673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201000,1794737700,34900,34900,34900,34900,282
|
|
20230607,200900,1794737700,34900,34900,34900,34900,0
|
|
20230607,200800,1794737700,34900,34900,34900,34900,0
|
|
20230607,200700,1794737700,34900,34900,34900,34900,0
|
|
20230607,200600,1794737700,34900,34900,34900,34900,0
|
|
20230607,200500,1794737700,34900,34900,34900,34900,0
|
|
20230607,200400,1794737700,34900,34900,34900,34900,0
|
|
20230607,200300,1794737700,34900,34900,34900,34900,0
|
|
20230607,200200,1794737700,34900,34900,34900,34900,0
|
|
20230607,200100,1794737700,34900,34900,34900,34900,0
|
|
20230607,200000,1794737700,34900,34900,34900,34900,0
|
|
20230607,195900,1794737700,34900,34900,34900,34900,0
|
|
20230607,195800,1794737700,34900,34900,34900,34900,0
|
|
20230607,195700,1794737700,34900,34900,34900,34900,0
|
|
20230607,195600,1794737700,34900,34900,34900,34900,0
|
|
20230607,195500,1794737700,34900,34900,34900,34900,0
|
|
20230607,195400,1794737700,34900,34900,34900,34900,0
|
|
20230607,195300,1794737700,34900,34900,34900,34900,0
|
|
20230607,195200,1794737700,34900,34900,34900,34900,0
|
|
20230607,195100,1794737700,34900,34900,34900,34900,0
|
|
20230607,195000,1794737700,34900,34900,34900,34900,0
|
|
20230607,194900,1794737700,34900,34900,34900,34900,0
|
|
20230607,194800,1794737700,34900,34900,34900,34900,0
|
|
20230607,194700,1794737700,34900,34900,34900,34900,0
|
|
20230607,194600,1794737700,34900,34900,34900,34900,0
|
|
20230607,194500,1794737700,34900,34900,34900,34900,0
|
|
20230607,194400,1794737700,34900,34900,34900,34900,0
|
|
20230607,194300,1794737700,34900,34900,34900,34900,0
|
|
20230607,194200,1794737700,34900,34900,34900,34900,0
|
|
20230607,194100,1794737700,34900,34900,34900,34900,0
|
|
20230607,194000,1794737700,34900,34900,34900,34900,282
|
|
20230607,193900,1794737700,34900,34900,34900,34900,0
|
|
20230607,193800,1794737700,34900,34900,34900,34900,0
|
|
20230607,193700,1794737700,34900,34900,34900,34900,0
|
|
20230607,193600,1794737700,34900,34900,34900,34900,0
|
|
20230607,193500,1794737700,34900,34900,34900,34900,0
|
|
20230607,193400,1794737700,34900,34900,34900,34900,0
|
|
20230607,193300,1794737700,34900,34900,34900,34900,0
|
|
20230607,193200,1794737700,34900,34900,34900,34900,0
|
|
20230607,193100,1794737700,34900,34900,34900,34900,0
|
|
20230607,193000,1794737700,34900,34900,34900,34900,0
|
|
20230607,192900,1794737700,34900,34900,34900,34900,0
|
|
20230607,192800,1794737700,34900,34900,34900,34900,0
|
|
20230607,192700,1794737700,34900,34900,34900,34900,0
|
|
20230607,192600,1794737700,34900,34900,34900,34900,0
|
|
20230607,192500,1794737700,34900,34900,34900,34900,0
|
|
20230607,192400,1794737700,34900,34900,34900,34900,0
|
|
20230607,192300,1794737700,34900,34900,34900,34900,0
|
|
20230607,192200,1794737700,34900,34900,34900,34900,0
|
|
20230607,192100,1794737700,34900,34900,34900,34900,0
|
|
20230607,192000,1794737700,34900,34900,34900,34900,0
|
|
20230607,191900,1794737700,34900,34900,34900,34900,0
|
|
20230607,191800,1794737700,34900,34900,34900,34900,0
|
|
20230607,191700,1794737700,34900,34900,34900,34900,0
|
|
20230607,191600,1794737700,34900,34900,34900,34900,0
|
|
20230607,191500,1794737700,34900,34900,34900,34900,0
|
|
20230607,191400,1794737700,34900,34900,34900,34900,0
|
|
20230607,191300,1794737700,34900,34900,34900,34900,0
|
|
20230607,191200,1794737700,34900,34900,34900,34900,0
