578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,183400,6470999190,13740,13740,13740,13740,0
|
|
20230615,183300,6470999190,13740,13740,13740,13740,0
|
|
20230615,183200,6470999190,13740,13740,13740,13740,0
|
|
20230615,183100,6470999190,13740,13740,13740,13740,0
|
|
20230615,183000,6470999190,13740,13740,13740,13740,0
|
|
20230615,182900,6470999190,13740,13740,13740,13740,0
|
|
20230615,182800,6470999190,13740,13740,13740,13740,0
|
|
20230615,182700,6470999190,13740,13740,13740,13740,0
|
|
20230615,182600,6470999190,13740,13740,13740,13740,0
|
|
20230615,182500,6470999190,13740,13740,13740,13740,0
|
|
20230615,182400,6470999190,13740,13740,13740,13740,0
|
|
20230615,182300,6470999190,13740,13740,13740,13740,0
|
|
20230615,182200,6470999190,13740,13740,13740,13740,0
|
|
20230615,182100,6470999190,13740,13740,13740,13740,0
|
|
20230615,182000,6470999190,13740,13740,13740,13740,0
|
|
20230615,181900,6470999190,13740,13740,13740,13740,0
|
|
20230615,181800,6470999190,13740,13740,13740,13740,0
|
|
20230615,181700,6470999190,13740,13740,13740,13740,0
|
|
20230615,181600,6470999190,13740,13740,13740,13740,0
|
|
20230615,181500,6470999190,13740,13740,13740,13740,0
|
|
20230615,181400,6470999190,13740,13740,13740,13740,0
|
|
20230615,181300,6470999190,13740,13740,13740,13740,0
|
|
20230615,181200,6470999190,13740,13740,13740,13740,0
|
|
20230615,181100,6470999190,13740,13740,13740,13740,0
|
|
20230615,181000,6470999190,13740,13740,13740,13740,0
|
|
20230615,180900,6470999190,13740,13740,13740,13740,0
|
|
20230615,180800,6470999190,13740,13740,13740,13740,0
|
|
20230615,180700,6470999190,13740,13740,13740,13740,0
|
|
20230615,180600,6470999190,13740,13740,13740,13740,0
|
|
20230615,180500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,180400,6470999190,13740,13740,13740,13740,0
|
|
20230615,180300,6470999190,13740,13740,13740,13740,0
|
|
20230615,180200,6470999190,13740,13740,13740,13740,0
|
|
20230615,180100,6470999190,13740,13740,13740,13740,0
|
|
20230615,180000,6470999190,13740,13740,13740,13740,0
|
|
20230615,175900,6470999190,13740,13740,13740,13740,0
|
|
20230615,175800,6470999190,13740,13740,13740,13740,0
|
|
20230615,175700,6470999190,13740,13740,13740,13740,0
|
|
20230615,175600,6470999190,13740,13740,13740,13740,0
|
|
20230615,175500,6470999190,13740,13740,13740,13740,0
|
|
20230615,175400,6470999190,13740,13740,13740,13740,0
|
|
20230615,175300,6470999190,13740,13740,13740,13740,0
|
|
20230615,175200,6470999190,13740,13740,13740,13740,0
|
|
20230615,175100,6470999190,13740,13740,13740,13740,0
|
|
20230615,175000,6470999190,13740,13740,13740,13740,0
|
|
20230615,174900,6470999190,13740,13740,13740,13740,0
|
|
20230615,174800,6470999190,13740,13740,13740,13740,0
|
|
20230615,174700,6470999190,13740,13740,13740,13740,0
|
|
20230615,174600,6470999190,13740,13740,13740,13740,0
|
|
20230615,174500,6470999190,13740,13740,13740,13740,0
|
|
20230615,174400,6470999190,13740,13740,13740,13740,0
|
|
20230615,174300,6470999190,13740,13740,13740,13740,0
|
|
20230615,174200,6470999190,13740,13740,13740,13740,0
|
|
20230615,174100,6470999190,13740,13740,13740,13740,0
|
|
20230615,174000,6470999190,13740,13740,13740,13740,0
|
|
20230615,173900,6470999190,13740,13740,13740,13740,0
|
|
20230615,173800,6470999190,13740,13740,13740,13740,0
|
|
20230615,173700,6470999190,13740,13740,13740,13740,0
|
|
20230615,173600,6470999190,13740,13740,13740,13740,0
|
|
20230615,173500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,173400,6470999190,13740,13740,13740,13740,0
|
|
20230615,173300,6470999190,13740,13740,13740,13740,0
|
|
20230615,173200,6470999190,13740,13740,13740,13740,0
|
|
20230615,173100,6470999190,13740,13740,13740,13740,0
|
|
20230615,173000,6470999190,13740,13740,13740,13740,0
|
|
20230615,172900,6470999190,13740,13740,13740,13740,0
|
|
20230615,172800,6470999190,13740,13740,13740,13740,0
|
|
20230615,172700,6470999190,13740,13740,13740,13740,0
|
|
20230615,172600,6470999190,13740,13740,13740,13740,0
|
|
20230615,172500,6470999190,13740,13740,13740,13740,0
|
|
20230615,172400,6470999190,13740,13740,13740,13740,0
|
|
20230615,172300,6470999190,13740,13740,13740,13740,0
|
|
20230615,172200,6470999190,13740,13740,13740,13740,0
