658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,195400,73686851850,32000,32000,32000,32000,0
|
|
20230619,195300,73686851850,32000,32000,32000,32000,0
|
|
20230619,195200,73686851850,32000,32000,32000,32000,0
|
|
20230619,195100,73686851850,32000,32000,32000,32000,0
|
|
20230619,195000,73686851850,32000,32000,32000,32000,0
|
|
20230619,194900,73686851850,32000,32000,32000,32000,0
|
|
20230619,194800,73686851850,32000,32000,32000,32000,0
|
|
20230619,194700,73686851850,32000,32000,32000,32000,0
|
|
20230619,194600,73686851850,32000,32000,32000,32000,0
|
|
20230619,194500,73686851850,32000,32000,32000,32000,0
|
|
20230619,194400,73686851850,32000,32000,32000,32000,0
|
|
20230619,194300,73686851850,32000,32000,32000,32000,0
|
|
20230619,194200,73686851850,32000,32000,32000,32000,0
|
|
20230619,194100,73686851850,32000,32000,32000,32000,0
|
|
20230619,194000,73686851850,32000,32000,32000,32000,0
|
|
20230619,193900,73686851850,32000,32000,32000,32000,0
|
|
20230619,193800,73686851850,32000,32000,32000,32000,0
|
|
20230619,193700,73686851850,32000,32000,32000,32000,0
|
|
20230619,193600,73686851850,32000,32000,32000,32000,0
|
|
20230619,193500,73686851850,32000,32000,32000,32000,0
|
|
20230619,193400,73686851850,32000,32000,32000,32000,0
|
|
20230619,193300,73686851850,32000,32000,32000,32000,0
|
|
20230619,193200,73686851850,32000,32000,32000,32000,0
|
|
20230619,193100,73686851850,32000,32000,32000,32000,0
|
|
20230619,193000,73686851850,32000,32000,32000,32000,0
|
|
20230619,192900,73686851850,32000,32000,32000,32000,0
|
|
20230619,192800,73686851850,32000,32000,32000,32000,0
|
|
20230619,192700,73686851850,32000,32000,32000,32000,0
|
|
20230619,192600,73686851850,32000,32000,32000,32000,0
|
|
20230619,192500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,192400,73686851850,32000,32000,32000,32000,0
|
|
20230619,192300,73686851850,32000,32000,32000,32000,0
|
|
20230619,192200,73686851850,32000,32000,32000,32000,0
|
|
20230619,192100,73686851850,32000,32000,32000,32000,0
|
|
20230619,192000,73686851850,32000,32000,32000,32000,0
|
|
20230619,191900,73686851850,32000,32000,32000,32000,0
|
|
20230619,191800,73686851850,32000,32000,32000,32000,0
|
|
20230619,191700,73686851850,32000,32000,32000,32000,0
|
|
20230619,191600,73686851850,32000,32000,32000,32000,0
|
|
20230619,191500,73686851850,32000,32000,32000,32000,0
|
|
20230619,191400,73686851850,32000,32000,32000,32000,0
|
|
20230619,191300,73686851850,32000,32000,32000,32000,0
|
|
20230619,191200,73686851850,32000,32000,32000,32000,0
|
|
20230619,191100,73686851850,32000,32000,32000,32000,0
|
|
20230619,191000,73686851850,32000,32000,32000,32000,0
|
|
20230619,190900,73686851850,32000,32000,32000,32000,0
|
|
20230619,190800,73686851850,32000,32000,32000,32000,0
|
|
20230619,190700,73686851850,32000,32000,32000,32000,0
|
|
20230619,190600,73686851850,32000,32000,32000,32000,0
|
|
20230619,190500,73686851850,32000,32000,32000,32000,0
|
|
20230619,190400,73686851850,32000,32000,32000,32000,0
|
|
20230619,190300,73686851850,32000,32000,32000,32000,0
|
|
20230619,190200,73686851850,32000,32000,32000,32000,0
|
|
20230619,190100,73686851850,32000,32000,32000,32000,0
|
|
20230619,190000,73686851850,32000,32000,32000,32000,0
|
|
20230619,185900,73686851850,32000,32000,32000,32000,0
|
|
20230619,185800,73686851850,32000,32000,32000,32000,0
|
|
20230619,185700,73686851850,32000,32000,32000,32000,0
|
|
20230619,185600,73686851850,32000,32000,32000,32000,0
|
|
20230619,185500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,185400,73686851850,32000,32000,32000,32000,0
|
|
20230619,185300,73686851850,32000,32000,32000,32000,0
|
|
20230619,185200,73686851850,32000,32000,32000,32000,0
|
|
20230619,185100,73686851850,32000,32000,32000,32000,0
|
|
20230619,185000,73686851850,32000,32000,32000,32000,0
|
|
20230619,184900,73686851850,32000,32000,32000,32000,0
|
|
20230619,184800,73686851850,32000,32000,32000,32000,0
|
|
20230619,184700,73686851850,32000,32000,32000,32000,0
|
|
20230619,184600,73686851850,32000,32000,32000,32000,0
|
|
20230619,184500,73686851850,32000,32000,32000,32000,0
|
|
20230619,184400,73686851850,32000,32000,32000,32000,0
|
|
20230619,184300,73686851850,32000,32000,32000,32000,0
|
|
20230619,184200,73686851850,32000,32000,32000,32000,0
|
|
20230619,184100,73686851850,32000,32000,32000,32000,0
|
|
20230619,184000,73686851850,32000,32000,32000,32000,0
|
|
20230619,183900,73686851850,32000,32000,32000,32000,0
|
|
20230619,183800,73686851850,32000,32000,32000,32000,0
|
|
20230619,183700,73686851850,32000,32000,32000,32000,0
|
|
20230619,183600,73686851850,32000,32000,32000,32000,0
|
|
20230619,183500,73686851850,32000,32000,32000,32000,0
|
|
20230619,183400,73686851850,32000,32000,32000,32000,0
|
|
20230619,183300,73686851850,32000,32000,32000,32000,0
|
|
20230619,183200,73686851850,32000,32000,32000,32000,0
|
|