|
|
20230607,191100,1794737700,34900,34900,34900,34900,0
|
|
20230607,191000,1794737700,34900,34900,34900,34900,282
|
|
20230607,190900,1794737700,34900,34900,34900,34900,0
|
|
20230607,190800,1794737700,34900,34900,34900,34900,0
|
|
20230607,190700,1794737700,34900,34900,34900,34900,0
|
|
20230607,190600,1794737700,34900,34900,34900,34900,0
|
|
20230607,190500,1794737700,34900,34900,34900,34900,0
|
|
20230607,190400,1794737700,34900,34900,34900,34900,0
|
|
20230607,190300,1794737700,34900,34900,34900,34900,0
|
|
20230607,190200,1794737700,34900,34900,34900,34900,0
|
|
20230607,190100,1794737700,34900,34900,34900,34900,0
|
|
20230607,190000,1794737700,34900,34900,34900,34900,0
|
|
20230607,185900,1794737700,34900,34900,34900,34900,0
|
|
20230607,185800,1794737700,34900,34900,34900,34900,0
|
|
20230607,185700,1794737700,34900,34900,34900,34900,0
|
|
20230607,185600,1794737700,34900,34900,34900,34900,0
|
|
20230607,185500,1794737700,34900,34900,34900,34900,0
|
|
20230607,185400,1794737700,34900,34900,34900,34900,0
|
|
20230607,185300,1794737700,34900,34900,34900,34900,0
|
|
20230607,185200,1794737700,34900,34900,34900,34900,0
|
|
20230607,185100,1794737700,34900,34900,34900,34900,0
|
|
20230607,185000,1794737700,34900,34900,34900,34900,0
|
|
20230607,184900,1794737700,34900,34900,34900,34900,0
|
|
20230607,184800,1794737700,34900,34900,34900,34900,0
|
|
20230607,184700,1794737700,34900,34900,34900,34900,0
|
|
20230607,184600,1794737700,34900,34900,34900,34900,0
|
|
20230607,184500,1794737700,34900,34900,34900,34900,0
|
|
20230607,184400,1794737700,34900,34900,34900,34900,0
|
|
20230607,184300,1794737700,34900,34900,34900,34900,0
|
|
20230607,184200,1794737700,34900,34900,34900,34900,0
|
|
20230607,184100,1794737700,34900,34900,34900,34900,0
|
|
20230607,184000,1794737700,34900,34900,34900,34900,282
|
|
20230607,183900,1794737700,34900,34900,34900,34900,0
|
|
20230607,183800,1794737700,34900,34900,34900,34900,0
|
|
20230607,183700,1794737700,34900,34900,34900,34900,0
|
|
20230607,183600,1794737700,34900,34900,34900,34900,0
|
|
20230607,183500,1794737700,34900,34900,34900,34900,0
|
|
20230607,183400,1794737700,34900,34900,34900,34900,0
|
|
20230607,183300,1794737700,34900,34900,34900,34900,0
|
|
20230607,183200,1794737700,34900,34900,34900,34900,0
|
|
20230607,183100,1794737700,34900,34900,34900,34900,0
|
|
20230607,183000,1794737700,34900,34900,34900,34900,0
|
|
20230607,182900,1794737700,34900,34900,34900,34900,0
|
|
20230607,182800,1794737700,34900,34900,34900,34900,0
|
|
20230607,182700,1794737700,34900,34900,34900,34900,0
|
|
20230607,182600,1794737700,34900,34900,34900,34900,0
|
|
20230607,182500,1794737700,34900,34900,34900,34900,0
|
|
20230607,182400,1794737700,34900,34900,34900,34900,0
|
|
20230607,182300,1794737700,34900,34900,34900,34900,0
|
|
20230607,182200,1794737700,34900,34900,34900,34900,0
|
|
20230607,182100,1794737700,34900,34900,34900,34900,0
|
|
20230607,182000,1794737700,34900,34900,34900,34900,0
|
|
20230607,181900,1794737700,34900,34900,34900,34900,0
|
|
20230607,181800,1794737700,34900,34900,34900,34900,0
|
|
20230607,181700,1794737700,34900,34900,34900,34900,0
|
|
20230607,181600,1794737700,34900,34900,34900,34900,0
|
|
20230607,181500,1794737700,34900,34900,34900,34900,0
|
|
20230607,181400,1794737700,34900,34900,34900,34900,0
|
|
20230607,181300,1794737700,34900,34900,34900,34900,0
|
|