|
|
20230615,172100,6470999190,13740,13740,13740,13740,0
|
|
20230615,172000,6470999190,13740,13740,13740,13740,0
|
|
20230615,171900,6470999190,13740,13740,13740,13740,0
|
|
20230615,171800,6470999190,13740,13740,13740,13740,0
|
|
20230615,171700,6470999190,13740,13740,13740,13740,0
|
|
20230615,171600,6470999190,13740,13740,13740,13740,0
|
|
20230615,171500,6470999190,13740,13740,13740,13740,0
|
|
20230615,171400,6470999190,13740,13740,13740,13740,0
|
|
20230615,171300,6470999190,13740,13740,13740,13740,0
|
|
20230615,171200,6470999190,13740,13740,13740,13740,0
|
|
20230615,171100,6470999190,13740,13740,13740,13740,0
|
|
20230615,171000,6470999190,13740,13740,13740,13740,0
|
|
20230615,170900,6470999190,13740,13740,13740,13740,0
|
|
20230615,170800,6470999190,13740,13740,13740,13740,0
|
|
20230615,170700,6470999190,13740,13740,13740,13740,0
|
|
20230615,170600,6470999190,13740,13740,13740,13740,0
|
|
20230615,170500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,170400,6470999190,13740,13740,13740,13740,0
|
|
20230615,170300,6470999190,13740,13740,13740,13740,0
|
|
20230615,170200,6470999190,13740,13740,13740,13740,0
|
|
20230615,170100,6470999190,13740,13740,13740,13740,0
|
|
20230615,170000,6470999190,13740,13740,13740,13740,0
|
|
20230615,165900,6470999190,13740,13740,13740,13740,0
|
|
20230615,165800,6470999190,13740,13740,13740,13740,0
|
|
20230615,165700,6470999190,13740,13740,13740,13740,0
|
|
20230615,165600,6470999190,13740,13740,13740,13740,0
|
|
20230615,165500,6470999190,13740,13740,13740,13740,0
|
|
20230615,165400,6470999190,13740,13740,13740,13740,0
|
|
20230615,165300,6470999190,13740,13740,13740,13740,0
|
|
20230615,165200,6470999190,13740,13740,13740,13740,0
|
|
20230615,165100,6470999190,13740,13740,13740,13740,0
|
|
20230615,165000,6470999190,13740,13740,13740,13740,0
|
|
20230615,164900,6470999190,13740,13740,13740,13740,0
|
|
20230615,164800,6470999190,13740,13740,13740,13740,0
|
|
20230615,164700,6470999190,13740,13740,13740,13740,0
|
|
20230615,164600,6470999190,13740,13740,13740,13740,0
|
|
20230615,164500,6470999190,13740,13740,13740,13740,0
|
|
20230615,164400,6470999190,13740,13740,13740,13740,0
|
|
20230615,164300,6470999190,13740,13740,13740,13740,0
|
|
20230615,164200,6470999190,13740,13740,13740,13740,0
|
|
20230615,164100,6470999190,13740,13740,13740,13740,0
|
|
20230615,164000,6470999190,13740,13740,13740,13740,0
|
|
20230615,163900,6470999190,13740,13740,13740,13740,0
|
|
20230615,163800,6470999190,13740,13740,13740,13740,0
|
|
20230615,163700,6470999190,13740,13740,13740,13740,0
|
|
20230615,163600,6470999190,13740,13740,13740,13740,0
|
|
20230615,163500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,163400,6470999190,13740,13740,13740,13740,0
|
|
20230615,163300,6470999190,13740,13740,13740,13740,0
|
|
20230615,163200,6470999190,13740,13740,13740,13740,0
|
|
20230615,163100,6470999190,13740,13740,13740,13740,0
|
|
20230615,163000,6470999190,13740,13740,13740,13740,0
|
|
20230615,162900,6470999190,13740,13740,13740,13740,0
|
|
20230615,162800,6470999190,13740,13740,13740,13740,0
|
|
20230615,162700,6470999190,13740,13740,13740,13740,0
|
|
20230615,162600,6470999190,13740,13740,13740,13740,0
|
|
20230615,162500,6470999190,13740,13740,13740,13740,0
|
|
20230615,162400,6470999190,13740,13740,13740,13740,0
|
|
20230615,162300,6470999190,13740,13740,13740,13740,0
|
|
20230615,162200,6470999190,13740,13740,13740,13740,0
|
|
20230615,162100,6470999190,13740,13740,13740,13740,0
|
|
20230615,162000,6470999190,13740,13740,13740,13740,0
|
|
20230615,161900,6470999190,13740,13740,13740,13740,0
|
|
20230615,161800,6470999190,13740,13740,13740,13740,0
|
|
20230615,161700,6470999190,13740,13740,13740,13740,0
|
|
20230615,161600,6470999190,13740,13740,13740,13740,0
|
|
20230615,161500,6470999190,13740,13740,13740,13740,0
|
|
20230615,161400,6470999190,13740,13740,13740,13740,0
|
|
20230615,161300,6470999190,13740,13740,13740,13740,0
|
|
20230615,161200,6470999190,13740,13740,13740,13740,0
|
|
20230615,161100,6470999190,13740,13740,13740,13740,0
|
|
20230615,161000,6470999190,13740,13740,13740,13740,0
|
|
20230615,160900,6470999190,13740,13740,13740,13740,0
|
|
20230615,160800,6470999190,13740,13740,13740,13740,0