20230619,183100,73686851850,32000,32000,32000,32000,0
|
|
20230619,183000,73686851850,32000,32000,32000,32000,0
|
|
20230619,182900,73686851850,32000,32000,32000,32000,0
|
|
20230619,182800,73686851850,32000,32000,32000,32000,0
|
|
20230619,182700,73686851850,32000,32000,32000,32000,0
|
|
20230619,182600,73686851850,32000,32000,32000,32000,0
|
|
20230619,182500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,182400,73686851850,32000,32000,32000,32000,0
|
|
20230619,182300,73686851850,32000,32000,32000,32000,0
|
|
20230619,182200,73686851850,32000,32000,32000,32000,0
|
|
20230619,182100,73686851850,32000,32000,32000,32000,0
|
|
20230619,182000,73686851850,32000,32000,32000,32000,0
|
|
20230619,181900,73686851850,32000,32000,32000,32000,0
|
|
20230619,181800,73686851850,32000,32000,32000,32000,0
|
|
20230619,181700,73686851850,32000,32000,32000,32000,0
|
|
20230619,181600,73686851850,32000,32000,32000,32000,0
|
|
20230619,181500,73686851850,32000,32000,32000,32000,0
|
|
20230619,181400,73686851850,32000,32000,32000,32000,0
|
|
20230619,181300,73686851850,32000,32000,32000,32000,0
|
|
20230619,181200,73686851850,32000,32000,32000,32000,0
|
|
20230619,181100,73686851850,32000,32000,32000,32000,0
|
|
20230619,181000,73686851850,32000,32000,32000,32000,0
|
|
20230619,180900,73686851850,32000,32000,32000,32000,0
|
|
20230619,180800,73686851850,32000,32000,32000,32000,0
|
|
20230619,180700,73686851850,32000,32000,32000,32000,0
|
|
20230619,180600,73686851850,32000,32000,32000,32000,0
|
|
20230619,180500,73686851850,32000,32000,32000,32000,0
|
|
20230619,180400,73686851850,32000,32000,32000,32000,0
|
|
20230619,180300,73686851850,32000,32000,32000,32000,0
|
|
20230619,180200,73686851850,32000,32000,32000,32000,0
|
|
20230619,180100,73686851850,32000,32000,32000,32000,0
|
|
20230619,180000,73686851850,32000,32000,32000,32000,0
|
|
20230619,175900,73686851850,32000,32000,32000,32000,0
|
|
20230619,175800,73686851850,32000,32000,32000,32000,0
|
|
20230619,175700,73686851850,32000,32000,32000,32000,0
|
|
20230619,175600,73686851850,32000,32000,32000,32000,0
|
|
20230619,175500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,175400,73686851850,32000,32000,32000,32000,0
|
|
20230619,175300,73686851850,32000,32000,32000,32000,0
|
|
20230619,175200,73686851850,32000,32000,32000,32000,0
|
|
20230619,175100,73686851850,32000,32000,32000,32000,0
|
|
20230619,175000,73686851850,32000,32000,32000,32000,0
|
|
20230619,174900,73686851850,32000,32000,32000,32000,0
|
|
20230619,174800,73686851850,32000,32000,32000,32000,0
|
|
20230619,174700,73686851850,32000,32000,32000,32000,0
|
|
20230619,174600,73686851850,32000,32000,32000,32000,0
|
|
20230619,174500,73686851850,32000,32000,32000,32000,0
|
|
20230619,174400,73686851850,32000,32000,32000,32000,0
|
|
20230619,174300,73686851850,32000,32000,32000,32000,0
|
|
20230619,174200,73686851850,32000,32000,32000,32000,0
|
|
20230619,174100,73686851850,32000,32000,32000,32000,0
|
|
20230619,174000,73686851850,32000,32000,32000,32000,0
|
|
20230619,173900,73686851850,32000,32000,32000,32000,0
|
|
20230619,173800,73686851850,32000,32000,32000,32000,0
|
|
20230619,173700,73686851850,32000,32000,32000,32000,0
|
|
20230619,173600,73686851850,32000,32000,32000,32000,0
|
|
20230619,173500,73686851850,32000,32000,32000,32000,0
|
|
20230619,173400,73686851850,32000,32000,32000,32000,0
|
|
20230619,173300,73686851850,32000,32000,32000,32000,0
|
|
20230619,173200,73686851850,32000,32000,32000,32000,0
|
|
20230619,173100,73686851850,32000,32000,32000,32000,0
|
|
20230619,173000,73686851850,32000,32000,32000,32000,0
|
|
20230619,172900,73686851850,32000,32000,32000,32000,0
|
|
20230619,172800,73686851850,32000,32000,32000,32000,0
|
|
20230619,172700,73686851850,32000,32000,32000,32000,0
|
|
20230619,172600,73686851850,32000,32000,32000,32000,0
|
|
20230619,172500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,172400,73686851850,32000,32000,32000,32000,0
|
|
20230619,172300,73686851850,32000,32000,32000,32000,0
|
|
20230619,172200,73686851850,32000,32000,32000,32000,0
|
|
20230619,172100,73686851850,32000,32000,32000,32000,0
|
|
20230619,172000,73686851850,32000,32000,32000,32000,0
|
|
20230619,171900,73686851850,32000,32000,32000,32000,0
|
|
20230619,171800,73686851850,32000,32000,32000,32000,0
|
|
20230619,171700,73686851850,32000,32000,32000,32000,0
|
|
20230619,171600,73686851850,32000,32000,32000,32000,0
|
|
20230619,171500,73686851850,32000,32000,32000,32000,0
|
|
20230619,171400,73686851850,32000,32000,32000,32000,0
|
|
20230619,171300,73686851850,32000,32000,32000,32000,0
|
|
20230619,171200,73686851850,32000,32000,32000,32000,0
|
|
20230619,171100,73686851850,32000,32000,32000,32000,0
|
|
20230619,171000,73686851850,32000,32000,32000,32000,0
|
|
20230619,170900,73686851850,32000,32000,32000,32000,0
|
|
20230619,170800,73686851850,32000,32000,32000,32000,0
|
|
20230619,170700,73686851850,32000,32000,32000,32000,0