20230607,181200,1794737700,34900,34900,34900,34900,0
|
|
20230607,181100,1794737700,34900,34900,34900,34900,0
|
|
20230607,181000,1794737700,34900,34900,34900,34900,282
|
|
20230607,180900,1794737700,34900,34900,34900,34900,0
|
|
20230607,180800,1794737700,34900,34900,34900,34900,0
|
|
20230607,180700,1794737700,34900,34900,34900,34900,0
|
|
20230607,180600,1794737700,34900,34900,34900,34900,0
|
|
20230607,180500,1794737700,34900,34900,34900,34900,0
|
|
20230607,180400,1794737700,34900,34900,34900,34900,0
|
|
20230607,180300,1794737700,34900,34900,34900,34900,0
|
|
20230607,180200,1794737700,34900,34900,34900,34900,0
|
|
20230607,180100,1794737700,34900,34900,34900,34900,0
|
|
20230607,180000,1794737700,34900,34900,34900,34900,0
|
|
20230607,175900,1794737700,34900,34900,34900,34900,0
|
|
20230607,175800,1794737700,34900,34900,34900,34900,0
|
|
20230607,175700,1794737700,34900,34900,34900,34900,0
|
|
20230607,175600,1794737700,34900,34900,34900,34900,0
|
|
20230607,175500,1794737700,34900,34900,34900,34900,0
|
|
20230607,175400,1794737700,34900,34900,34900,34900,0
|
|
20230607,175300,1794737700,34900,34900,34900,34900,0
|
|
20230607,175200,1794737700,34900,34900,34900,34900,0
|
|
20230607,175100,1794737700,34900,34900,34900,34900,0
|
|
20230607,175000,1794737700,34900,34900,34900,34900,0
|
|
20230607,174900,1794737700,34900,34900,34900,34900,0
|
|
20230607,174800,1794737700,34900,34900,34900,34900,0
|
|
20230607,174700,1794737700,34900,34900,34900,34900,0
|
|
20230607,174600,1794737700,34900,34900,34900,34900,0
|
|
20230607,174500,1794737700,34900,34900,34900,34900,0
|
|
20230607,174400,1794737700,34900,34900,34900,34900,0
|
|
20230607,174300,1794737700,34900,34900,34900,34900,0
|
|
20230607,174200,1794737700,34900,34900,34900,34900,0
|
|
20230607,174100,1794737700,34900,34900,34900,34900,0
|
|
20230607,174000,1794737700,34900,34900,34900,34900,282
|
|
20230607,173900,1794737700,34900,34900,34900,34900,0
|
|
20230607,173800,1794737700,34900,34900,34900,34900,0
|
|
20230607,173700,1794737700,34900,34900,34900,34900,0
|
|
20230607,173600,1794737700,34900,34900,34900,34900,0
|
|
20230607,173500,1794737700,34900,34900,34900,34900,0
|
|
20230607,173400,1794737700,34900,34900,34900,34900,0
|
|
20230607,173300,1794737700,34900,34900,34900,34900,0
|
|
20230607,173200,1794737700,34900,34900,34900,34900,0
|
|
20230607,173100,1794737700,34900,34900,34900,34900,0
|
|
20230607,173000,1794737700,34900,34900,34900,34900,0
|
|
20230607,172900,1794737700,34900,34900,34900,34900,0
|
|
20230607,172800,1794737700,34900,34900,34900,34900,0
|
|
20230607,172700,1794737700,34900,34900,34900,34900,0
|
|
20230607,172600,1794737700,34900,34900,34900,34900,0
|
|
20230607,172500,1794737700,34900,34900,34900,34900,0
|
|
20230607,172400,1794737700,34900,34900,34900,34900,0
|
|
20230607,172300,1794737700,34900,34900,34900,34900,0
|
|
20230607,172200,1794737700,34900,34900,34900,34900,0
|
|
20230607,172100,1794737700,34900,34900,34900,34900,0
|
|
20230607,172000,1794737700,34900,34900,34900,34900,0
|
|
20230607,171900,1794737700,34900,34900,34900,34900,0
|
|
20230607,171800,1794737700,34900,34900,34900,34900,0
|
|
20230607,171700,1794737700,34900,34900,34900,34900,0
|
|
20230607,171600,1794737700,34900,34900,34900,34900,0
|
|
20230607,171500,1794737700,34900,34900,34900,34900,0
|
|
20230607,171400,1794737700,34900,34900,34900,34900,0
|
|
20230607,171300,1794737700,34900,34900,34900,34900,0
