625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,192100,16358580800,27200,27200,27200,27200,0
|
|
20230615,192000,16358580800,27200,27200,27200,27200,0
|
|
20230615,191900,16358580800,27200,27200,27200,27200,0
|
|
20230615,191800,16358580800,27200,27200,27200,27200,0
|
|
20230615,191700,16358580800,27200,27200,27200,27200,0
|
|
20230615,191600,16358580800,27200,27200,27200,27200,0
|
|
20230615,191500,16358580800,27200,27200,27200,27200,0
|
|
20230615,191400,16358580800,27200,27200,27200,27200,0
|
|
20230615,191300,16358580800,27200,27200,27200,27200,0
|
|
20230615,191200,16358580800,27200,27200,27200,27200,0
|
|
20230615,191100,16358580800,27200,27200,27200,27200,0
|
|
20230615,191000,16358580800,27200,27200,27200,27200,0
|
|
20230615,190900,16358580800,27200,27200,27200,27200,0
|
|
20230615,190800,16358580800,27200,27200,27200,27200,0
|
|
20230615,190700,16358580800,27200,27200,27200,27200,0
|
|
20230615,190600,16358580800,27200,27200,27200,27200,0
|
|
20230615,190500,16358580800,27200,27200,27200,27200,0
|
|
20230615,190400,16358580800,27200,27200,27200,27200,0
|
|
20230615,190300,16358580800,27200,27200,27200,27200,0
|
|
20230615,190200,16358580800,27200,27200,27200,27200,0
|
|
20230615,190100,16358580800,27200,27200,27200,27200,0
|
|
20230615,190000,16358580800,27200,27200,27200,27200,0
|
|
20230615,185900,16358580800,27200,27200,27200,27200,0
|
|
20230615,185800,16358580800,27200,27200,27200,27200,0
|
|
20230615,185700,16358580800,27200,27200,27200,27200,0
|
|
20230615,185600,16358580800,27200,27200,27200,27200,0
|
|
20230615,185500,16358580800,27200,27200,27200,27200,0
|
|
20230615,185400,16358580800,27200,27200,27200,27200,0
|
|
20230615,185300,16358580800,27200,27200,27200,27200,0
|
|
20230615,185200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,185100,16358580800,27200,27200,27200,27200,0
|
|
20230615,185000,16358580800,27200,27200,27200,27200,0
|
|
20230615,184900,16358580800,27200,27200,27200,27200,0
|
|
20230615,184800,16358580800,27200,27200,27200,27200,0
|
|
20230615,184700,16358580800,27200,27200,27200,27200,0
|
|
20230615,184600,16358580800,27200,27200,27200,27200,0
|
|
20230615,184500,16358580800,27200,27200,27200,27200,0
|
|
20230615,184400,16358580800,27200,27200,27200,27200,0
|
|
20230615,184300,16358580800,27200,27200,27200,27200,0
|
|
20230615,184200,16358580800,27200,27200,27200,27200,0
|
|
20230615,184100,16358580800,27200,27200,27200,27200,0
|
|
20230615,184000,16358580800,27200,27200,27200,27200,0
|
|
20230615,183900,16358580800,27200,27200,27200,27200,0
|
|
20230615,183800,16358580800,27200,27200,27200,27200,0
|
|
20230615,183700,16358580800,27200,27200,27200,27200,0
|
|
20230615,183600,16358580800,27200,27200,27200,27200,0
|
|
20230615,183500,16358580800,27200,27200,27200,27200,0
|
|
20230615,183400,16358580800,27200,27200,27200,27200,0
|
|
20230615,183300,16358580800,27200,27200,27200,27200,0
|
|
20230615,183200,16358580800,27200,27200,27200,27200,0
|
|
20230615,183100,16358580800,27200,27200,27200,27200,0
|
|
20230615,183000,16358580800,27200,27200,27200,27200,0
|
|
20230615,182900,16358580800,27200,27200,27200,27200,0
|
|
20230615,182800,16358580800,27200,27200,27200,27200,0
|
|
20230615,182700,16358580800,27200,27200,27200,27200,0
|
|
20230615,182600,16358580800,27200,27200,27200,27200,0
|
|
20230615,182500,16358580800,27200,27200,27200,27200,0
|
|
20230615,182400,16358580800,27200,27200,27200,27200,0
|
|
20230615,182300,16358580800,27200,27200,27200,27200,0
|
|
20230615,182200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,182100,16358580800,27200,27200,27200,27200,0
|
|
20230615,182000,16358580800,27200,27200,27200,27200,0
|
|
20230615,181900,16358580800,27200,27200,27200,27200,0
|
|
20230615,181800,16358580800,27200,27200,27200,27200,0
|
|
20230615,181700,16358580800,27200,27200,27200,27200,0
|
|
20230615,181600,16358580800,27200,27200,27200,27200,0
|
|
20230615,181500,16358580800,27200,27200,27200,27200,0
|
|
20230615,181400,16358580800,27200,27200,27200,27200,0
|
|
20230615,181300,16358580800,27200,27200,27200,27200,0
|
|
20230615,181200,16358580800,27200,27200,27200,27200,0
|
|
20230615,181100,16358580800,27200,27200,27200,27200,0
|
|
20230615,181000,16358580800,27200,27200,27200,27200,0
|
|
20230615,180900,16358580800,27200,27200,27200,27200,0
|
|
20230615,180800,16358580800,27200,27200,27200,27200,0
|
|
20230615,180700,16358580800,27200,27200,27200,27200,0
|
|
20230615,180600,16358580800,27200,27200,27200,27200,0
|
|
20230615,180500,16358580800,27200,27200,27200,27200,0
|
|
20230615,180400,16358580800,27200,27200,27200,27200,0
|
|