|
|
20230619,170600,73686851850,32000,32000,32000,32000,0
|
|
20230619,170500,73686851850,32000,32000,32000,32000,0
|
|
20230619,170400,73686851850,32000,32000,32000,32000,0
|
|
20230619,170300,73686851850,32000,32000,32000,32000,0
|
|
20230619,170200,73686851850,32000,32000,32000,32000,0
|
|
20230619,170100,73686851850,32000,32000,32000,32000,0
|
|
20230619,170000,73686851850,32000,32000,32000,32000,0
|
|
20230619,165900,73686851850,32000,32000,32000,32000,0
|
|
20230619,165800,73686851850,32000,32000,32000,32000,0
|
|
20230619,165700,73686851850,32000,32000,32000,32000,0
|
|
20230619,165600,73686851850,32000,32000,32000,32000,0
|
|
20230619,165500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,165400,73686851850,32000,32000,32000,32000,0
|
|
20230619,165300,73686851850,32000,32000,32000,32000,0
|
|
20230619,165200,73686851850,32000,32000,32000,32000,0
|
|
20230619,165100,73686851850,32000,32000,32000,32000,0
|
|
20230619,165000,73686851850,32000,32000,32000,32000,0
|
|
20230619,164900,73686851850,32000,32000,32000,32000,0
|
|
20230619,164800,73686851850,32000,32000,32000,32000,0
|
|
20230619,164700,73686851850,32000,32000,32000,32000,0
|
|
20230619,164600,73686851850,32000,32000,32000,32000,0
|
|
20230619,164500,73686851850,32000,32000,32000,32000,0
|
|
20230619,164400,73686851850,32000,32000,32000,32000,0
|
|
20230619,164300,73686851850,32000,32000,32000,32000,0
|
|
20230619,164200,73686851850,32000,32000,32000,32000,0
|
|
20230619,164100,73686851850,32000,32000,32000,32000,0
|
|
20230619,164000,73686851850,32000,32000,32000,32000,0
|
|
20230619,163900,73686851850,32000,32000,32000,32000,0
|
|
20230619,163800,73686851850,32000,32000,32000,32000,0
|
|
20230619,163700,73686851850,32000,32000,32000,32000,0
|
|
20230619,163600,73686851850,32000,32000,32000,32000,0
|
|
20230619,163500,73686851850,32000,32000,32000,32000,0
|
|
20230619,163400,73686851850,32000,32000,32000,32000,0
|
|
20230619,163300,73686851850,32000,32000,32000,32000,0
|
|
20230619,163200,73686851850,32000,32000,32000,32000,0
|
|
20230619,163100,73686851850,32000,32000,32000,32000,0
|
|
20230619,163000,73686851850,32000,32000,32000,32000,0
|
|
20230619,162900,73686851850,32000,32000,32000,32000,0
|
|
20230619,162800,73686851850,32000,32000,32000,32000,0
|
|
20230619,162700,73686851850,32000,32000,32000,32000,0
|
|
20230619,162600,73686851850,32000,32000,32000,32000,0
|
|
20230619,162500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,162400,73686851850,32000,32000,32000,32000,0
|
|
20230619,162300,73686851850,32000,32000,32000,32000,0
|
|
20230619,162200,73686851850,32000,32000,32000,32000,0
|
|
20230619,162100,73686851850,32000,32000,32000,32000,0
|
|
20230619,162000,73686851850,32000,32000,32000,32000,0
|
|
20230619,161900,73686851850,32000,32000,32000,32000,0
|
|
20230619,161800,73686851850,32000,32000,32000,32000,0
|
|
20230619,161700,73686851850,32000,32000,32000,32000,0
|
|
20230619,161600,73686851850,32000,32000,32000,32000,0
|
|
20230619,161500,73686851850,32000,32000,32000,32000,0
|
|
20230619,161400,73686851850,32000,32000,32000,32000,0
|
|
20230619,161300,73686851850,32000,32000,32000,32000,0
|
|
20230619,161200,73686851850,32000,32000,32000,32000,0
|
|
20230619,161100,73686851850,32000,32000,32000,32000,0
|
|
20230619,161000,73686851850,32000,32000,32000,32000,0
|
|
20230619,160900,73686851850,32000,32000,32000,32000,0
|
|
20230619,160800,73686851850,32000,32000,32000,32000,0
|
|
20230619,160700,73686851850,32000,32000,32000,32000,0
|
|
20230619,160600,73686851850,32000,32000,32000,32000,0
|
|
20230619,160500,73686851850,32000,32000,32000,32000,0
|
|
20230619,160400,73686851850,32000,32000,32000,32000,0
|
|
20230619,160300,73686851850,32000,32000,32000,32000,0
|
|
20230619,160200,73686851850,32000,32000,32000,32000,0
|
|
20230619,160100,73686851850,32000,32000,32000,32000,0
|
|
20230619,160000,73686851850,32000,32000,32000,32000,0
|
|
20230619,155900,73686851850,32000,32000,32000,32000,0
|
|
20230619,155800,73686851850,32000,32000,32000,32000,0
|
|
20230619,155700,73686851850,32000,32000,32000,32000,0
|
|
20230619,155600,73686851850,32000,32000,32000,32000,0
|
|
20230619,155500,73686851850,32000,32000,32000,32000,21425
|
|
20230619,155400,73686851850,32000,32000,32000,32000,0
|
|
20230619,155300,73686851850,32000,32000,32000,32000,0
|
|
20230619,155200,73686851850,32000,32000,32000,32000,0
|
|
20230619,155100,73686851850,32000,32000,32000,32000,0
|
|
20230619,155000,73686851850,32000,32000,32000,32000,0
|
|
20230619,154900,73686851850,32000,32000,32000,32000,0
|
|
20230619,154800,73686851850,32000,32000,32000,32000,0
|
|
20230619,154700,73686851850,32000,32000,32000,32000,0
|
|
20230619,154600,73686851850,32000,32000,32000,32000,0
|
|
20230619,154500,73686851850,32000,32000,32000,32000,0
|
|
20230619,154400,73686851850,32000,32000,32000,32000,0
|
|
20230619,154300,73686851850,32000,32000,32000,32000,0