|
|
20230607,171200,1794737700,34900,34900,34900,34900,0
|
|
20230607,171100,1794737700,34900,34900,34900,34900,0
|
|
20230607,171000,1794737700,34900,34900,34900,34900,282
|
|
20230607,170900,1794737700,34900,34900,34900,34900,0
|
|
20230607,170800,1794737700,34900,34900,34900,34900,0
|
|
20230607,170700,1794737700,34900,34900,34900,34900,0
|
|
20230607,170600,1794737700,34900,34900,34900,34900,0
|
|
20230607,170500,1794737700,34900,34900,34900,34900,0
|
|
20230607,170400,1794737700,34900,34900,34900,34900,0
|
|
20230607,170300,1794737700,34900,34900,34900,34900,0
|
|
20230607,170200,1794737700,34900,34900,34900,34900,0
|
|
20230607,170100,1794737700,34900,34900,34900,34900,0
|
|
20230607,170000,1794737700,34900,34900,34900,34900,0
|
|
20230607,165900,1794737700,34900,34900,34900,34900,0
|
|
20230607,165800,1794737700,34900,34900,34900,34900,0
|
|
20230607,165700,1794737700,34900,34900,34900,34900,0
|
|
20230607,165600,1794737700,34900,34900,34900,34900,0
|
|
20230607,165500,1794737700,34900,34900,34900,34900,0
|
|
20230607,165400,1794737700,34900,34900,34900,34900,0
|
|
20230607,165300,1794737700,34900,34900,34900,34900,0
|
|
20230607,165200,1794737700,34900,34900,34900,34900,0
|
|
20230607,165100,1794737700,34900,34900,34900,34900,0
|
|
20230607,165000,1794737700,34900,34900,34900,34900,0
|
|
20230607,164900,1794737700,34900,34900,34900,34900,0
|
|
20230607,164800,1794737700,34900,34900,34900,34900,0
|
|
20230607,164700,1794737700,34900,34900,34900,34900,0
|
|
20230607,164600,1794737700,34900,34900,34900,34900,0
|
|
20230607,164500,1794737700,34900,34900,34900,34900,0
|
|
20230607,164400,1794737700,34900,34900,34900,34900,0
|
|
20230607,164300,1794737700,34900,34900,34900,34900,0
|
|
20230607,164200,1794737700,34900,34900,34900,34900,0
|
|
20230607,164100,1794737700,34900,34900,34900,34900,0
|
|
20230607,164000,1794737700,34900,34900,34900,34900,282
|
|
20230607,163900,1794737700,34900,34900,34900,34900,0
|
|
20230607,163800,1794737700,34900,34900,34900,34900,0
|
|
20230607,163700,1794737700,34900,34900,34900,34900,0
|
|
20230607,163600,1794737700,34900,34900,34900,34900,0
|
|
20230607,163500,1794737700,34900,34900,34900,34900,0
|
|
20230607,163400,1794737700,34900,34900,34900,34900,0
|
|
20230607,163300,1794737700,34900,34900,34900,34900,0
|
|
20230607,163200,1794737700,34900,34900,34900,34900,0
|
|
20230607,163100,1794737700,34900,34900,34900,34900,0
|
|
20230607,163000,1794737700,34900,34900,34900,34900,0
|
|
20230607,162900,1794737700,34900,34900,34900,34900,0
|
|
20230607,162800,1794737700,34900,34900,34900,34900,0
|
|
20230607,162700,1794737700,34900,34900,34900,34900,0
|
|
20230607,162600,1794737700,34900,34900,34900,34900,0
|
|
20230607,162500,1794737700,34900,34900,34900,34900,0
|
|
20230607,162400,1794737700,34900,34900,34900,34900,0
|
|
20230607,162300,1794737700,34900,34900,34900,34900,0
|
|
20230607,162200,1794737700,34900,34900,34900,34900,0
|
|
20230607,162100,1794737700,34900,34900,34900,34900,0
|
|
20230607,162000,1794737700,34900,34900,34900,34900,0
|
|
20230607,161900,1794737700,34900,34900,34900,34900,0
|
|
20230607,161800,1794737700,34900,34900,34900,34900,0
|
|
20230607,161700,1794737700,34900,34900,34900,34900,0
|
|
20230607,161600,1794737700,34900,34900,34900,34900,0
|
|
20230607,161500,1794737700,34900,34900,34900,34900,0
|
|
20230607,161400,1794737700,34900,34900,34900,34900,0
|
|