20230615,180300,16358580800,27200,27200,27200,27200,0
|
|
20230615,180200,16358580800,27200,27200,27200,27200,0
|
|
20230615,180100,16358580800,27200,27200,27200,27200,0
|
|
20230615,180000,16358580800,27200,27200,27200,27200,0
|
|
20230615,175900,16358580800,27200,27200,27200,27200,0
|
|
20230615,175800,16358580800,27200,27200,27200,27200,0
|
|
20230615,175700,16358580800,27200,27200,27200,27200,0
|
|
20230615,175600,16358580800,27200,27200,27200,27200,0
|
|
20230615,175500,16358580800,27200,27200,27200,27200,0
|
|
20230615,175400,16358580800,27200,27200,27200,27200,0
|
|
20230615,175300,16358580800,27200,27200,27200,27200,0
|
|
20230615,175200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,175100,16358580800,27200,27200,27200,27200,0
|
|
20230615,175000,16358580800,27200,27200,27200,27200,0
|
|
20230615,174900,16358580800,27200,27200,27200,27200,0
|
|
20230615,174800,16358580800,27200,27200,27200,27200,0
|
|
20230615,174700,16358580800,27200,27200,27200,27200,0
|
|
20230615,174600,16358580800,27200,27200,27200,27200,0
|
|
20230615,174500,16358580800,27200,27200,27200,27200,0
|
|
20230615,174400,16358580800,27200,27200,27200,27200,0
|
|
20230615,174300,16358580800,27200,27200,27200,27200,0
|
|
20230615,174200,16358580800,27200,27200,27200,27200,0
|
|
20230615,174100,16358580800,27200,27200,27200,27200,0
|
|
20230615,174000,16358580800,27200,27200,27200,27200,0
|
|
20230615,173900,16358580800,27200,27200,27200,27200,0
|
|
20230615,173800,16358580800,27200,27200,27200,27200,0
|
|
20230615,173700,16358580800,27200,27200,27200,27200,0
|
|
20230615,173600,16358580800,27200,27200,27200,27200,0
|
|
20230615,173500,16358580800,27200,27200,27200,27200,0
|
|
20230615,173400,16358580800,27200,27200,27200,27200,0
|
|
20230615,173300,16358580800,27200,27200,27200,27200,0
|
|
20230615,173200,16358580800,27200,27200,27200,27200,0
|
|
20230615,173100,16358580800,27200,27200,27200,27200,0
|
|
20230615,173000,16358580800,27200,27200,27200,27200,0
|
|
20230615,172900,16358580800,27200,27200,27200,27200,0
|
|
20230615,172800,16358580800,27200,27200,27200,27200,0
|
|
20230615,172700,16358580800,27200,27200,27200,27200,0
|
|
20230615,172600,16358580800,27200,27200,27200,27200,0
|
|
20230615,172500,16358580800,27200,27200,27200,27200,0
|
|
20230615,172400,16358580800,27200,27200,27200,27200,0
|
|
20230615,172300,16358580800,27200,27200,27200,27200,0
|
|
20230615,172200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,172100,16358580800,27200,27200,27200,27200,0
|
|
20230615,172000,16358580800,27200,27200,27200,27200,0
|
|
20230615,171900,16358580800,27200,27200,27200,27200,0
|
|
20230615,171800,16358580800,27200,27200,27200,27200,0
|
|
20230615,171700,16358580800,27200,27200,27200,27200,0
|
|
20230615,171600,16358580800,27200,27200,27200,27200,0
|
|
20230615,171500,16358580800,27200,27200,27200,27200,0
|
|
20230615,171400,16358580800,27200,27200,27200,27200,0
|
|
20230615,171300,16358580800,27200,27200,27200,27200,0
|
|
20230615,171200,16358580800,27200,27200,27200,27200,0
|
|
20230615,171100,16358580800,27200,27200,27200,27200,0
|
|
20230615,171000,16358580800,27200,27200,27200,27200,0
|
|
20230615,170900,16358580800,27200,27200,27200,27200,0
|
|
20230615,170800,16358580800,27200,27200,27200,27200,0
|
|
20230615,170700,16358580800,27200,27200,27200,27200,0
|
|
20230615,170600,16358580800,27200,27200,27200,27200,0
|
|
20230615,170500,16358580800,27200,27200,27200,27200,0
|
|
20230615,170400,16358580800,27200,27200,27200,27200,0
|
|
20230615,170300,16358580800,27200,27200,27200,27200,0
|
|
20230615,170200,16358580800,27200,27200,27200,27200,0
|
|
20230615,170100,16358580800,27200,27200,27200,27200,0
|
|
20230615,170000,16358580800,27200,27200,27200,27200,0
|
|
20230615,165900,16358580800,27200,27200,27200,27200,0
|
|
20230615,165800,16358580800,27200,27200,27200,27200,0
|
|
20230615,165700,16358580800,27200,27200,27200,27200,0
|
|
20230615,165600,16358580800,27200,27200,27200,27200,0
|
|
20230615,165500,16358580800,27200,27200,27200,27200,0
|
|
20230615,165400,16358580800,27200,27200,27200,27200,0
|
|
20230615,165300,16358580800,27200,27200,27200,27200,0
|
|
20230615,165200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,165100,16358580800,27200,27200,27200,27200,0
|
|
20230615,165000,16358580800,27200,27200,27200,27200,0
|
|
20230615,164900,16358580800,27200,27200,27200,27200,0
|
|
20230615,164800,16358580800,27200,27200,27200,27200,0
|
|
20230615,164700,16358580800,27200,27200,27200,27200,0
|
|
20230615,164600,16358580800,27200,27200,27200,27200,0
|
|
20230615,164500,16358580800,27200,27200,27200,27200,0
|
|
20230615,164400,16358580800,27200,27200,27200,27200,0