|
|
20230619,154200,73686851850,32000,32000,32000,32000,0
|
|
20230619,154100,73686851850,32000,32000,32000,32000,0
|
|
20230619,154000,73686851850,32000,32000,32000,32000,0
|
|
20230619,153900,73686851850,32000,32000,32000,32000,0
|
|
20230619,153800,73686851850,32000,32000,32000,32000,0
|
|
20230619,153700,73686851850,32000,32000,32000,32000,0
|
|
20230619,153600,73686851850,32000,32000,32000,32000,0
|
|
20230619,153500,73686851850,32000,32000,32000,32000,0
|
|
20230619,153400,73686851850,32000,32000,32000,32000,0
|
|
20230619,153300,73686851850,32000,32000,32000,32000,0
|
|
20230619,153200,73686851850,32000,32000,32000,32000,0
|
|
20230619,153100,73686851850,32000,32000,32000,32000,0
|
|
20230619,153000,73686851850,32000,32000,32000,32000,21425
|
|
20230619,152900,73001251850,32000,32000,32000,32000,0
|
|
20230619,152800,73001251850,32000,32000,32000,32000,0
|
|
20230619,152700,73001251850,32000,32000,32000,32000,0
|
|
20230619,152600,73001251850,32000,32000,32000,32000,0
|
|
20230619,152500,73001251850,32000,32000,32000,32000,0
|
|
20230619,152400,73001251850,32000,32000,32000,32000,0
|
|
20230619,152300,73001251850,32000,32000,32000,32000,0
|
|
20230619,152200,73001251850,32000,32000,32000,32000,0
|
|
20230619,152100,73001251850,32000,32000,32000,32000,0
|
|
20230619,152000,73001251850,32000,32000,32000,32000,0
|
|
20230619,151900,73001251850,32000,32200,32200,32000,13295
|
|
20230619,151800,72575407600,32050,32150,32200,32050,7574
|
|
20230619,151700,72332026100,32200,32150,32200,32100,3143
|
|
20230619,151600,72230952200,32200,32200,32200,32150,1984
|
|
20230619,151500,72167107150,32250,32250,32300,32150,6839
|
|
20230619,151400,71946721650,32250,32300,32300,32250,2204
|
|
20230619,151300,71875538100,32300,32250,32300,32200,3813
|
|
20230619,151200,71752619600,32250,32250,32250,32200,909
|
|
20230619,151100,71723325600,32250,32200,32250,32200,1226
|
|
20230619,151000,71683832900,32250,32100,32250,32100,3119
|
|
20230619,150900,71583486850,32050,32050,32150,32050,5657
|
|
20230619,150800,71402078800,32100,32150,32200,32050,5228
|
|
20230619,150700,71234204750,32200,32250,32250,32200,5431
|
|
20230619,150600,71059277600,32300,32350,32350,32250,7537
|
|
20230619,150500,70816014500,32350,32350,32400,32350,1667
|
|
20230619,150400,70762061950,32400,32400,32450,32350,2274
|
|
20230619,150300,70688430600,32450,32450,32450,32400,1615
|
|
20230619,150200,70636086600,32400,32450,32500,32400,982
|
|
20230619,150100,70604218350,32450,32450,32500,32450,1200
|
|
20230619,150000,70565268200,32500,32400,32500,32400,2281
|
|
20230619,145900,70491268650,32400,32400,32450,32400,295
|
|
20230619,145800,70481709550,32400,32400,32450,32350,1107
|
|
20230619,145700,70445842850,32400,32400,32400,32350,1587
|
|
20230619,145600,70394438800,32400,32400,32450,32350,1315
|
|
20230619,145500,70351817100,32400,32400,32450,32400,742
|
|
20230619,145400,70327775200,32400,32450,32450,32400,482
|
|
20230619,145300,70312153050,32450,32400,32450,32400,2027
|
|
20230619,145200,70246406650,32400,32400,32450,32350,1608
|
|
20230619,145100,70194316650,32350,32350,32400,32350,793
|
|
20230619,145000,70168654150,32350,32300,32350,32250,891
|
|
20230619,144900,70139886100,32350,32350,32350,32300,1439
|
|
20230619,144800,70093398400,32350,32300,32350,32300,178
|
|
20230619,144700,70087640650,32300,32350,32350,32300,703
|
|
20230619,144600,70064924900,32300,32300,32350,32300,1100
|
|
20230619,144500,70029376450,32300,32300,32300,32250,1380
|
|
20230619,144400,69984803800,32350,32300,32350,32300,232
|
|
20230619,144300,69977310050,32300,32300,32350,32300,529
|
|
20230619,144200,69960220750,32300,32300,32350,32300,892
|
|
20230619,144100,69931406450,32400,32400,32450,32350,1905
|
|
20230619,144000,69869752650,32400,32350,32400,32350,1154
|
|
20230619,143900,69832368250,32350,32350,32450,32300,937
|
|
20230619,143800,69802028950,32400,32350,32450,32350,1513
|
|
20230619,143700,69753026750,32350,32400,32400,32350,420
|
|
20230619,143600,69739439400,32400,32350,32400,32300,896
|
|
20230619,143500,69710456050,32350,32350,32350,32300,451
|
|
20230619,143400,69695878250,32350,32300,32350,32300,1180
|
|
20230619,143300,69657763950,32300,32300,32300,32250,1690
|
|
20230619,143200,69603240300,32300,32300,32300,32250,3298
|
|
20230619,143100,69496797200,32250,32300,32300,32250,141
|
|
20230619,143000,69492248950,32300,32300,32350,32250,1245
|
|
20230619,142900,69452040100,32300,32300,32300,32300,486
|
|
20230619,142800,69436342300,32300,32350,32350,32300,670
|
|
20230619,142700,69414689350,32350,32350,32400,32350,480
|
|
20230619,142600,69399161250,32400,32400,32400,32350,3199
|
|
20230619,142500,69295583300,32400,32400,32400,32350,1248
|
|
20230619,142400,69255154750,32400,32500,32500,32400,975
|
|
20230619,142300,69223535900,32500,32500,32550,32500,1209
|
|
20230619,142200,69184219100,32550,32550,32550,32500,2444
|
|