|
|
20230615,160700,6470999190,13740,13740,13740,13740,0
|
|
20230615,160600,6470999190,13740,13740,13740,13740,0
|
|
20230615,160500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,160400,6470999190,13740,13740,13740,13740,0
|
|
20230615,160300,6470999190,13740,13740,13740,13740,0
|
|
20230615,160200,6470999190,13740,13740,13740,13740,0
|
|
20230615,160100,6470999190,13740,13740,13740,13740,0
|
|
20230615,160000,6470999190,13740,13740,13740,13740,0
|
|
20230615,155900,6470999190,13740,13740,13740,13740,0
|
|
20230615,155800,6470999190,13740,13740,13740,13740,0
|
|
20230615,155700,6470999190,13740,13740,13740,13740,0
|
|
20230615,155600,6470999190,13740,13740,13740,13740,0
|
|
20230615,155500,6470999190,13740,13740,13740,13740,0
|
|
20230615,155400,6470999190,13740,13740,13740,13740,0
|
|
20230615,155300,6470999190,13740,13740,13740,13740,0
|
|
20230615,155200,6470999190,13740,13740,13740,13740,0
|
|
20230615,155100,6470999190,13740,13740,13740,13740,0
|
|
20230615,155000,6470999190,13740,13740,13740,13740,0
|
|
20230615,154900,6470999190,13740,13740,13740,13740,0
|
|
20230615,154800,6470999190,13740,13740,13740,13740,0
|
|
20230615,154700,6470999190,13740,13740,13740,13740,0
|
|
20230615,154600,6470999190,13740,13740,13740,13740,0
|
|
20230615,154500,6470999190,13740,13740,13740,13740,0
|
|
20230615,154400,6470999190,13740,13740,13740,13740,0
|
|
20230615,154300,6470999190,13740,13740,13740,13740,0
|
|
20230615,154200,6470999190,13740,13740,13740,13740,0
|
|
20230615,154100,6470999190,13740,13740,13740,13740,0
|
|
20230615,154000,6470999190,13740,13740,13740,13740,0
|
|
20230615,153900,6470999190,13740,13740,13740,13740,0
|
|
20230615,153800,6470999190,13740,13740,13740,13740,0
|
|
20230615,153700,6470999190,13740,13740,13740,13740,0
|
|
20230615,153600,6470999190,13740,13740,13740,13740,0
|
|
20230615,153500,6470999190,13740,13740,13740,13740,22360
|
|
20230615,153400,6470999190,13740,13740,13740,13740,0
|
|
20230615,153300,6470999190,13740,13740,13740,13740,0
|
|
20230615,153200,6470999190,13740,13740,13740,13740,0
|
|
20230615,153100,6470999190,13740,13740,13740,13740,0
|
|
20230615,153000,6470999190,13740,13740,13740,13740,22360
|
|
20230615,152900,6163772790,13740,13740,13740,13740,0
|
|
20230615,152800,6163772790,13740,13740,13740,13740,0
|
|
20230615,152700,6163772790,13740,13740,13740,13740,0
|
|
20230615,152600,6163772790,13740,13740,13740,13740,0
|
|
20230615,152500,6163772790,13740,13740,13740,13740,0
|
|
20230615,152400,6163772790,13740,13740,13740,13740,0
|
|
20230615,152300,6163772790,13740,13740,13740,13740,0
|
|
20230615,152200,6163772790,13740,13740,13740,13740,0
|
|
20230615,152100,6163772790,13740,13740,13740,13740,0
|
|
20230615,152000,6163772790,13740,13740,13740,13740,0
|
|
20230615,151900,6163772790,13740,13730,13740,13730,1233
|
|
20230615,151800,6146838760,13740,13730,13740,13720,2973
|
|
20230615,151700,6106031350,13730,13730,13740,13720,2160
|
|
20230615,151600,6076380830,13730,13760,13800,13730,13348
|
|
20230615,151500,5892815870,13780,13750,13790,13750,2252
|
|
20230615,151400,5861810260,13750,13750,13790,13750,1167
|
|
20230615,151300,5845749020,13780,13740,13800,13740,1591
|
|
20230615,151200,5823840480,13770,13750,13780,13740,378
|
|
20230615,151100,5818645560,13760,13740,13790,13730,2901
|
|
20230615,151000,5778692800,13740,13780,13780,13740,1645
|
|
20230615,150900,5756057570,13780,13800,13800,13780,2086
|
|
20230615,150800,5727286340,13800,13800,13810,13800,1100
|
|
20230615,150700,5712104220,13800,13810,13810,13800,1009
|
|
20230615,150600,5698172580,13810,13840,13840,13810,2951
|
|
20230615,150500,5657355390,13840,13860,13860,13840,3174
|
|
20230615,150400,5613394550,13860,13860,13870,13850,1663
|
|
20230615,150300,5590343790,13860,13880,13890,13860,1657
|
|
20230615,150200,5567366690,13880,13870,13900,13870,1215
|
|
20230615,150100,5550500010,13870,13880,13880,13870,716
|
|
20230615,150000,5540566920,13880,13900,13920,13880,1130
|
|
20230615,145900,5524861780,13900,13900,13920,13880,461
|
|
20230615,145800,5518454660,13900,13870,13920,13870,717
|
|
20230615,145700,5508498160,13870,13920,13920,13860,903
|
|
20230615,145600,5495961590,13910,13910,13910,13880,1171
|
|