|
|
20230615,164300,16358580800,27200,27200,27200,27200,0
|
|
20230615,164200,16358580800,27200,27200,27200,27200,0
|
|
20230615,164100,16358580800,27200,27200,27200,27200,0
|
|
20230615,164000,16358580800,27200,27200,27200,27200,0
|
|
20230615,163900,16358580800,27200,27200,27200,27200,0
|
|
20230615,163800,16358580800,27200,27200,27200,27200,0
|
|
20230615,163700,16358580800,27200,27200,27200,27200,0
|
|
20230615,163600,16358580800,27200,27200,27200,27200,0
|
|
20230615,163500,16358580800,27200,27200,27200,27200,0
|
|
20230615,163400,16358580800,27200,27200,27200,27200,0
|
|
20230615,163300,16358580800,27200,27200,27200,27200,0
|
|
20230615,163200,16358580800,27200,27200,27200,27200,0
|
|
20230615,163100,16358580800,27200,27200,27200,27200,0
|
|
20230615,163000,16358580800,27200,27200,27200,27200,0
|
|
20230615,162900,16358580800,27200,27200,27200,27200,0
|
|
20230615,162800,16358580800,27200,27200,27200,27200,0
|
|
20230615,162700,16358580800,27200,27200,27200,27200,0
|
|
20230615,162600,16358580800,27200,27200,27200,27200,0
|
|
20230615,162500,16358580800,27200,27200,27200,27200,0
|
|
20230615,162400,16358580800,27200,27200,27200,27200,0
|
|
20230615,162300,16358580800,27200,27200,27200,27200,0
|
|
20230615,162200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,162100,16358580800,27200,27200,27200,27200,0
|
|
20230615,162000,16358580800,27200,27200,27200,27200,0
|
|
20230615,161900,16358580800,27200,27200,27200,27200,0
|
|
20230615,161800,16358580800,27200,27200,27200,27200,0
|
|
20230615,161700,16358580800,27200,27200,27200,27200,0
|
|
20230615,161600,16358580800,27200,27200,27200,27200,0
|
|
20230615,161500,16358580800,27200,27200,27200,27200,0
|
|
20230615,161400,16358580800,27200,27200,27200,27200,0
|
|
20230615,161300,16358580800,27200,27200,27200,27200,0
|
|
20230615,161200,16358580800,27200,27200,27200,27200,0
|
|
20230615,161100,16358580800,27200,27200,27200,27200,0
|
|
20230615,161000,16358580800,27200,27200,27200,27200,0
|
|
20230615,160900,16358580800,27200,27200,27200,27200,0
|
|
20230615,160800,16358580800,27200,27200,27200,27200,0
|
|
20230615,160700,16358580800,27200,27200,27200,27200,0
|
|
20230615,160600,16358580800,27200,27200,27200,27200,0
|
|
20230615,160500,16358580800,27200,27200,27200,27200,0
|
|
20230615,160400,16358580800,27200,27200,27200,27200,0
|
|
20230615,160300,16358580800,27200,27200,27200,27200,0
|
|
20230615,160200,16358580800,27200,27200,27200,27200,0
|
|
20230615,160100,16358580800,27200,27200,27200,27200,0
|
|
20230615,160000,16358580800,27200,27200,27200,27200,0
|
|
20230615,155900,16358580800,27200,27200,27200,27200,0
|
|
20230615,155800,16358580800,27200,27200,27200,27200,0
|
|
20230615,155700,16358580800,27200,27200,27200,27200,0
|
|
20230615,155600,16358580800,27200,27200,27200,27200,0
|
|
20230615,155500,16358580800,27200,27200,27200,27200,0
|
|
20230615,155400,16358580800,27200,27200,27200,27200,0
|
|
20230615,155300,16358580800,27200,27200,27200,27200,0
|
|
20230615,155200,16358580800,27200,27200,27200,27200,7900
|
|
20230615,155100,16358580800,27200,27200,27200,27200,0
|
|
20230615,155000,16358580800,27200,27200,27200,27200,0
|
|
20230615,154900,16358580800,27200,27200,27200,27200,0
|
|
20230615,154800,16358580800,27200,27200,27200,27200,0
|
|
20230615,154700,16358580800,27200,27200,27200,27200,0
|
|
20230615,154600,16358580800,27200,27200,27200,27200,0
|
|
20230615,154500,16358580800,27200,27200,27200,27200,0
|
|
20230615,154400,16358580800,27200,27200,27200,27200,0
|
|
20230615,154300,16358580800,27200,27200,27200,27200,0
|
|
20230615,154200,16358580800,27200,27200,27200,27200,0
|
|
20230615,154100,16358580800,27200,27200,27200,27200,0
|
|
20230615,154000,16358580800,27200,27200,27200,27200,0
|
|
20230615,153900,16358580800,27200,27200,27200,27200,0
|
|
20230615,153800,16358580800,27200,27200,27200,27200,0
|
|
20230615,153700,16358580800,27200,27200,27200,27200,0
|
|
20230615,153600,16358580800,27200,27200,27200,27200,0
|
|
20230615,153500,16358580800,27200,27200,27200,27200,0
|
|
20230615,153400,16358580800,27200,27200,27200,27200,0
|
|
20230615,153300,16358580800,27200,27200,27200,27200,0
|
|
20230615,153200,16358580800,27200,27200,27200,27200,0
|
|
20230615,153100,16358580800,27200,27200,27200,27200,0
|
|
20230615,153000,16358580800,27200,27200,27200,27200,7900
|
|
20230615,152900,16143700800,27150,27150,27150,27150,0
|
|
20230615,152800,16143700800,27150,27150,27150,27150,0
|
|
20230615,152700,16143700800,27150,27150,27150,27150,0
|
|
20230615,152600,16143700800,27150,27150,27150,27150,0
|
|
20230615,152500,16143700800,27150,27150,27150,27150,0