20230619,142100,69104757900,32550,32600,32600,32550,656
|
|
20230619,142000,69083390650,32600,32600,32600,32600,764
|
|
20230619,141900,69058484250,32600,32650,32650,32600,3179
|
|
20230619,141800,68954814900,32650,32500,32650,32500,3126
|
|
20230619,141700,68853073850,32500,32450,32500,32450,1998
|
|
20230619,141600,68788163750,32450,32400,32500,32400,990
|
|
20230619,141500,68756043300,32400,32400,32450,32400,93
|
|
20230619,141400,68753025800,32400,32400,32450,32400,506
|
|
20230619,141300,68736627650,32450,32450,32500,32400,377
|
|
20230619,141200,68724387700,32450,32550,32550,32400,2997
|
|
20230619,141100,68627004750,32550,32500,32550,32500,815
|
|
20230619,141000,68600503750,32550,32600,32700,32500,4039
|
|
20230619,140900,68468863800,32600,32450,32650,32400,6584
|
|
20230619,140800,68254540800,32400,32300,32450,32250,5135
|
|
20230619,140700,68088432900,32300,32300,32350,32250,450
|
|
20230619,140600,68073899800,32350,32200,32350,32100,5453
|
|
20230619,140500,67898187150,32200,32250,32250,32200,1095
|
|
20230619,140400,67862925100,32250,32250,32250,32250,572
|
|
20230619,140300,67844478100,32250,32250,32300,32250,396
|
|
20230619,140200,67831699300,32250,32250,32300,32250,1623
|
|
20230619,140100,67779347550,32250,32250,32300,32250,814
|
|
20230619,140000,67753095950,32250,32250,32250,32250,609
|
|
20230619,135900,67733455700,32250,32300,32300,32200,915
|
|
20230619,135800,67703946300,32250,32250,32300,32250,239
|
|
20230619,135700,67696228200,32300,32300,32300,32250,352
|
|
20230619,135600,67684861950,32300,32300,32300,32250,396
|
|
20230619,135500,67672071400,32250,32350,32350,32250,1097
|
|
20230619,135400,67636635950,32350,32200,32350,32200,2403
|
|
20230619,135300,67559189100,32200,32200,32200,32050,3487
|
|
20230619,135200,67447143300,32200,32200,32250,32100,10196
|
|
20230619,135100,67119750950,32200,32250,32250,32150,1195
|
|
20230619,135000,67081285850,32250,32250,32250,32200,1765
|
|
20230619,134900,67024416350,32250,32300,32350,32250,386
|
|
20230619,134800,67011948500,32300,32300,32350,32250,712
|
|
20230619,134700,66988945400,32250,32250,32300,32250,747
|
|
20230619,134600,66964835050,32250,32250,32250,32200,627
|
|
20230619,134500,66944628250,32250,32200,32250,32200,1613
|
|
20230619,134400,66892632450,32250,32300,32300,32150,3543
|
|
20230619,134300,66778547550,32300,32250,32350,32250,1681
|
|
20230619,134200,66724308700,32250,32250,32300,32250,1054
|
|
20230619,134100,66690281150,32250,32250,32300,32250,820
|
|
20230619,134000,66663824900,32200,32250,32300,32200,3887
|
|
20230619,133900,66538467950,32250,32250,32300,32250,57
|
|
20230619,133800,66536629550,32250,32200,32250,32150,1382
|
|
20230619,133700,66492085250,32200,32200,32200,32150,1542
|
|
20230619,133600,66442441350,32150,32150,32200,32150,486
|
|
20230619,133500,66426804650,32150,32150,32150,32100,261
|
|
20230619,133400,66418419800,32100,32250,32250,32100,939
|
|
20230619,133300,66388206600,32250,32050,32250,32050,3408
|
|
20230619,133200,66278800050,32100,32050,32100,32000,2058
|
|
20230619,133100,66212843600,32050,32050,32100,32000,2059
|
|
20230619,133000,66146880800,32050,32150,32200,32000,3901
|
|
20230619,132900,66021863950,32150,32100,32200,32050,2184
|
|
20230619,132800,65951731400,32150,32150,32200,32050,972
|
|
20230619,132700,65920511900,32150,32100,32150,32050,750
|
|
20230619,132600,65896441750,32050,32150,32150,32050,2090
|
|
20230619,132500,65829309300,32150,32350,32350,32150,7608
|
|
20230619,132400,65583800200,32350,32250,32350,32200,2502
|
|
20230619,132300,65502991800,32250,32200,32250,32150,487
|
|
20230619,132200,65487306700,32200,32150,32200,32150,155
|
|
20230619,132100,65482320350,32200,32250,32250,32200,1449
|
|
20230619,132000,65435634500,32350,32200,32350,32200,481
|
|
20230619,131900,65420120550,32150,32150,32250,32150,1079
|
|
20230619,131800,65385363250,32250,32150,32300,32100,1567
|
|
20230619,131700,65334942050,32150,32200,32200,32150,1478
|
|
20230619,131600,65287393900,32150,32250,32250,32150,887
|
|
20230619,131500,65258862000,32250,32200,32300,32200,1156
|
|
20230619,131400,65221596450,32200,32100,32200,32100,1554
|
|
20230619,131300,65171670950,32100,32000,32100,31950,2698
|
|
20230619,131200,65085230600,32000,31900,32000,31800,12737
|
|
20230619,131100,64678916100,31900,32000,32050,31900,16060
|
|
20230619,131000,64165806000,32000,32050,32100,32000,4927
|
|
20230619,130900,64007888250,32050,32150,32150,32050,2629
|
|
20230619,130800,63923572900,32100,32150,32150,32050,7063
|
|
20230619,130700,63696861700,32150,32200,32200,32100,3710
|
|
20230619,130600,63577588950,32200,32250,32350,32150,6285
|
|
20230619,130500,63375135450,32300,32300,32400,32250,4085
|
|
20230619,130400,63243301750,32350,32350,32350,32250,3547
|
|
20230619,130300,63128676600,32350,32350,32400,32350,1409
|
|
20230619,130200,63083074450,32350,32500,32550,32300,4363
|
|
20230619,130100,62941543400,32550,32600,32700,32500,1107