20230615,145500,5479686920,13910,13870,13910,13860,1718
|
|
20230615,145400,5455837320,13870,13900,13920,13870,1837
|
|
20230615,145300,5430305290,13900,13880,13920,13880,883
|
|
20230615,145200,5418030550,13890,13890,13900,13860,788
|
|
20230615,145100,5407087990,13890,13860,13900,13850,726
|
|
20230615,145000,5397013430,13870,13850,13900,13850,641
|
|
20230615,144900,5388115810,13850,13860,13900,13850,1065
|
|
20230615,144800,5373334530,13850,13850,13900,13850,924
|
|
20230615,144700,5360513040,13850,13850,13900,13850,620
|
|
20230615,144600,5351913140,13850,13850,13900,13840,749
|
|
20230615,144500,5341531340,13850,13850,13900,13840,1140
|
|
20230615,144400,5325728590,13880,13860,13900,13850,651
|
|
20230615,144300,5316696420,13870,13850,13870,13850,999
|
|
20230615,144200,5302844340,13860,13830,13860,13830,1202
|
|
20230615,144100,5286198450,13850,13870,13880,13830,1423
|
|
20230615,144000,5266478710,13880,13890,13920,13880,1203
|
|
20230615,143900,5249761670,13890,13890,13920,13890,3481
|
|
20230615,143800,5201394460,13900,13900,13920,13890,720
|
|
20230615,143700,5191382480,13920,13890,13920,13890,954
|
|
20230615,143600,5178116760,13900,13880,13900,13880,745
|
|
20230615,143500,5167769160,13880,13900,13900,13880,886
|
|
20230615,143400,5155460710,13910,13890,13910,13890,1074
|
|
20230615,143300,5140535690,13890,13870,13900,13870,1272
|
|
20230615,143200,5122868520,13890,13860,13900,13860,573
|
|
20230615,143100,5114918370,13900,13860,13900,13860,838
|
|
20230615,143000,5103282820,13860,13860,13900,13850,722
|
|
20230615,142900,5093264310,13860,13850,13890,13850,1552
|
|
20230615,142800,5071757890,13880,13880,13890,13840,715
|
|
20230615,142700,5061840630,13880,13830,13880,13830,796
|
|
20230615,142600,5050799990,13870,13820,13870,13820,416
|
|
20230615,142500,5045036640,13820,13850,13870,13820,824
|
|
20230615,142400,5033623000,13870,13840,13870,13820,602
|
|
20230615,142300,5025278810,13860,13820,13860,13820,766
|
|
20230615,142200,5014673120,13820,13800,13850,13800,488
|
|
20230615,142100,5007920520,13810,13830,13850,13810,529
|
|
20230615,142000,5000599090,13850,13810,13850,13810,531
|
|
20230615,141900,4993256240,13810,13810,13850,13800,717
|
|
20230615,141800,4983341250,13800,13810,13850,13800,620
|
|
20230615,141700,4974766330,13810,13810,13850,13810,551
|
|
20230615,141600,4967145340,13810,13810,13850,13800,574
|
|
20230615,141500,4959207440,13850,13810,13850,13810,802
|
|
20230615,141400,4948115810,13810,13840,13850,13810,758
|
|
20230615,141300,4937633550,13850,13810,13850,13810,712
|
|
20230615,141200,4927785320,13810,13810,13850,13810,628
|
|
20230615,141100,4919100290,13840,13830,13850,13810,497
|
|
20230615,141000,4912226740,13820,13830,13850,13820,565
|
|
20230615,140900,4904407600,13830,13810,13870,13810,507
|
|
20230615,140800,4897391330,13830,13830,13830,13810,846
|
|
20230615,140700,4885695120,13820,13820,13850,13820,664
|
|
20230615,140600,4876510240,13820,13820,13850,13810,974
|
|
20230615,140500,4863032770,13810,13820,13850,13810,686
|
|
20230615,140400,4853547110,13850,13840,13850,13820,677
|
|
20230615,140300,4844176470,13840,13840,13850,13830,513
|
|
20230615,140200,4837074420,13840,13840,13860,13840,489
|
|
20230615,140100,4830302510,13860,13830,13860,13830,582
|
|
20230615,140000,4822244290,13830,13820,13850,13820,538
|
|
20230615,135900,4814796790,13830,13830,13850,13820,661
|
|
20230615,135800,4805650940,13830,13820,13850,13820,532
|
|
20230615,135700,4798286040,13820,13860,13870,13820,678
|
|
20230615,135600,4788888330,13860,13830,13870,13820,291
|
|
20230615,135500,4784859470,13830,13860,13870,13820,783
|
|
20230615,135400,4774011730,13860,13850,13880,13850,829
|
|
20230615,135300,4762520620,13870,13840,13870,13840,760
|
|
20230615,135200,4751992220,13840,13840,13850,13840,568
|
|
20230615,135100,4744126920,13840,13820,13850,13820,479
|
|
20230615,135000,4737494970,13850,13820,13850,13820,1087
|
|
20230615,134900,4722452970,13820,13830,13840,13820,500
|
|
20230615,134800,4715539630,13820,13820,13830,13820,494
|
|
20230615,134700,4708709110,13830,13840,13860,13830,633
|
|
20230615,134600,4699944620,13860,13830,13860,13830,768
|
|
20230615,134500,4689308790,13830,13820,13860,13810,345
|
|