|
|
20230615,152400,16143700800,27150,27150,27150,27150,0
|
|
20230615,152300,16143700800,27150,27150,27150,27150,0
|
|
20230615,152200,16143700800,27150,27150,27150,27150,0
|
|
20230615,152100,16143700800,27150,27150,27150,27150,0
|
|
20230615,152000,16143700800,27150,27150,27150,27150,0
|
|
20230615,151900,16143700800,27150,27200,27200,27100,3015
|
|
20230615,151800,16061809900,27250,27250,27250,27200,633
|
|
20230615,151700,16044585800,27250,27250,27250,27200,620
|
|
20230615,151600,16027700750,27250,27300,27300,27200,957
|
|
20230615,151500,16001644000,27250,27250,27300,27250,934
|
|
20230615,151400,15976189300,27300,27250,27300,27250,441
|
|
20230615,151300,15964167250,27250,27300,27300,27250,301
|
|
20230615,151200,15955962500,27300,27250,27300,27250,368
|
|
20230615,151100,15945929850,27300,27250,27300,27250,425
|
|
20230615,151000,15934337850,27250,27300,27300,27250,564
|
|
20230615,150900,15918954700,27250,27300,27300,27250,1105
|
|
20230615,150800,15888835550,27300,27250,27300,27200,2535
|
|
20230615,150700,15819689300,27250,27300,27300,27250,191
|
|
20230615,150600,15814476700,27300,27250,27300,27250,377
|
|
20230615,150500,15804197300,27250,27250,27300,27250,3249
|
|
20230615,150400,15715564300,27250,27250,27250,27200,543
|
|
20230615,150300,15700790050,27200,27200,27250,27200,618
|
|
20230615,150200,15683973650,27250,27350,27350,27200,11735
|
|
20230615,150100,15363842400,27350,27350,27350,27300,1768
|
|
20230615,150000,15315534100,27350,27400,27400,27350,2197
|
|
20230615,145900,15255427150,27400,27400,27400,27350,603
|
|
20230615,145800,15238909450,27400,27400,27400,27350,1746
|
|
20230615,145700,15191144750,27350,27400,27400,27350,2717
|
|
20230615,145600,15116732400,27400,27350,27400,27350,1853
|
|
20230615,145500,15066027300,27350,27350,27400,27300,4267
|
|
20230615,145400,14949268200,27350,27350,27350,27300,575
|
|
20230615,145300,14933548850,27300,27350,27350,27300,423
|
|
20230615,145200,14921980050,27300,27350,27350,27300,5726
|
|
20230615,145100,14765444250,27300,27350,27350,27300,2970
|
|
20230615,145000,14684266850,27350,27350,27350,27300,1814
|
|
20230615,144900,14634657800,27350,27350,27350,27300,514
|
|
20230615,144800,14620608200,27350,27350,27400,27300,1971
|
|
20230615,144700,14566675450,27400,27350,27400,27300,8710
|
|
20230615,144600,14328449400,27350,27300,27350,27250,10211
|
|
20230615,144500,14049684000,27250,27250,27300,27200,4565
|
|
20230615,144400,13925303950,27250,27250,27250,27200,1268
|
|
20230615,144300,13890752600,27250,27250,27250,27200,5744
|
|
20230615,144200,13734235650,27200,27250,27250,27200,351
|
|
20230615,144100,13724677200,27200,27200,27300,27150,14657
|
|
20230615,144000,13325504400,27200,27200,27200,27150,6787
|
|
20230615,143900,13140901000,27150,27100,27200,27100,5280
|
|
20230615,143800,12997550050,27100,27150,27150,27100,857
|
|
20230615,143700,12974313500,27150,27150,27150,27100,634
|
|
20230615,143600,12957116150,27150,27100,27150,27100,496
|
|
20230615,143500,12943663700,27100,27150,27150,27100,490
|
|
20230615,143400,12930368700,27100,27150,27150,27100,3351
|
|
20230615,143300,12839389700,27100,27150,27150,27100,2344
|
|
20230615,143200,12775757250,27150,27150,27150,27100,232
|
|
20230615,143100,12769459750,27100,27100,27150,27100,6956
|
|
20230615,143000,12580936600,27100,27050,27100,27050,172
|
|
20230615,142900,12576276400,27100,27100,27100,27050,783
|
|
20230615,142800,12555079000,27100,27050,27100,27050,1821
|
|
20230615,142700,12505739850,27050,27000,27100,27000,2942
|
|
20230615,142600,12426156500,27050,27000,27050,27000,369
|
|
20230615,142500,12416176650,27000,27050,27050,27000,343
|
|
20230615,142400,12406912550,27050,27050,27050,27050,75
|
|
20230615,142300,12404883800,27050,27000,27050,26950,1848
|
|
20230615,142200,12354980400,27000,27000,27050,27000,2210
|
|
20230615,142100,12295237100,27050,27000,27050,27000,1093
|
|
20230615,142000,12265683700,27000,27000,27050,27000,232
|
|
20230615,141900,12259409050,27050,27050,27050,27000,117
|
|
20230615,141800,12256246950,27050,27000,27050,27000,123
|
|
20230615,141700,12252920950,27050,27000,27050,27000,198
|
|
20230615,141600,12247566950,27000,27050,27050,26950,145
|
|
20230615,141500,12243651000,26950,27000,27000,26950,309
|
|
20230615,141400,12235312200,27000,27000,27050,27000,638
|
|
20230615,141300,12218082000,26950,27000,27000,26950,628
|
|
20230615,141200,12201135800,27000,26950,27050,26900,681
|
|
20230615,141100,12182751700,27000,27050,27050,26950,1041
|
|
20230615,141000,12154652750,27050,27000,27050,27000,709
|
|
20230615,140900,12135483600,27050,27000,27050,27000,1074
|
|