|
|
20230619,130000,62905470700,32600,32700,32750,32550,7063
|
|
20230619,125900,62674924000,32750,32750,32850,32700,3338
|
|
20230619,125800,62565577400,32700,32650,32750,32600,2452
|
|
20230619,125700,62485466850,32650,32600,32650,32550,865
|
|
20230619,125600,62457245700,32600,32550,32600,32550,680
|
|
20230619,125500,62435110900,32500,32450,32600,32450,843
|
|
20230619,125400,62407694150,32500,32350,32500,32350,1680
|
|
20230619,125300,62353239750,32400,32400,32450,32350,1617
|
|
20230619,125200,62300866650,32400,32500,32500,32400,1510
|
|
20230619,125100,62251898000,32500,32650,32650,32500,4717
|
|
20230619,125000,62098373950,32650,32650,32650,32600,864
|
|
20230619,124900,62070164850,32650,32600,32700,32600,397
|
|
20230619,124800,62057199200,32650,32650,32700,32600,1306
|
|
20230619,124700,62014560300,32600,32550,32650,32550,913
|
|
20230619,124600,61984794950,32550,32600,32650,32550,1157
|
|
20230619,124500,61947079200,32650,32750,32750,32600,4573
|
|
20230619,124400,61797731300,32700,32550,32800,32550,5376
|
|
20230619,124300,61622342950,32550,32500,32550,32500,1473
|
|
20230619,124200,61574415350,32500,32500,32550,32500,2429
|
|
20230619,124100,61495464150,32450,32300,32450,32300,4018
|
|
20230619,124000,61365389200,32350,32300,32350,32300,828
|
|
20230619,123900,61338631200,32350,32300,32350,32300,863
|
|
20230619,123800,61310739650,32350,32350,32350,32300,1377
|
|
20230619,123700,61266201700,32350,32400,32400,32300,2066
|
|
20230619,123600,61199416550,32400,32400,32450,32350,2138
|
|
20230619,123500,61130166850,32400,32300,32400,32300,680
|
|
20230619,123400,61108180450,32300,32450,32500,32300,2066
|
|
20230619,123300,61041227150,32500,32450,32500,32400,1413
|
|
20230619,123200,60995351250,32450,32450,32450,32450,389
|
|
20230619,123100,60982728200,32450,32500,32500,32400,1931
|
|
20230619,123000,60920079800,32500,32350,32500,32300,2892
|
|
20230619,122900,60826286900,32450,32200,32500,32200,2517
|
|
20230619,122800,60744821500,32200,32300,32300,32200,3115
|
|
20230619,122700,60644507250,32300,32350,32400,32200,4740
|
|
20230619,122600,60491369750,32350,32400,32400,32300,3624
|
|
20230619,122500,60374121800,32350,32400,32450,32350,2220
|
|
20230619,122400,60302228200,32400,32450,32450,32300,2176
|
|
20230619,122300,60231792750,32400,32250,32400,32250,3815
|
|
20230619,122200,60108458800,32250,32250,32300,32250,1645
|
|
20230619,122100,60055404600,32200,32250,32300,32150,2979
|
|
20230619,122000,59959459500,32200,32300,32350,32100,7984
|
|
20230619,121900,59702415600,32350,32200,32750,32200,6157
|
|
20230619,121800,59503190100,32200,31900,32250,31850,10396
|
|
20230619,121700,59169984700,31900,32300,32300,31850,27972
|
|
20230619,121600,58273881850,32300,32400,32400,32250,3297
|
|
20230619,121500,58167244600,32450,32750,32750,32200,13299
|
|
20230619,121400,57735384500,32800,32500,32800,32500,6281
|
|
20230619,121300,57530152600,32450,32200,32500,32150,10970
|
|
20230619,121200,57175874800,32200,32250,32250,32150,10058
|
|
20230619,121100,56852180250,32250,32250,32350,32200,12550
|
|
20230619,121000,56447428200,32200,32800,32800,32150,31581
|
|
20230619,120900,55420329150,32800,32900,32950,32750,14956
|
|
20230619,120800,54928998650,32900,33050,33050,32900,4184
|
|
20230619,120700,54791111950,33050,33050,33100,33000,4833
|
|
20230619,120600,54631481400,33050,33050,33050,33000,1187
|
|
20230619,120500,54592281350,33000,33050,33050,33000,2928
|
|
20230619,120400,54495628750,33050,33000,33050,33000,8656
|
|
20230619,120300,54209925900,33000,33050,33100,33000,36784
|
|
20230619,120200,52995605350,33050,33150,33150,33050,1056
|
|
20230619,120100,52960675200,33150,33200,33200,33100,7879
|
|
20230619,120000,52699811050,33200,33150,33200,33150,764
|
|
20230619,115900,52674464000,33200,33200,33200,33100,1429
|
|
20230619,115800,52627079500,33250,33150,33250,33150,2358
|
|
20230619,115700,52548872900,33150,33150,33150,33100,2457
|
|
20230619,115600,52467440550,33150,33150,33150,33100,396
|
|
20230619,115500,52454318000,33150,33100,33150,33100,1646
|
|
20230619,115400,52399775200,33150,33100,33200,33100,4545
|
|
20230619,115300,52249201500,33100,33250,33250,33100,6444
|
|
20230619,115200,52035537500,33300,33250,33300,33200,1497
|
|
20230619,115100,51985806300,33300,33250,33300,33200,1099
|
|
20230619,115000,51949269950,33250,33250,33300,33250,2397
|
|
20230619,114900,51869569600,33250,33250,33250,33250,318
|
|
20230619,114800,51858996100,33250,33250,33300,33200,3808
|
|
20230619,114700,51732479950,33250,33250,33250,33250,690
|
|
20230619,114600,51709537450,33250,33250,33300,33250,903
|
|
20230619,114500,51679498400,33300,33250,33300,33200,979
|
|
20230619,114400,51646946250,33200,33200,33250,33200,1065
|
|
20230619,114300,51611585700,33200,33200,33250,33200,2281
|
|
20230619,114200,51535842000,33250,33250,33250,33200,697
|
|
20230619,114100,51512667850,33250,33250,33300,33200,1611
|
|