20230615,134400,4684533960,13820,13850,13860,13820,789
|
|
20230615,134300,4673614300,13850,13810,13850,13810,555
|
|
20230615,134200,4665937100,13820,13820,13860,13810,549
|
|
20230615,134100,4658343310,13860,13820,13860,13810,1571
|
|
20230615,134000,4636623640,13820,13830,13880,13820,2474
|
|
20230615,133900,4602390850,13830,13810,13880,13810,678
|
|
20230615,133800,4593007100,13810,13820,13880,13810,748
|
|
20230615,133700,4582660510,13820,13810,13860,13810,574
|
|
20230615,133600,4574723400,13810,13820,13870,13810,858
|
|
20230615,133500,4562852530,13820,13880,13890,13820,602
|
|
20230615,133400,4554514870,13840,13840,13890,13830,404
|
|
20230615,133300,4548919890,13840,13850,13890,13830,566
|
|
20230615,133200,4541074390,13860,13860,13890,13840,454
|
|
20230615,133100,4534779640,13890,13870,13890,13850,707
|
|
20230615,133000,4524974650,13870,13880,13900,13870,768
|
|
20230615,132900,4514315360,13880,13890,13920,13880,926
|
|
20230615,132800,4501451860,13900,13880,13920,13880,889
|
|
20230615,132700,4489094950,13880,13880,13930,13880,659
|
|
20230615,132600,4479931050,13900,13910,13930,13900,2362
|
|
20230615,132500,4447062090,13900,13900,13910,13880,1354
|
|
20230615,132400,4428251450,13910,13890,13910,13880,566
|
|
20230615,132300,4420386130,13910,13870,13910,13870,337
|
|
20230615,132200,4415703820,13870,13890,13910,13860,837
|
|
20230615,132100,4404087530,13890,13890,13930,13880,652
|
|
20230615,132000,4395019880,13930,13890,13930,13880,3221
|
|
20230615,131900,4350246790,13900,13890,13900,13890,1360
|
|
20230615,131800,4331348650,13890,13890,13900,13880,2969
|
|
20230615,131700,4290090750,13900,13840,13900,13840,3361
|
|
20230615,131600,4243433920,13860,13830,13860,13820,4136
|
|
20230615,131500,4186187770,13820,13810,13830,13800,967
|
|
20230615,131400,4172827270,13810,13820,13830,13800,1157
|
|
20230615,131300,4156833860,13820,13790,13830,13780,2443
|
|
20230615,131200,4123105890,13800,13770,13800,13770,525
|
|
20230615,131100,4115863900,13770,13770,13800,13770,3136
|
|
20230615,131000,4072639400,13780,13780,13780,13770,916
|
|
20230615,130900,4060018320,13800,13750,13800,13750,772
|
|
20230615,130800,4049381110,13770,13740,13780,13740,1874
|
|
20230615,130700,4023602410,13740,13730,13750,13730,475
|
|
20230615,130600,4017074950,13750,13720,13760,13720,1020
|
|
20230615,130500,4003051190,13740,13740,13750,13720,157
|
|
20230615,130400,4000896480,13740,13720,13750,13720,153
|
|
20230615,130300,3998796230,13720,13720,13760,13720,201
|
|
20230615,130200,3996038150,13720,13720,13760,13720,518
|
|
20230615,130100,3988924030,13720,13720,13720,13720,212
|
|
20230615,130000,3986015390,13720,13720,13760,13720,255
|
|
20230615,125900,3982514490,13720,13720,13730,13720,281
|
|
20230615,125800,3978658060,13720,13720,13760,13720,359
|
|
20230615,125700,3973732090,13720,13720,13760,13720,323
|
|
20230615,125600,3969297540,13720,13730,13730,13720,149
|
|
20230615,125500,3967252870,13730,13730,13730,13730,882
|
|
20230615,125400,3955143010,13730,13720,13770,13720,154
|
|
20230615,125300,3953028930,13720,13720,13770,13720,867
|
|
20230615,125200,3941108410,13730,13720,13750,13720,215
|
|
20230615,125100,3938156620,13750,13720,13750,13720,323
|
|
20230615,125000,3933721890,13730,13720,13750,13720,291
|
|
20230615,124900,3929726790,13750,13750,13750,13720,716
|
|
20230615,124800,3919901090,13750,13720,13750,13720,211
|
|
20230615,124700,3917004240,13750,13720,13750,13720,208
|
|
20230615,124600,3914148200,13730,13720,13750,13720,425
|
|
20230615,124500,3908310720,13750,13720,13750,13720,207
|
|
20230615,124400,3905468870,13720,13720,13750,13720,330
|
|
20230615,124300,3900935780,13720,13720,13740,13720,181
|
|
20230615,124200,3898451850,13720,13720,13730,13720,182
|
|
20230615,124100,3895954720,13720,13740,13740,13710,852
|
|
20230615,124000,3884266000,13740,13720,13740,13710,1333
|
|
20230615,123900,3865975440,13740,13720,13740,13720,218
|
|
20230615,123800,3862982720,13730,13720,13740,13720,200
|
|
20230615,123700,3860237520,13740,13720,13740,13710,827
|
|
20230615,123600,3848884690,13720,13710,13720,13710,243
|
|
20230615,123500,3845551740,13710,13720,13740,13710,264
|
|
20230615,123400,3841928170,13720,13720,13740,13710,563
|
|
20230615,123300,3834204930,13720,13710,13750,13710,217