20230615,140800,12106478350,27000,27050,27050,27000,161
|
|
20230615,140700,12102124350,27050,27050,27050,27000,116
|
|
20230615,140600,12098987800,27050,27050,27050,27000,60
|
|
20230615,140500,12097366200,27050,27050,27050,27050,266
|
|
20230615,140400,12090170900,27050,27050,27050,27000,429
|
|
20230615,140300,12078573600,27050,27050,27050,27050,1217
|
|
20230615,140200,12045653750,27050,27000,27050,27000,309
|
|
20230615,140100,12037299950,27000,27000,27000,27000,537
|
|
20230615,140000,12022800950,27000,26950,27000,26950,652
|
|
20230615,135900,12005207050,26950,27000,27000,26900,704
|
|
20230615,135800,11986241200,26950,27000,27000,26950,91
|
|
20230615,135700,11983785250,27000,27000,27050,27000,139
|
|
20230615,135600,11980032200,27050,27050,27050,26950,1588
|
|
20230615,135500,11937157500,27050,27050,27100,27050,464
|
|
20230615,135400,11924603650,27000,27050,27050,27000,1060
|
|
20230615,135300,11895932450,27050,27050,27050,27000,201
|
|
20230615,135200,11890499550,27050,27000,27050,26950,791
|
|
20230615,135100,11869138050,26950,27000,27000,26950,280
|
|
20230615,135000,11861578100,26950,27000,27000,26950,203
|
|
20230615,134900,11856102950,27000,27000,27000,26950,196
|
|
20230615,134800,11850813350,26950,26950,27000,26950,225
|
|
20230615,134700,11844743300,26950,26950,27000,26950,79
|
|
20230615,134600,11842613550,27000,26950,27000,26900,293
|
|
20230615,134500,11834708800,26950,26950,26950,26900,211
|
|
20230615,134400,11829027500,26950,27000,27000,26950,1431
|
|
20230615,134300,11790394650,27000,26950,27000,26950,757
|
|
20230615,134200,11769989300,26950,26900,26950,26900,106
|
|
20230615,134100,11767133100,26900,26950,26950,26900,272
|
|
20230615,134000,11759815100,26950,26950,26950,26900,182
|
|
20230615,133900,11754912450,26900,26900,26950,26900,111
|
|
20230615,133800,11751925200,26950,26900,26950,26900,128
|
|
20230615,133700,11748475650,26950,26950,27000,26950,1177
|
|
20230615,133600,11716755450,26950,26950,26950,26950,90
|
|
20230615,133500,11714329950,26950,26900,26950,26900,179
|
|
20230615,133400,11709512150,26900,26850,26950,26800,1150
|
|
20230615,133300,11678584600,26850,26850,26900,26750,1596
|
|
20230615,133200,11635818200,26900,26900,26900,26850,1612
|
|
20230615,133100,11592532850,26900,26900,26900,26850,225
|
|
20230615,133000,11586485500,26900,26900,26900,26850,288
|
|
20230615,132900,11578742450,26900,27000,27000,26900,2204
|
|
20230615,132800,11519446950,26950,27000,27000,26950,257
|
|
20230615,132700,11512514500,26950,27000,27000,26950,438
|
|
20230615,132600,11500707650,27000,26950,27000,26950,127
|
|
20230615,132500,11497283350,27000,27050,27050,27000,694
|
|
20230615,132400,11478541800,27050,27000,27050,27000,341
|
|
20230615,132300,11469321100,27000,27000,27050,27000,2364
|
|
20230615,132200,11405492400,26950,27000,27000,26950,698
|
|
20230615,132100,11386648950,27000,26950,27000,26950,78
|
|
20230615,132000,11384545400,26950,27000,27000,26950,165
|
|
20230615,131900,11380094200,27000,27000,27000,26950,1446
|
|
20230615,131800,11341118050,26950,26950,27000,26950,136
|
|
20230615,131700,11337451850,26900,26950,26950,26900,589
|
|
20230615,131600,11321578600,26950,26950,27000,26900,1185
|
|
20230615,131500,11289636500,26950,27000,27000,26950,49
|
|
20230615,131400,11288314150,26950,26950,27000,26950,152
|
|
20230615,131300,11284212400,26950,27000,27000,26950,326
|
|
20230615,131200,11275412300,26950,27000,27000,26950,119
|
|
20230615,131100,11272203350,26950,26950,27000,26950,668
|
|
20230615,131000,11254168800,26950,27000,27000,26950,283
|
|
20230615,130900,11246535650,26950,27050,27050,26950,2937
|
|
20230615,130800,11167355400,27050,27050,27050,27000,122
|
|
20230615,130700,11164057600,27050,27100,27100,27050,1082
|
|
20230615,130600,11134780300,27050,27050,27100,27050,85
|
|
20230615,130500,11132479700,27100,27100,27100,27050,220
|
|
20230615,130400,11126517750,27100,27100,27150,27050,392
|
|
20230615,130300,11115896900,27050,27150,27150,27050,830
|
|
20230615,130200,11093436350,27100,27150,27200,27050,3399
|
|
20230615,130100,11001211000,27150,27150,27150,27100,3450
|
|
20230615,130000,10907547050,27150,27150,27150,27100,4166
|
|
20230615,125900,10794444100,27100,27150,27150,27100,725
|
|
20230615,125800,10774789000,27150,27100,27150,27050,16378
|
|
20230615,125700,10330866900,27050,27100,27100,27000,191
|
|
20230615,125600,10325694900,27100,27050,27100,27050,659
|
|
20230615,125500,10307856100,27050,27100,27100,27050,818
|
|
20230615,125400,10285719250,27050,27050,27100,27000,1069
|
|
20230615,125300,10256801950,27050,27100,27100,27050,112
|
|
20230615,125200,10253770550,27100,27100,27100,27050,148