20230619,114000,51459118500,33250,33300,33300,33250,1327
|
|
20230619,113900,51414976000,33300,33300,33300,33250,210
|
|
20230619,113800,51407984700,33300,33300,33300,33250,539
|
|
20230619,113700,51390040550,33300,33300,33300,33250,1048
|
|
20230619,113600,51355143400,33300,33250,33300,33250,931
|
|
20230619,113500,51324160850,33250,33250,33300,33200,406
|
|
20230619,113400,51310664400,33300,33300,33300,33250,1652
|
|
20230619,113300,51255722600,33300,33250,33300,33250,999
|
|
20230619,113200,51222505100,33200,33200,33250,33200,1854
|
|
20230619,113100,51160912900,33200,33250,33300,33150,7728
|
|
20230619,113000,50904035150,33300,33300,33300,33250,274
|
|
20230619,112900,50894918500,33250,33300,33300,33250,552
|
|
20230619,112800,50876553550,33300,33250,33300,33250,609
|
|
20230619,112700,50856302200,33250,33250,33300,33250,1018
|
|
20230619,112600,50822453600,33250,33250,33300,33200,4999
|
|
20230619,112500,50656353950,33250,33300,33350,33250,1367
|
|
20230619,112400,50610853500,33300,33300,33350,33250,2302
|
|
20230619,112300,50534208550,33300,33300,33350,33250,1062
|
|
20230619,112200,50498844250,33300,33300,33350,33200,9706
|
|
20230619,112100,50176054650,33300,33500,33500,33250,8469
|
|
20230619,112000,49893634750,33500,33450,33500,33400,2195
|
|
20230619,111900,49820236800,33450,33350,33450,33350,2256
|
|
20230619,111800,49744936400,33400,33350,33400,33350,442
|
|
20230619,111700,49730181100,33350,33400,33400,33350,2073
|
|
20230619,111600,49661046450,33350,33400,33450,33350,315
|
|
20230619,111500,49650527550,33400,33400,33400,33300,6085
|
|
20230619,111400,49447571450,33450,33300,33450,33300,634
|
|
20230619,111300,49426411550,33300,33400,33450,33300,1139
|
|
20230619,111200,49388393200,33400,33350,33400,33300,3448
|
|
20230619,111100,49273498700,33400,33400,33450,33350,328
|
|
20230619,111000,49262549200,33400,33400,33400,33300,2296
|
|
20230619,110900,49185968950,33400,33350,33400,33350,135
|
|
20230619,110800,49181466450,33350,33400,33400,33300,3632
|
|
20230619,110700,49060302850,33400,33400,33450,33400,331
|
|
20230619,110600,49049242400,33400,33450,33450,33350,1322
|
|
20230619,110500,49005081600,33400,33450,33450,33400,1149
|
|
20230619,110400,48966672800,33450,33500,33500,33400,1051
|
|
20230619,110300,48931517900,33500,33450,33500,33450,716
|
|
20230619,110200,48907560850,33450,33550,33550,33450,2641
|
|
20230619,110100,48819134400,33550,33550,33600,33500,553
|
|
20230619,110000,48800605300,33550,33650,33650,33550,2181
|
|
20230619,105900,48727337600,33650,33650,33700,33650,1878
|
|
20230619,105800,48664139750,33600,33600,33650,33600,1257
|
|
20230619,105700,48621847550,33600,33750,33750,33600,3029
|
|
20230619,105600,48519919800,33700,33650,33800,33650,3824
|
|
20230619,105500,48391005400,33650,33600,33650,33550,3209
|
|
20230619,105400,48283128650,33600,33500,33600,33500,1089
|
|
20230619,105300,48246571250,33550,33550,33600,33500,1408
|
|
20230619,105200,48199331350,33550,33500,33550,33500,1946
|
|
20230619,105100,48134092300,33500,33600,33650,33500,2911
|
|
20230619,105000,48036367600,33600,33500,33600,33450,4235
|
|
20230619,104900,47894360300,33450,33400,33500,33400,1698
|
|
20230619,104800,47837590750,33450,33450,33450,33450,2183
|
|
20230619,104700,47764569400,33450,33300,33450,33300,2684
|
|
20230619,104600,47675038750,33350,33300,33350,33250,589
|
|
20230619,104500,47655409300,33300,33200,33400,33150,7126
|
|
20230619,104400,47418636350,33200,33150,33200,33150,2247
|
|
20230619,104300,47344114650,33200,33100,33250,33100,5064
|
|
20230619,104200,47176053150,33150,33200,33250,33100,1854
|
|
20230619,104100,47114559600,33200,33250,33250,33150,2321
|
|
20230619,104000,47037451250,33250,33150,33250,33050,10611
|
|
20230619,103900,46686093850,33100,33200,33250,33100,10716
|
|
20230619,103800,46330964750,33200,33300,33300,33200,3349
|
|
20230619,103700,46219604950,33300,33400,33450,33250,3732
|
|
20230619,103600,46095230350,33400,33450,33500,33400,5280
|
|
20230619,103500,45918642600,33500,33500,33500,33450,1543
|
|
20230619,103400,45867000700,33450,33450,33600,33450,1719
|
|
20230619,103300,45809406700,33450,33450,33450,33400,1487
|
|
20230619,103200,45759704900,33400,33400,33450,33350,2956
|
|
20230619,103100,45661044000,33400,33500,33550,33350,4761
|
|
20230619,103000,45501878800,33550,33600,33600,33550,1173
|
|
20230619,102900,45462507700,33600,33600,33650,33550,2349
|
|
20230619,102800,45383546750,33600,33600,33650,33550,1441
|
|
20230619,102700,45335126650,33700,33500,33700,33450,2343
|
|
20230619,102600,45256440900,33450,33500,33550,33450,1053
|
|
20230619,102500,45221154150,33500,33500,33500,33450,822
|
|
20230619,102400,45193625250,33500,33500,33650,33500,2570
|
|
20230619,102300,45107411150,33550,33400,33550,33400,1709
|
|
20230619,102200,45050169800,33400,33450,33500,33300,3037
|
|
20230619,102100,44948703600,33450,33300,33500,33200,3539
|
|
20230619,102000,44830637400,33300,33350,33350,33150,13203
