|
|
20230612,101900,56836382800,33550,33450,33600,33400,6484
|
|
20230612,101800,56619261000,33400,33400,33450,33350,2515
|
|
20230612,101700,56535265650,33400,33400,33500,33350,4701
|
|
20230612,101600,56378198400,33400,33400,33500,33350,5376
|
|
20230612,101500,56198536050,33350,33350,33400,33300,5477
|
|
20230612,101400,56015878450,33400,33250,33400,33200,8936
|
|
20230612,101300,55718365100,33250,33450,33450,33250,10764
|
|
20230612,101200,55359507900,33450,33700,33700,33350,30355
|
|
20230612,101100,54342482500,33650,33950,34000,33600,28263
|
|
20230612,101000,53387404950,33950,34000,34050,33850,12836
|
|
20230612,100900,52951469950,34050,34100,34150,34000,9635
|
|
20230612,100800,52623440850,34100,34000,34100,33850,18701
|
|
20230612,100700,51988173250,34050,34250,34350,33850,43236
|
|
20230612,100600,50517199900,34250,33950,34600,33850,113630
|
|
20230612,100500,46631105950,34000,33800,34000,33750,13193
|
|
20230612,100400,46184161350,33850,33900,34000,33750,36041
|
|
20230612,100300,44963087050,33900,33600,33900,33600,30493
|
|
20230612,100200,43934592950,33650,33450,33650,33450,11333
|
|
20230612,100100,43554223300,33500,33450,33500,33400,4419
|
|
20230612,100000,43406469550,33400,33350,33500,33350,4764
|
|
20230612,095900,43247230900,33350,33550,33600,33350,10830
|
|
20230612,095800,42884414950,33550,33350,33550,33350,7637
|
|
20230612,095700,42628797300,33350,33450,33450,33300,3741
|
|
20230612,095600,42503987700,33400,33500,33550,33350,7161
|
|
20230612,095500,42264430000,33500,33400,33550,33400,12328
|
|
20230612,095400,41851308700,33450,33400,33600,33350,37700
|
|
20230612,095300,40588320100,33350,33200,33400,33150,11380
|
|
20230612,095200,40210406550,33200,33200,33250,33150,3132
|
|
20230612,095100,40106435450,33200,33250,33300,33150,5700
|
|
20230612,095000,39917094900,33300,33300,33350,33200,3593
|
|
20230612,094900,39797562200,33350,33300,33450,33250,4416
|
|
20230612,094800,39650375200,33250,33250,33300,33200,4482
|
|
20230612,094700,39501338650,33200,33350,33350,33200,6323
|
|
20230612,094600,39291154300,33350,33350,33450,33300,6020
|
|
20230612,094500,39090299800,33350,33500,33500,33350,15416
|
|
20230612,094400,38574603150,33500,33400,33500,33400,19983
|
|
20230612,094300,37905636550,33400,33200,33450,33200,8586
|
|
20230612,094200,37619086650,33200,33200,33300,33150,5587
|
|
20230612,094100,37433528300,33200,33050,33250,33050,3991
|
|
20230612,094000,37301069450,33050,33100,33150,33050,2669
|
|
20230612,093900,37212681500,33150,33050,33150,33050,3537
|
|
20230612,093800,37095710400,33050,33000,33200,33000,14974
|
|
20230612,093700,36600256350,33000,33100,33100,33000,10876
|
|
20230612,093600,36240922850,33100,33350,33350,33050,20500
|
|
20230612,093500,35560828900,33300,33500,33550,33300,37173
|
|
20230612,093400,34318187700,33550,33400,33600,33400,55248
|
|
20230612,093300,32467780150,33400,33200,33450,33200,23616
|
|
20230612,093200,31680639600,33200,33150,33200,33150,5250
|
|
20230612,093100,31506447550,33200,33150,33200,33150,3731
|
|
20230612,093000,31382716000,33200,33150,33250,33150,9778
|
|
20230612,092900,31058086800,33200,33150,33200,33100,7613
|
|
20230612,092800,30805656000,33150,33200,33250,33100,9091
|
|
20230612,092700,30503904850,33250,32850,33250,32850,26705
|
|
20230612,092600,29620164700,32850,32850,32900,32800,8716
|
|
20230612,092500,29333829950,32900,32900,32950,32850,7181
|
|
20230612,092400,29097561750,33000,33100,33150,32900,23043
|
|
20230612,092300,28337662450,33150,33000,33150,33000,14143
|
|
20230612,092200,27870256450,33000,32950,33100,32850,24935
|
|
20230612,092100,27049063100,32950,33000,33050,32950,7570
|
|
20230612,092000,26799208850,33000,32950,33100,32950,3628
|
|
20230612,091900,26679530400,32950,33100,33200,32950,14216
|
|
20230612,091800,26209543550,33000,33050,33150,33000,12985
|
|
20230612,091700,25780071750,33100,32800,33100,32800,14865
|
|
20230612,091600,25290672900,32800,33000,33000,32800,19659
|
|
20230612,091500,24644102350,32950,32850,33050,32850,17102
|
|
20230612,091400,24081338350,32850,33350,33350,32800,58519
|
|
20230612,091300,22147524750,33300,33400,33450,33200,24337
|
|
20230612,091200,21336356200,33400,33050,33400,33000,32009
|
|
20230612,091100,20273027900,33100,33000,33150,32950,21594
|
|
20230612,091000,19559730250,33000,33100,33150,32950,12703
|
|
20230612,090900,19139915950,33100,32950,33100,32900,13538
|
|
20230612,090800,18693782950,32950,33200,33250,32900,36671
|
|
20230612,090700,17483466000,33200,33000,33300,33000,28305
|
|
20230612,090600,16544224450,33050,33150,33150,33000,17696
|
|
20230612,090500,15958910400,33000,33050,33150,32950,26143
|
|
20230612,090400,15095227000,33050,32950,33100,32900,31959
|
|
20230612,090300,14041407650,32950,33000,33300,32950,56744
|
|
20230612,090200,12163232000,33000,33250,33400,32750,80627
|
|
20230612,090100,9502181000,33200,33000,33550,32950,96576
|
|
20230612,090000,6297148500,32950,32650,33000,32600,188621
|