|
|
20230615,125100,10249760850,27050,27050,27050,27000,1036
|
|
20230615,125000,10221737600,27050,27100,27100,27050,2405
|
|
20230615,124900,10156675100,27050,27100,27100,27050,262
|
|
20230615,124800,10149582350,27050,27050,27100,27050,1435
|
|
20230615,124700,10110764450,27100,27050,27100,27000,5944
|
|
20230615,124600,9949978450,27050,27000,27050,27000,1594
|
|
20230615,124500,9906937650,27000,26950,27000,26950,713
|
|
20230615,124400,9887716900,27000,26950,27000,26950,160
|
|
20230615,124300,9883401300,27000,27000,27050,26950,634
|
|
20230615,124200,9866282500,27000,27000,27050,27000,1109
|
|
20230615,124100,9836338500,27050,27050,27050,27000,250
|
|
20230615,124000,9829586050,27050,27000,27050,27000,536
|
|
20230615,123900,9815093200,27050,27000,27050,27000,500
|
|
20230615,123800,9801588400,26950,27000,27050,26950,383
|
|
20230615,123700,9791248950,27050,27000,27050,27000,534
|
|
20230615,123600,9776829400,27000,27000,27050,27000,1041
|
|
20230615,123500,9748721450,27050,27000,27050,27000,331
|
|
20230615,123400,9739783500,27000,27000,27050,27000,4461
|
|
20230615,123300,9619260100,27000,26950,27000,26950,162
|
|
20230615,123200,9614889250,27000,27000,27000,26950,80
|
|
20230615,123100,9612731250,27000,27000,27000,27000,113
|
|
20230615,123000,9609680250,27000,26950,27000,26900,386
|
|
20230615,122900,9599272750,26950,27000,27000,26950,120
|
|
20230615,122800,9596038000,27000,27000,27000,26900,718
|
|
20230615,122700,9576676950,26950,26950,27000,26900,1458
|
|
20230615,122600,9537383200,26950,26950,27000,26950,634
|
|
20230615,122500,9520267900,27000,27000,27000,26950,271
|
|
20230615,122400,9512954700,26950,26950,27000,26950,246
|
|
20230615,122300,9506324100,26950,26900,26950,26850,684
|
|
20230615,122200,9487907550,26950,27000,27000,26950,736
|
|
20230615,122100,9468071600,26950,26900,26950,26900,1564
|
|
20230615,122000,9425981850,26900,26950,27000,26900,771
|
|
20230615,121900,9405209000,26950,27050,27050,26950,1836
|
|
20230615,121800,9355667950,27050,27000,27050,27000,103
|
|
20230615,121700,9352885650,27000,27100,27100,27000,1802
|
|
20230615,121600,9304144000,27100,27050,27100,27050,378
|
|
20230615,121500,9293910750,27050,27050,27050,27000,4008
|
|
20230615,121400,9185496000,27050,27050,27050,27000,139
|
|
20230615,121300,9181737450,27050,27050,27050,27000,439
|
|
20230615,121200,9169881000,27000,27000,27050,26950,5416
|
|
20230615,121100,9023562700,27000,26950,27050,26950,8923
|
|
20230615,121000,8782637250,26950,26950,27000,26950,3522
|
|
20230615,120900,8687707450,26900,26950,26950,26900,610
|
|
20230615,120800,8671298100,26900,26950,27000,26900,4168
|
|
20230615,120700,8558974750,26950,26900,26950,26900,2239
|
|
20230615,120600,8498742550,26900,26900,26950,26900,321
|
|
20230615,120500,8490106650,26900,26950,26950,26900,320
|
|
20230615,120400,8481487650,26950,26900,26950,26900,3653
|
|
20230615,120300,8383052100,26900,26850,26950,26850,1859
|
|
20230615,120200,8333046350,26850,26850,26900,26850,720
|
|
20230615,120100,8313709100,26850,26850,26900,26850,2283
|
|
20230615,120000,8252342350,26850,26850,26850,26850,1226
|
|
20230615,115900,8219424250,26850,26800,26850,26800,2428
|
|
20230615,115800,8154250400,26850,26800,26850,26800,77
|
|
20230615,115700,8152184500,26800,26800,26850,26800,225
|
|
20230615,115600,8146153300,26800,26800,26800,26800,123
|
|
20230615,115500,8142856900,26800,26800,26850,26750,387
|
|
20230615,115400,8132484550,26800,26850,26850,26800,1473
|
|
20230615,115300,8092980750,26800,26800,26850,26800,3683
|
|
20230615,115200,7994276250,26750,26700,26800,26650,3736
|
|
20230615,115100,7894345650,26650,26650,26750,26650,1622
|
|
20230615,115000,7851055850,26650,26650,26700,26600,132
|
|
20230615,114900,7847537350,26650,26650,26700,26650,2460
|
|
20230615,114800,7781975100,26600,26600,26600,26600,1145
|
|
20230615,114700,7751518100,26600,26600,26600,26550,344
|
|
20230615,114600,7742381400,26600,26600,26600,26600,363
|
|
20230615,114500,7732725600,26550,26550,26550,26550,782
|
|
20230615,114400,7711963500,26500,26550,26550,26500,245
|
|
20230615,114300,7705468800,26550,26550,26550,26500,340
|
|
20230615,114200,7696443900,26550,26550,26550,26500,123
|
|
20230615,114100,7693179200,26550,26550,26550,26550,1092
|
|
20230615,114000,7664186600,26550,26600,26600,26550,227
|
|
20230615,113900,7658158200,26550,26550,26550,26550,2126
|
|
20230615,113800,7601712900,26550,26500,26550,26500,57
|
|
20230615,113700,7600200800,26500,26550,26550,26500,126
|
|
20230615,113600,7596859050,26550,26550,26550,26550,102
|
|
20230615,113500,7594150950,26550,26500,26550,26500,428