20230607,161300,1794737700,34900,34900,34900,34900,0
|
|
20230607,161200,1794737700,34900,34900,34900,34900,0
|
|
20230607,161100,1794737700,34900,34900,34900,34900,0
|
|
20230607,161000,1794737700,34900,34900,34900,34900,282
|
|
20230607,160900,1794737700,34900,34900,34900,34900,0
|
|
20230607,160800,1794737700,34900,34900,34900,34900,0
|
|
20230607,160700,1794737700,34900,34900,34900,34900,0
|
|
20230607,160600,1794737700,34900,34900,34900,34900,0
|
|
20230607,160500,1794737700,34900,34900,34900,34900,0
|
|
20230607,160400,1794737700,34900,34900,34900,34900,0
|
|
20230607,160300,1794737700,34900,34900,34900,34900,0
|
|
20230607,160200,1794737700,34900,34900,34900,34900,0
|
|
20230607,160100,1794737700,34900,34900,34900,34900,0
|
|
20230607,160000,1794737700,34900,34900,34900,34900,0
|
|
20230607,155900,1794737700,34900,34900,34900,34900,0
|
|
20230607,155800,1794737700,34900,34900,34900,34900,0
|
|
20230607,155700,1794737700,34900,34900,34900,34900,0
|
|
20230607,155600,1794737700,34900,34900,34900,34900,0
|
|
20230607,155500,1794737700,34900,34900,34900,34900,0
|
|
20230607,155400,1794737700,34900,34900,34900,34900,0
|
|
20230607,155300,1794737700,34900,34900,34900,34900,0
|
|
20230607,155200,1794737700,34900,34900,34900,34900,0
|
|
20230607,155100,1794737700,34900,34900,34900,34900,0
|
|
20230607,155000,1794737700,34900,34900,34900,34900,0
|
|
20230607,154900,1794737700,34900,34900,34900,34900,0
|
|
20230607,154800,1794737700,34900,34900,34900,34900,0
|
|
20230607,154700,1794737700,34900,34900,34900,34900,0
|
|
20230607,154600,1794737700,34900,34900,34900,34900,0
|
|
20230607,154500,1794737700,34900,34900,34900,34900,0
|
|
20230607,154400,1794737700,34900,34900,34900,34900,0
|
|
20230607,154300,1794737700,34900,34900,34900,34900,0
|
|
20230607,154200,1794737700,34900,34900,34900,34900,0
|
|
20230607,154100,1794737700,34900,34900,34900,34900,0
|
|
20230607,154000,1794737700,34900,34900,34900,34900,282
|
|
20230607,153900,1794737700,34900,34900,34900,34900,0
|
|
20230607,153800,1794737700,34900,34900,34900,34900,0
|
|
20230607,153700,1794737700,34900,34900,34900,34900,0
|
|
20230607,153600,1794737700,34900,34900,34900,34900,0
|
|
20230607,153500,1794737700,34900,34900,34900,34900,0
|
|
20230607,153400,1794737700,34900,34900,34900,34900,0
|
|
20230607,153300,1794737700,34900,34900,34900,34900,0
|
|
20230607,153200,1794737700,34900,34900,34900,34900,0
|
|
20230607,153100,1794737700,34900,34900,34900,34900,0
|
|
20230607,153000,1794737700,34900,34900,34900,34900,282
|
|
20230607,152900,1784895900,34900,34900,34900,34900,0
|
|
20230607,152800,1784895900,34900,34900,34900,34900,0
|
|
20230607,152700,1784895900,34900,34900,34900,34900,0
|
|
20230607,152600,1784895900,34900,34900,34900,34900,0
|
|
20230607,152500,1784895900,34900,34900,34900,34900,0
|
|
20230607,152400,1784895900,34900,34900,34900,34900,0
|
|
20230607,152300,1784895900,34900,34900,34900,34900,0
|
|
20230607,152200,1784895900,34900,34900,34900,34900,0
|
|
20230607,152100,1784895900,34900,34900,34900,34900,0
|
|
20230607,152000,1784895900,34900,34900,34900,34900,0
|
|
20230607,151900,1784895900,34900,35000,35200,34900,363
|
|
20230607,151800,1772216500,35050,34950,35050,34900,35
|
|
20230607,151700,1770990600,34950,35050,35150,34950,136
|
|
20230607,151600,1766224050,35000,35100,35100,35000,150
|
|
20230607,151500,1760961300,35000,35050,35150,35000,204
|
|
20230607,151400,1753801000,35050,35050,35250,35050,103