|
|
20230619,101900,44392025200,33350,33500,33550,33300,8267
|
|
20230619,101800,44115867850,33550,33550,33600,33450,2636
|
|
20230619,101700,44027535100,33550,33550,33600,33450,8935
|
|
20230619,101600,43728255000,33550,33650,33650,33500,5236
|
|
20230619,101500,43552628950,33650,33650,33700,33550,4577
|
|
20230619,101400,43398830950,33650,33650,33750,33650,968
|
|
20230619,101300,43366235150,33650,33600,33700,33600,2208
|
|
20230619,101200,43291985950,33600,33700,33750,33550,2939
|
|
20230619,101100,43193180700,33700,33900,33900,33700,3949
|
|
20230619,101000,43059790700,33800,33900,33950,33800,3202
|
|
20230619,100900,42951313200,33950,33900,33950,33900,1389
|
|
20230619,100800,42904199050,33950,33850,33950,33850,890
|
|
20230619,100700,42874039850,33850,33950,33950,33850,1699
|
|
20230619,100600,42816442200,33900,33950,34000,33900,1061
|
|
20230619,100500,42780411500,33900,33900,33950,33850,1074
|
|
20230619,100400,42744003650,33850,33850,33850,33850,1112
|
|
20230619,100300,42706362450,33850,33850,33900,33850,626
|
|
20230619,100200,42685172300,33850,33850,33900,33850,1337
|
|
20230619,100100,42639909850,33900,33950,33950,33800,761
|
|
20230619,100000,42614151100,33950,33650,33950,33600,2319
|
|
20230619,095900,42536057800,33650,33550,33650,33500,2762
|
|
20230619,095800,42443448400,33550,33650,33650,33500,11264
|
|
20230619,095700,42065448200,33650,33750,33750,33600,6687
|
|
20230619,095600,41840328350,33700,33650,33750,33600,2867
|
|
20230619,095500,41743822150,33650,33800,33850,33650,6378
|
|
20230619,095400,41528895200,33850,33850,33850,33750,1580
|
|
20230619,095300,41475501300,33850,34050,34100,33800,7977
|
|
20230619,095200,41204910050,34100,34050,34100,34000,4064
|
|
20230619,095100,41066530300,34050,33950,34050,33900,2395
|
|
20230619,095000,40985164500,33950,34000,34000,33900,2307
|
|
20230619,094900,40906850600,34000,34000,34050,33900,4736
|
|
20230619,094800,40745838700,34050,33900,34150,33850,6096
|
|
20230619,094700,40538418050,33900,33950,34000,33850,3034
|
|
20230619,094600,40435473150,34000,33900,34050,33850,3149
|
|
20230619,094500,40328572300,33900,33800,33950,33750,2646
|
|
20230619,094400,40238984600,33750,33800,33850,33700,6468
|
|
20230619,094300,40020527800,33800,33700,33850,33600,2890
|
|
20230619,094200,39922945200,33700,33550,33700,33500,8829
|
|
20230619,094100,39626491200,33600,33500,33800,33400,11581
|
|
20230619,094000,39238184100,33500,33700,33700,33450,13863
|
|
20230619,093900,38773418500,33700,33950,33950,33600,15984
|
|
20230619,093800,38234561450,33950,34100,34150,33900,2800
|
|
20230619,093700,38139306050,34000,34100,34150,34000,8032
|
|
20230619,093600,37865331300,34100,34000,34150,34000,8795
|
|
20230619,093500,37565699350,33950,33700,34000,33650,5365
|
|
20230619,093400,37384419600,33700,33750,33850,33700,3322
|
|
20230619,093300,37272322600,33700,33650,33750,33650,5352
|
|
20230619,093200,37092109450,33650,33850,33850,33600,10366
|
|
20230619,093100,36742625000,33800,34050,34050,33800,10687
|
|
20230619,093000,36380423950,33950,33950,34000,33800,13435
|
|
20230619,092900,35925425750,34000,34250,34300,33950,13752
|
|
20230619,092800,35456943250,34300,34600,34700,34200,5621
|
|
20230619,092700,35263436250,34600,34300,34800,34200,24203
|
|
20230619,092600,34427119300,34150,34100,34300,34050,7218
|
|
20230619,092500,34180541200,34150,33950,34150,33900,5586
|
|
20230619,092400,33990408700,33950,34150,34150,33900,11174
|
|
20230619,092300,33610222250,34150,34100,34200,34050,9235
|
|
20230619,092200,33295267050,34100,33950,34150,33900,5827
|
|
20230619,092100,33097046350,33950,34200,34450,33800,28483
|
|
20230619,092000,32126993350,34250,33800,34250,33650,43537
|
|
20230619,091900,30651296650,33800,33150,33800,33000,50420
|
|
20230619,091800,28976321000,33200,33300,33500,33050,49482
|
|
20230619,091700,27333322900,33300,34000,34000,33200,41383
|
|
20230619,091600,25938725600,33700,33700,33700,33700,0
|
|
20230619,091500,25938725600,33700,34300,34350,33700,31023
|
|
20230619,091400,24883161450,34300,34700,34700,34250,19659
|
|
20230619,091300,24207159800,34600,34800,35050,34600,33578
|
|
20230619,091200,23035471550,34800,34350,34850,34300,19206
|
|
20230619,091100,22371664650,34400,34000,34600,33800,51323
|
|
20230619,091000,20617358450,33950,34700,34800,33800,59001
|
|
20230619,090900,18592954600,34700,35500,35600,34450,66667
|
|
20230619,090800,16268645000,35500,35900,36000,35500,44291
|
|
20230619,090700,14685455100,35950,36350,36500,35300,64871
|
|
20230619,090600,12367301550,36500,37800,37850,36200,71377
|
|
20230619,090500,9739360750,37600,37400,38500,37050,103300
|
|
20230619,090400,5822312650,36350,36350,36350,36350,0
|
|
20230619,090300,5822312650,36350,36350,36350,36350,0
|
|
20230619,090200,5822312650,36350,38500,38600,36000,151687
|
|
20230619,090100,0,33050,33050,33050,33050,0
|
|
20230619,090000,0,33050,33050,33050,33050,0
|