|
|
20230615,113400,7582806850,26500,26500,26500,26500,330
|
|
20230615,113300,7574061850,26450,26450,26500,26450,163
|
|
20230615,113200,7569750000,26500,26500,26500,26500,189
|
|
20230615,113100,7564741500,26500,26450,26500,26450,787
|
|
20230615,113000,7543925150,26450,26500,26500,26450,654
|
|
20230615,112900,7526605550,26500,26500,26500,26450,245
|
|
20230615,112800,7520125200,26500,26450,26500,26400,234
|
|
20230615,112700,7513933500,26450,26450,26500,26450,1070
|
|
20230615,112600,7485630300,26450,26450,26450,26450,574
|
|
20230615,112500,7470448000,26450,26450,26450,26450,243
|
|
20230615,112400,7464020650,26450,26400,26450,26400,123
|
|
20230615,112300,7460769550,26450,26400,26450,26400,137
|
|
20230615,112200,7457150500,26450,26400,26450,26400,1048
|
|
20230615,112100,7429483150,26400,26350,26400,26350,213
|
|
20230615,112000,7423869950,26350,26350,26400,26350,308
|
|
20230615,111900,7415748750,26350,26350,26350,26300,435
|
|
20230615,111800,7404286800,26300,26350,26350,26300,165
|
|
20230615,111700,7399947250,26350,26250,26350,26250,87
|
|
20230615,111600,7397659150,26250,26350,26350,26200,2214
|
|
20230615,111500,7339540900,26300,26300,26300,26300,634
|
|
20230615,111400,7322866700,26300,26300,26300,26250,76
|
|
20230615,111300,7320867950,26300,26300,26300,26250,745
|
|
20230615,111200,7301302100,26250,26350,26350,26250,3804
|
|
20230615,111100,7201262300,26350,26350,26400,26300,1369
|
|
20230615,111000,7165188950,26300,26350,26350,26300,490
|
|
20230615,110900,7152288650,26350,26350,26350,26300,356
|
|
20230615,110800,7142911700,26350,26350,26350,26300,669
|
|
20230615,110700,7125284300,26300,26350,26350,26300,62
|
|
20230615,110600,7123650750,26350,26350,26400,26350,1637
|
|
20230615,110500,7080514900,26400,26350,26400,26350,213
|
|
20230615,110400,7074900950,26400,26400,26450,26350,900
|
|
20230615,110300,7051139200,26400,26450,26450,26400,108
|
|
20230615,110200,7048287800,26450,26450,26450,26400,68
|
|
20230615,110100,7046489250,26400,26400,26400,26350,524
|
|
20230615,110000,7032658150,26350,26450,26450,26350,2299
|
|
20230615,105900,6971963850,26450,26450,26450,26400,114
|
|
20230615,105800,6968951250,26450,26450,26450,26400,458
|
|
20230615,105700,6956841300,26450,26450,26450,26400,153
|
|
20230615,105600,6952799500,26450,26450,26450,26400,551
|
|
20230615,105500,6938226250,26450,26450,26600,26400,976
|
|
20230615,105400,6912411100,26450,26550,26550,26450,3634
|
|
20230615,105300,6816193450,26500,26450,26500,26450,1210
|
|
20230615,105200,6784136500,26450,26450,26500,26400,3799
|
|
20230615,105100,6683797050,26400,26450,26500,26400,2832
|
|
20230615,105000,6608890950,26450,26450,26500,26450,437
|
|
20230615,104900,6597330200,26450,26550,26550,26450,2334
|
|
20230615,104800,6535482400,26550,26500,26550,26450,2856
|
|
20230615,104700,6459774500,26500,26550,26550,26500,768
|
|
20230615,104600,6439421650,26550,26550,26600,26500,975
|
|
20230615,104500,6413534000,26550,26500,26550,26500,6
|
|
20230615,104400,6413374750,26550,26600,26600,26500,269
|
|
20230615,104300,6406233700,26500,26600,26600,26500,599
|
|
20230615,104200,6390331350,26550,26600,26600,26550,386
|
|
20230615,104100,6380073000,26550,26600,26600,26550,246
|
|
20230615,104000,6373539900,26600,26600,26600,26550,178
|
|
20230615,103900,6368805950,26600,26600,26650,26500,3638
|
|
20230615,103800,6272213050,26700,26700,26750,26550,4092
|
|
20230615,103700,6163237300,26650,26700,26700,26650,78
|
|
20230615,103600,6161155600,26700,26700,26700,26650,327
|
|
20230615,103500,6152429950,26700,26700,26750,26700,214
|
|
20230615,103400,6146709550,26700,26750,26800,26700,1484
|
|
20230615,103300,6107016650,26750,26750,26800,26750,629
|
|
20230615,103200,6090190600,26700,26700,26700,26650,3732
|
|
20230615,103100,5990554050,26700,26650,26700,26650,775
|
|
20230615,103000,5969898650,26700,26700,26700,26650,599
|
|
20230615,102900,5953926450,26700,26700,26700,26650,876
|
|
20230615,102800,5930577750,26700,26700,26700,26650,359
|
|
20230615,102700,5921000100,26700,26700,26700,26650,684
|
|
20230615,102600,5902744850,26700,26750,26750,26650,2838
|
|
20230615,102500,5826993150,26700,26800,26800,26700,2234
|
|
20230615,102400,5767232700,26800,26700,26800,26700,394
|
|
20230615,102300,5756690850,26700,26750,26800,26700,687
|
|
20230615,102200,5738320600,26750,26800,26850,26700,1852
|
|
20230615,102100,5688697400,26750,26750,26800,26700,814
|
|
20230615,102000,5666920600,26700,26800,26800,26700,3272
|
|
20230615,101900,5579335100,26800,26800,26800,26750,627
|
|
20230615,101800,5562552200,26800,26800,26850,26800,4150
|
|
20230615,101700,5451204650,26900,26900,26900,26800,1963