|
|
20230607,151300,1750176500,35300,35100,35300,35050,411
|
|
20230607,151200,1735697300,35050,35100,35150,35050,129
|
|
20230607,151100,1731170600,35050,35100,35150,35050,85
|
|
20230607,151000,1728187750,35050,35200,35200,35050,120
|
|
20230607,150900,1723967950,35200,35150,35250,35100,199
|
|
20230607,150800,1716967650,35100,35100,35150,35100,67
|
|
20230607,150700,1714613750,35000,35100,35200,35000,50
|
|
20230607,150600,1712858300,35100,35050,35200,35050,234
|
|
20230607,150500,1704639700,35050,35050,35100,35050,37
|
|
20230607,150400,1703342250,35100,35000,35150,35000,124
|
|
20230607,150300,1698990100,35000,34900,35050,34900,116
|
|
20230607,150200,1694930150,35150,34900,35150,34850,520
|
|
20230607,150100,1676771100,34950,35000,35000,34900,122
|
|
20230607,150000,1672502500,35000,35100,35150,35000,149
|
|
20230607,145900,1667274100,35000,35050,35150,34950,80
|
|
20230607,145800,1664465900,35050,35050,35050,34950,108
|
|
20230607,145700,1660682400,35050,35050,35100,35050,71
|
|
20230607,145600,1658192950,34950,35000,35150,34950,182
|
|
20230607,145500,1651811900,35000,35000,35050,35000,51
|
|
20230607,145400,1650025650,34950,35100,35150,34950,300
|
|
20230607,145300,1639527650,35050,35000,35100,35000,105
|
|
20230607,145200,1635845650,35050,35050,35100,35000,169
|
|
20230607,145100,1629921550,35050,35050,35150,35000,511
|
|
20230607,145000,1612012650,35050,35100,35150,35050,74
|
|
20230607,144900,1609414850,35100,35100,35200,35050,201
|
|
20230607,144800,1602356050,35050,35050,35200,35050,103
|
|
20230607,144700,1598740150,35100,35150,35150,35050,55
|
|
20230607,144600,1596809350,35150,35100,35200,35100,188
|
|
20230607,144500,1590199000,35100,35050,35150,35050,72
|
|
20230607,144400,1587670400,35150,35100,35150,35050,105
|
|
20230607,144300,1583983450,35050,35150,35200,35050,197
|
|
20230607,144200,1577058550,35100,35100,35200,35050,88
|
|
20230607,144100,1573966750,35100,35100,35150,35050,86
|
|
20230607,144000,1570946450,35100,35150,35200,35100,130
|
|
20230607,143900,1566374300,35150,35200,35200,35100,94
|
|
20230607,143800,1563069350,35200,35150,35200,35100,166
|
|
20230607,143700,1557230900,35150,35150,35200,35100,80
|
|
20230607,143600,1554420500,35150,35150,35200,35100,193
|
|
20230607,143500,1547634000,35150,35100,35200,35050,139
|
|
20230607,143400,1542749350,35150,35100,35150,35050,86
|
|
20230607,143300,1539727900,35050,35150,35200,35050,331
|
|
20230607,143200,1528111150,35150,35100,35200,35100,158
|
|
20230607,143100,1522554850,35150,35200,35250,35100,78
|
|
20230607,143000,1519812950,35200,35100,35250,35100,104
|
|
20230607,142900,1516152400,35100,35300,35300,35100,340
|
|
20230607,142800,1504191400,35250,35150,35250,35100,495
|
|
20230607,142700,1486748550,35150,35100,35200,35050,251
|
|
20230607,142600,1477938300,35200,35100,35200,35100,121
|
|
20230607,142500,1473681800,35100,35250,35250,35050,358
|
|
20230607,142400,1461103200,35250,35200,35250,35200,55
|
|
20230607,142300,1459165400,35200,35100,35250,35100,36
|
|
20230607,142200,1457898600,35200,35200,35250,35100,302
|
|
20230607,142100,1447281500,35200,35050,35250,35050,72
|
|
20230607,142000,1444749050,35050,35200,35250,35050,197
|
|
20230607,141900,1437826550,35200,35200,35250,35150,191
|
|
20230607,141800,1431103300,35200,35200,35250,35100,229
|
|
20230607,141700,1423049400,35200,35200,35300,35150,223
|
|
20230607,141600,1415203300,35200,35300,35300,35200,87