|
|
20230615,123200,3831225720,13710,13710,13760,13710,249
|
|
20230615,123100,3827808600,13710,13720,13740,13710,416
|
|
20230615,123000,3822098630,13720,13710,13730,13710,222
|
|
20230615,122900,3819052270,13710,13720,13730,13710,1433
|
|
20230615,122800,3799391410,13720,13720,13730,13720,200
|
|
20230615,122700,3796647310,13720,13720,13740,13720,149
|
|
20230615,122600,3794601950,13730,13720,13770,13720,478
|
|
20230615,122500,3788032670,13730,13720,13770,13720,149
|
|
20230615,122400,3785986930,13720,13720,13760,13720,135
|
|
20230615,122300,3784134090,13720,13720,13750,13720,262
|
|
20230615,122200,3780534810,13720,13730,13750,13720,163
|
|
20230615,122100,3778296720,13730,13750,13770,13730,255
|
|
20230615,122000,3774795450,13750,13730,13770,13730,215
|
|
20230615,121900,3771843170,13730,13730,13760,13730,126
|
|
20230615,121800,3770112860,13730,13730,13730,13730,625
|
|
20230615,121700,3761531610,13730,13730,13760,13720,207
|
|
20230615,121600,3758689130,13730,13730,13730,13730,150
|
|
20230615,121500,3756629630,13730,13740,13740,13720,560
|
|
20230615,121400,3748940970,13740,13740,13740,13730,304
|
|
20230615,121300,3744765450,13730,13740,13770,13730,332
|
|
20230615,121200,3740203710,13740,13750,13770,13740,149
|
|
20230615,121100,3738155380,13740,13750,13780,13740,124
|
|
20230615,121000,3736450860,13750,13750,13780,13750,162
|
|
20230615,120900,3734222350,13750,13750,13750,13740,120
|
|
20230615,120800,3732572950,13740,13750,13770,13740,136
|
|
20230615,120700,3730703340,13760,13740,13760,13740,179
|
|
20230615,120600,3728243400,13740,13740,13770,13740,551
|
|
20230615,120500,3720672630,13750,13720,13770,13720,371
|
|
20230615,120400,3715580760,13720,13720,13730,13700,12215
|
|
20230615,120300,3548195820,13720,13790,13800,13720,24189
|
|
20230615,120200,3215888420,13790,13790,13790,13790,120
|
|
20230615,120100,3214233620,13790,13790,13790,13790,120
|
|
20230615,120000,3212578820,13790,13790,13830,13790,127
|
|
20230615,115900,3210827210,13790,13780,13820,13780,871
|
|
20230615,115800,3198814690,13780,13790,13810,13780,209
|
|
20230615,115700,3195932680,13790,13780,13790,13780,121
|
|
20230615,115600,3194264990,13790,13780,13790,13780,231
|
|
20230615,115500,3191080950,13780,13800,13800,13780,751
|
|
20230615,115400,3180719550,13780,13780,13820,13780,154
|
|
20230615,115300,3178596550,13780,13780,13780,13780,122
|
|
20230615,115200,3176915390,13780,13780,13820,13770,831
|
|
20230615,115100,3165437970,13770,13780,13820,13770,136
|
|
20230615,115000,3163564550,13780,13770,13790,13770,165
|
|
20230615,114900,3161291200,13770,13780,13780,13770,120
|
|
20230615,114800,3159638700,13780,13810,13830,13780,121
|
|
20230615,114700,3157970530,13810,13830,13830,13780,156
|
|
20230615,114600,3155817550,13810,13780,13830,13770,238
|
|
20230615,114500,3152534420,13770,13770,13770,13770,180
|
|
20230615,114400,3150055820,13770,13770,13770,13770,122
|
|
20230615,114300,3148375880,13770,13780,13780,13770,591
|
|
20230615,114200,3140232600,13780,13780,13780,13770,304
|
|
20230615,114100,3136044670,13770,13780,13780,13770,460
|
|
20230615,114000,3129706270,13780,13770,13780,13770,145
|
|
20230615,113900,3127708570,13770,13780,13780,13770,1123
|
|
20230615,113800,3112234760,13770,13770,13770,13770,245
|
|
20230615,113700,3108861110,13770,13800,13800,13760,179
|
|
20230615,113600,3106394310,13770,13760,13810,13760,461
|
|
20230615,113500,3100036310,13760,13750,13800,13750,287
|
|
20230615,113400,3096081510,13750,13750,13750,13750,120
|
|
20230615,113300,3094431510,13750,13750,13800,13750,450
|
|
20230615,113200,3088243500,13750,13750,13770,13750,179
|
|
20230615,113100,3085780960,13750,13750,13750,13750,121
|
|
20230615,113000,3084117210,13750,13760,13790,13750,3171
|
|
20230615,112900,3040511490,13760,13770,13770,13760,320
|
|
20230615,112800,3036105590,13770,13780,13790,13770,228
|
|
20230615,112700,3032964670,13780,13800,13800,13780,120
|
|
20230615,112600,3031309970,13800,13790,13810,13790,350
|
|
20230615,112500,3026480080,13790,13800,13800,13790,428
|
|
20230615,112400,3020577670,13790,13790,13820,13790,271
|
|
20230615,112300,3016837880,13790,13830,13830,13780,191
|
|
20230615,112200,3014202590,13780,13810,13830,13770,759