|
|
20230615,101600,5398494600,26900,26950,26950,26850,3168
|
|
20230615,101500,5313300600,26950,26950,26950,26950,281
|
|
20230615,101400,5305727650,26900,27000,27000,26900,279
|
|
20230615,101300,5298211900,27000,26950,27000,26950,510
|
|
20230615,101200,5284462950,27000,27000,27000,26950,437
|
|
20230615,101100,5272679000,26950,26950,26950,26950,42
|
|
20230615,101000,5271547100,26950,26950,27000,26900,942
|
|
20230615,100900,5246168950,26950,27000,27000,26900,867
|
|
20230615,100800,5222800150,27000,26950,27000,26950,277
|
|
20230615,100700,5215325400,26950,27000,27050,26900,2619
|
|
20230615,100600,5144688700,27000,27000,27050,27000,276
|
|
20230615,100500,5137234750,27050,27000,27050,26950,1976
|
|
20230615,100400,5083878400,27000,27000,27050,26900,2013
|
|
20230615,100300,5029580450,27000,27000,27050,26950,495
|
|
20230615,100200,5016215750,27000,26950,27000,26950,5786
|
|
20230615,100100,4860109600,26950,26950,26950,26900,2559
|
|
20230615,100000,4791202700,26950,27000,27000,26950,438
|
|
20230615,095900,4779397100,27000,27000,27000,26950,251
|
|
20230615,095800,4772621700,26950,27000,27000,26950,3770
|
|
20230615,095700,4670949800,27000,27000,27000,26950,1456
|
|
20230615,095600,4631651350,27000,27050,27050,27000,381
|
|
20230615,095500,4621363300,27000,27050,27050,26950,3314
|
|
20230615,095400,4531835450,27050,27100,27100,27000,2589
|
|
20230615,095300,4461798900,27100,27050,27100,27050,1011
|
|
20230615,095200,4434425950,27100,27000,27150,27000,15942
|
|
20230615,095100,4002665950,27000,27000,27050,26950,3932
|
|
20230615,095000,3896502450,26950,26950,27000,26900,13756
|
|
20230615,094900,3525458000,26900,26850,26950,26850,542
|
|
20230615,094800,3510856500,26900,26900,26950,26900,1093
|
|
20230615,094700,3481427500,26900,26950,26950,26900,1812
|
|
20230615,094600,3432664400,26900,26950,26950,26900,2498
|
|
20230615,094500,3365442000,26900,26900,26950,26850,5194
|
|
20230615,094400,3225731500,26900,26850,26900,26800,10033
|
|
20230615,094300,2956322850,26850,26850,26900,26850,1016
|
|
20230615,094200,2929034200,26850,26900,26900,26850,2081
|
|
20230615,094100,2873129950,26900,26850,26950,26750,9603
|
|
20230615,094000,2615026300,26800,26800,26850,26800,1779
|
|
20230615,093900,2567337550,26800,26800,26850,26750,1916
|
|
20230615,093800,2515979450,26800,26800,26850,26800,613
|
|
20230615,093700,2499541400,26850,26800,26850,26800,681
|
|
20230615,093600,2481262200,26850,26800,26850,26800,2139
|
|
20230615,093500,2423935750,26750,26800,26850,26750,628
|
|
20230615,093400,2407118000,26700,26700,26850,26700,9475
|
|
20230615,093300,2153260350,26750,26650,26750,26650,3071
|
|
20230615,093200,2071307800,26650,26650,26700,26650,530
|
|
20230615,093100,2057173050,26650,26650,26700,26650,85
|
|
20230615,093000,2054906250,26650,26650,26700,26650,1372
|
|
20230615,092900,2018328250,26700,26650,26700,26650,626
|
|
20230615,092800,2001640950,26650,26650,26700,26650,1112
|
|
20230615,092700,1971966450,26700,26750,26750,26650,230
|
|
20230615,092600,1965830700,26750,26700,26750,26650,801
|
|
20230615,092500,1944444450,26700,26700,26700,26700,374
|
|
20230615,092400,1934458650,26700,26700,26750,26700,2407
|
|
20230615,092300,1870136400,26750,26750,26750,26700,2358
|
|
20230615,092200,1807087600,26700,26750,26750,26700,641
|
|
20230615,092100,1789947350,26750,26600,26750,26600,4411
|
|
20230615,092000,1672251000,26650,26650,26700,26600,2322
|
|
20230615,091900,1610412050,26650,26650,26700,26650,786
|
|
20230615,091800,1589463550,26700,26650,26700,26650,1027
|
|
20230615,091700,1562091100,26650,26650,26700,26650,1464
|
|
20230615,091600,1523072000,26650,26550,26650,26550,613
|
|
20230615,091500,1506777100,26600,26600,26650,26500,3046
|
|
20230615,091400,1425819900,26650,26750,26750,26650,350
|
|
20230615,091300,1416482600,26750,26750,26800,26700,6524
|
|
20230615,091200,1241758850,26750,26700,26800,26650,6565
|
|
20230615,091100,1066319100,26700,26700,26700,26600,3354
|
|
20230615,091000,976831000,26700,26550,26700,26550,5230
|
|
20230615,090900,837566350,26550,26450,26550,26450,6755
|
|
20230615,090800,658415150,26450,26450,26500,26400,3056
|
|
20230615,090700,577586000,26400,26400,26450,26400,959
|
|
20230615,090600,552258550,26350,26350,26400,26350,1043
|
|
20230615,090500,524730050,26400,26450,26450,26350,1520
|
|
20230615,090400,484582500,26450,26500,26500,26450,2799
|
|
20230615,090300,410416900,26500,26400,26500,26350,4054
|
|
20230615,090200,303233850,26400,26250,26400,26250,7476
|
|
20230615,090100,106333350,26250,26250,26250,26200,1456
|
|
20230615,090000,68118050,26200,26250,26250,26200,2595
|