|
|
20230607,141500,1412135250,35200,35250,35300,35200,212
|
|
20230607,141400,1404667400,35200,35200,35300,35200,48
|
|
20230607,141300,1402973200,35200,35300,35300,35200,185
|
|
20230607,141200,1396458450,35200,35300,35300,35200,49
|
|
20230607,141100,1394728850,35300,35300,35300,35200,177
|
|
20230607,141000,1388495450,35200,35200,35250,35200,66
|
|
20230607,140900,1386169700,35250,35250,35250,35200,26
|
|
20230607,140800,1385253250,35250,35250,35250,35150,248
|
|
20230607,140700,1376519350,35200,35250,35300,35200,38
|
|
20230607,140600,1375180900,35250,35300,35300,35200,193
|
|
20230607,140500,1368383000,35200,35300,35300,35200,33
|
|
20230607,140400,1367219650,35300,35300,35300,35200,191
|
|
20230607,140300,1360491000,35250,35300,35300,35250,22
|
|
20230607,140200,1359714450,35250,35250,35300,35200,61
|
|
20230607,140100,1357562650,35150,35300,35300,35150,185
|
|
20230607,140000,1351048750,35200,35300,35300,35200,62
|
|
20230607,135900,1348861650,35200,35250,35300,35200,182
|
|
20230607,135800,1342451750,35250,35250,35250,35200,63
|
|
20230607,135700,1340231050,35250,35300,35300,35200,200
|
|
20230607,135600,1333186700,35300,35250,35300,35200,49
|
|
20230607,135500,1331459150,35300,35200,35300,35200,49
|
|
20230607,135400,1329732350,35300,35250,35300,35200,294
|
|
20230607,135300,1319375950,35250,35100,35250,35100,71
|
|
20230607,135200,1316876350,35250,35200,35300,35200,412
|
|
20230607,135100,1302367450,35300,35300,35300,35300,25
|
|
20230607,135000,1301484950,35300,35300,35300,35200,203
|
|
20230607,134900,1294334150,35300,35300,35300,35300,21
|
|
20230607,134800,1293592850,35300,35300,35300,35300,55
|
|
20230607,134700,1291651350,35300,35300,35300,35200,168
|
|
20230607,134600,1285735000,35300,35300,35300,35300,65
|
|
20230607,134500,1283440500,35300,35300,35300,35200,390
|
|
20230607,134400,1269687400,35300,35300,35300,35300,587
|
|
20230607,134300,1248966300,35300,35300,35300,35200,268
|
|
20230607,134200,1239527400,35300,35300,35300,35300,56
|
|
20230607,134100,1237550600,35300,35200,35300,35200,42
|
|
20230607,134000,1236069700,35150,35250,35300,35150,277
|
|
20230607,133900,1226312750,35250,35250,35250,35250,359
|
|
20230607,133800,1213658000,35250,35250,35300,35150,210
|
|
20230607,133700,1206263200,35250,35250,35250,35250,299
|
|
20230607,133600,1195723450,35250,35250,35250,35100,268
|
|
20230607,133500,1186293600,35250,35200,35250,35200,75
|
|
20230607,133400,1183650950,35200,35200,35200,35200,113
|
|
20230607,133300,1179673350,35050,35200,35200,35050,292
|
|
20230607,133200,1169412200,35150,35200,35200,35150,109
|
|
20230607,133100,1165575900,35050,35200,35200,35050,180
|
|
20230607,133000,1159260850,35200,35200,35200,35200,125
|
|
20230607,132900,1154860850,35200,35150,35200,35050,226
|
|
20230607,132800,1146924600,35200,35200,35200,35200,129
|
|
20230607,132700,1142383800,35200,35200,35200,35200,36
|
|
20230607,132600,1141116600,35050,35200,35200,35050,227
|
|
20230607,132500,1133144050,35200,35200,35200,35200,60
|
|
20230607,132400,1131032050,35050,35150,35150,35050,143
|
|
20230607,132300,1126017400,35200,35200,35200,35200,115
|
|
20230607,132200,1121969400,35050,35200,35200,35050,203
|
|
20230607,132100,1114841950,35200,35200,35200,35200,17
|
|
20230607,132000,1114243550,35200,35150,35200,35150,69
|
|
20230607,131900,1111815400,35050,35200,35200,35050,180
|
|
20230607,131800,1105496300,35200,35200,35200,35200,39