|
|
20230615,112100,3003726770,13810,13800,13840,13800,666
|
|
20230615,112000,2994522530,13810,13760,13810,13760,944
|
|
20230615,111900,2981491750,13810,13760,13810,13760,1538
|
|
20230615,111800,2960289760,13760,13760,13780,13760,193
|
|
20230615,111700,2957633300,13770,13770,13800,13760,960
|
|
20230615,111600,2944414090,13800,13800,13800,13770,326
|
|
20230615,111500,2939918950,13800,13800,13800,13770,235
|
|
20230615,111400,2936679100,13770,13770,13820,13760,545
|
|
20230615,111300,2929154840,13770,13770,13820,13770,194
|
|
20230615,111200,2926482500,13770,13760,13830,13760,1038
|
|
20230615,111100,2912139560,13760,13760,13810,13760,404
|
|
20230615,111000,2906567710,13760,13750,13800,13750,171
|
|
20230615,110900,2904213710,13750,13750,13800,13750,168
|
|
20230615,110800,2901902710,13750,13790,13800,13750,250
|
|
20230615,110700,2898455290,13790,13790,13800,13790,313
|
|
20230615,110600,2894138680,13800,13810,13810,13800,318
|
|
20230615,110500,2889747400,13810,13830,13830,13810,464
|
|
20230615,110400,2883335700,13810,13770,13830,13730,2373
|
|
20230615,110300,2850580420,13770,13770,13770,13710,827
|
|
20230615,110200,2839210730,13720,13770,13770,13710,1836
|
|
20230615,110100,2814025490,13710,13720,13770,13710,543
|
|
20230615,110000,2806575580,13720,13720,13770,13720,527
|
|
20230615,105900,2799330800,13720,13720,13720,13710,309
|
|
20230615,105800,2795091820,13710,13710,13760,13710,941
|
|
20230615,105700,2782178860,13710,13710,13710,13710,120
|
|
20230615,105600,2780533660,13710,13710,13710,13710,390
|
|
20230615,105500,2775186760,13710,13770,13770,13700,721
|
|
20230615,105400,2765301090,13710,13730,13780,13710,1485
|
|
20230615,105300,2744925960,13730,13740,13780,13710,754
|
|
20230615,105200,2734559880,13710,13700,13760,13700,147
|
|
20230615,105100,2732544320,13700,13700,13710,13700,152
|
|
20230615,105000,2730461910,13700,13700,13720,13700,210
|
|
20230615,104900,2727583350,13700,13700,13700,13700,132
|
|
20230615,104800,2725774950,13700,13710,13710,13700,465
|
|
20230615,104700,2719401240,13710,13700,13710,13700,132
|
|
20230615,104600,2717592510,13700,13710,13710,13700,264
|
|
20230615,104500,2713973400,13710,13720,13720,13710,443
|
|
20230615,104400,2707895550,13720,13720,13730,13720,320
|
|
20230615,104300,2703505130,13720,13730,13760,13710,732
|
|
20230615,104200,2693460740,13730,13750,13760,13730,124
|
|
20230615,104100,2691756030,13750,13780,13780,13750,3110
|
|
20230615,104000,2648948190,13780,13760,13800,13760,1502
|
|
20230615,103900,2628264420,13760,13770,13780,13760,217
|
|
20230615,103800,2625276490,13760,13780,13800,13750,137
|
|
20230615,103700,2623391870,13780,13810,13810,13780,973
|
|
20230615,103600,2609971030,13800,13790,13810,13780,505
|
|
20230615,103500,2603005020,13780,13780,13790,13780,702
|
|
20230615,103400,2593329710,13780,13720,13780,13720,1315
|
|
20230615,103300,2575239330,13720,13710,13760,13680,3335
|
|
20230615,103200,2529427330,13680,13680,13710,13670,255
|
|
20230615,103100,2525939630,13680,13690,13700,13670,382
|
|
20230615,103000,2520712870,13720,13680,13730,13680,199
|
|
20230615,102900,2517987980,13700,13680,13720,13670,1816
|
|
20230615,102800,2493111580,13680,13670,13700,13670,754
|
|
20230615,102700,2482802010,13670,13690,13700,13660,1117
|
|
20230615,102600,2467524690,13670,13670,13700,13670,595
|
|
20230615,102500,2459390540,13670,13700,13700,13670,1188
|
|
20230615,102400,2443147640,13670,13700,13710,13670,878
|
|
20230615,102300,2431129630,13680,13700,13700,13680,245
|
|
20230615,102200,2427775800,13680,13680,13700,13660,2179
|
|
20230615,102100,2397981340,13680,13710,13720,13680,698
|
|
20230615,102000,2388422570,13710,13670,13730,13670,439
|
|
20230615,101900,2382411820,13670,13710,13710,13670,1230
|
|
20230615,101800,2365570810,13710,13730,13740,13710,1048
|
|
20230615,101700,2351188740,13740,13730,13750,13730,221
|
|
20230615,101600,2348153990,13730,13730,13770,13730,413
|
|
20230615,101500,2342483170,13740,13770,13770,13730,1390
|
|
20230615,101400,2323354230,13770,13730,13770,13720,2236
|
|
20230615,101300,2292606280,13720,13680,13730,13660,2773
|
|
20230615,101200,2254621240,13660,13680,13680,13640,4018
|
|
20230615,101100,2199758490,13680,13720,13720,13670,5686
|
|
20230615,101000,2121847890,13710,13740,13750,13710,7614
|
|
20230615,100900,2017303780,13730,13760,13760,13730,3791
|
|
20230615,100800,1965216990,13760,13800,13800,13760,8324
|
|
20230615,100700,1850512170,13800,13800,13810,13800,4702
|
|
20230615,100600,1785623470,13800,13810,13820,13800,1916
|
|
20230615,100500,1759181350,13810,13830,13830,13810,1152
|
|
20230615,100400,1743266990,13830,13850,13850,13830,2890
|
|
20230615,100300,1703247130,13850,13850,13870,13850,405
|
|
20230615,100200,1697634610,13870,13840,13870,13840,524
|
|
20230615,100100,1690380220,13830,13840,13870,13830,719
|
|
20230615,100000,1680423100,13840,13840,13870,13840,225
|
|
20230615,095900,1677308310,13840,13840,13870,13840,445
|
|
20230615,095800,1671148070,13840,13840,13850,13840,153
|
|
20230615,095700,1669030540,13850,13840,13850,13840,430
|
|
20230615,095600,1663078940,13840,13840,13870,13830,688
|
|
20230615,095500,1653556740,13840,13840,13840,13840,218
|
|
20230615,095400,1650539620,13840,13840,13840,13840,169
|
|
20230615,095300,1648200660,13840,13840,13890,13830,615
|
|
20230615,095200,1639689400,13830,13820,13900,13810,503
|
|
20230615,095100,1632738250,13810,13830,13890,13810,243
|
|
20230615,095000,1629374930,13810,13860,13900,13800,4047
|
|
20230615,094900,1573452520,13860,13840,13870,13840,896
|
|
20230615,094800,1561038710,13840,13830,13860,13830,1874
|
|
20230615,094700,1535116750,13830,13850,13850,13830,4404
|
|
20230615,094600,1474151690,13850,13880,13880,13850,5995
|
|
20230615,094500,1391094200,13880,13880,13890,13860,3270
|
|
20230615,094400,1345739790,13880,13900,13930,13880,1009
|
|
20230615,094300,1331726190,13900,13900,13940,13890,443
|
|
20230615,094200,1325568480,13900,13920,13920,13900,3183
|
|
20230615,094100,1281287270,13920,13920,13920,13920,509
|
|
20230615,094000,1274201990,13920,13930,13940,13920,7411
|
|
20230615,093900,1170965950,13930,13930,13950,13930,503
|
|
20230615,093800,1163953800,13940,13940,13960,13930,952
|
|
20230615,093700,1150684730,13940,13940,13940,13940,403
|
|
20230615,093600,1145066910,13940,13940,13950,13940,511
|
|
20230615,093500,1137943320,13940,13930,13970,13930,529
|
|
20230615,093400,1130564630,13930,13970,13970,13930,1940
|
|
20230615,093300,1103517600,13960,13960,13970,13960,184
|
|
20230615,093200,1100948730,13960,13990,13990,13960,5039
|
|
20230615,093100,1030533850,13990,14010,14010,13980,1079
|
|
20230615,093000,1015428750,14010,14000,14010,13990,1716
|
|
20230615,092900,991407180,13990,14000,14010,13990,989
|
|
20230615,092800,977562090,14000,14000,14010,14000,1655
|
|
20230615,092700,954387250,14000,14000,14010,14000,755
|
|
20230615,092600,943816600,14000,14040,14050,14000,4873
|
|
20230615,092500,875437640,14030,14030,14040,14020,3021
|
|
20230615,092400,833049870,14020,13970,14040,13970,6374
|
|
20230615,092300,743755060,13970,13950,13990,13950,1641
|
|
20230615,092200,720818940,13950,13960,13970,13930,843
|
|
20230615,092100,709051300,13930,13930,13960,13910,971
|
|
20230615,092000,695530790,13930,13930,13950,13930,584
|
|
20230615,091900,687392550,13930,13980,13980,13930,1614
|
|
20230615,091800,664885110,13940,13980,13980,13940,1466
|
|
20230615,091700,644415120,13960,14000,14000,13960,1767
|
|
20230615,091600,619709760,14010,14020,14030,13990,3016
|
|
20230615,091500,577458860,14010,13990,14010,13970,4174
|
|
20230615,091400,519053270,13970,13950,14000,13950,4787
|
|
20230615,091300,452115560,13950,13970,13970,13940,1204
|
|
20230615,091200,435298810,13930,13930,13960,13930,1440
|
|
20230615,091100,415209580,13930,13960,13960,13910,213
|
|
20230615,091000,412242460,13910,13910,13960,13880,3329
|
|
20230615,090900,365934670,13910,13940,13940,13900,1027
|
|
20230615,090800,351653500,13900,13970,13970,13900,2911
|
|
20230615,090700,311060710,13950,13990,13990,13940,2209
|
|
20230615,090600,280222140,13950,13920,14000,13900,5285
|
|
20230615,090500,206344000,13920,13920,13930,13900,1102
|
|
20230615,090400,191010860,13920,13990,13990,13900,1371
|
|
20230615,090300,171920630,13930,13930,13980,13890,2909
|
|
20230615,090200,131328000,13890,13960,13960,13890,4841
|
|
20230615,090100,63880010,13950,13960,13990,13940,1889
|
|
20230615,090000,37517960,13950,13970,13980,13950,2477
|