|
|
20230607,131700,1104123500,35200,35200,35200,35050,216
|
|
20230607,131600,1096539550,35200,35200,35200,35200,45
|
|
20230607,131500,1094955550,35050,35200,35200,35050,182
|
|
20230607,131400,1088566050,35200,35200,35200,35200,52
|
|
20230607,131300,1086735650,35200,35200,35200,35200,36
|
|
20230607,131200,1085468450,35050,35200,35200,35050,209
|
|
20230607,131100,1078130950,35200,35200,35200,35200,40
|
|
20230607,131000,1076722950,35050,35200,35200,35050,250
|
|
20230607,130900,1067943300,35200,35200,35200,35200,46
|
|
20230607,130800,1066324100,35200,35200,35200,35050,224
|
|
20230607,130700,1058460650,35200,35200,35200,35200,26
|
|
20230607,130600,1057545450,35200,35200,35200,35200,109
|
|
20230607,130500,1053708650,35050,35150,35200,35050,216
|
|
20230607,130400,1046125750,35150,35150,35150,35150,14
|
|
20230607,130300,1045633650,35050,35200,35200,35050,232
|
|
20230607,130200,1037483800,35200,35200,35200,35200,80
|
|
20230607,130100,1034667800,35200,35150,35200,35050,199
|
|
20230607,130000,1027679300,35200,35150,35200,35150,66
|
|
20230607,125900,1025356350,35150,35150,35150,35150,3
|
|
20230607,125800,1025250900,35050,35200,35200,35050,203
|
|
20230607,125700,1018122300,35200,35200,35200,35200,21
|
|
20230607,125600,1017383100,35200,35200,35200,35050,273
|
|
20230607,125500,1007790800,35200,35200,35200,35200,0
|
|
20230607,125400,1007790800,35200,35200,35250,35100,202
|
|
20230607,125300,1000689650,35200,35150,35200,35150,63
|
|
20230607,125200,998472800,35150,35200,35200,35150,36
|
|
20230607,125100,997205650,35100,35200,35200,35100,198
|
|
20230607,125000,990242950,35200,35200,35200,35200,13
|
|
20230607,124900,989785350,35100,35250,35250,35100,148
|
|
20230607,124800,984576300,35200,35200,35200,35200,14
|
|
20230607,124700,984083500,35000,35200,35200,35000,390
|
|
20230607,124600,970372650,35200,35150,35200,35100,73
|
|
20230607,124500,967803550,35000,35000,35000,35000,14
|
|
20230607,124400,967313550,35000,35200,35200,35000,203
|
|
20230607,124300,960191950,35150,35150,35150,35150,41
|
|
20230607,124200,958750800,35150,35100,35150,35000,188
|
|
20230607,124100,952156900,35150,35150,35150,35150,76
|
|
20230607,124000,949485500,35150,35200,35200,35050,226
|
|
20230607,123900,941551750,35200,35150,35200,35150,81
|
|
20230607,123800,938700600,35150,35200,35200,35150,79
|
|
20230607,123700,935920850,35000,35150,35150,35000,174
|
|
20230607,123600,929820700,35200,35100,35200,35100,65
|
|
20230607,123500,927534000,35000,35150,35200,35000,170
|
|
20230607,123400,921568350,35200,35200,35200,35200,39
|
|
20230607,123300,920195550,35150,35150,35200,35050,161
|
|
20230607,123200,914548450,35100,35100,35200,35100,82
|
|
20230607,123100,911665200,35150,35200,35200,35150,68
|
|
20230607,123000,909273050,35050,35200,35200,35050,196
|
|
20230607,122900,902387900,35200,35200,35200,35200,53
|
|
20230607,122800,900522300,35000,35100,35100,35000,156
|
|
20230607,122700,895056200,35200,35200,35200,35200,39
|
|
20230607,122600,893683400,35000,35150,35150,35000,176
|
|
20230607,122500,887510250,35150,35150,35150,35100,71
|
|
20230607,122400,885015550,35150,35000,35150,35000,53
|
|
20230607,122300,883154700,35000,35200,35200,35000,148
|
|
20230607,122200,877965850,35100,35100,35200,35100,61
|
|
20230607,122100,875822050,35100,35150,35150,35100,226
|
|
20230607,122000,867886100,35150,35150,35150,35150,29
|
|
20230607,121900,866866750,35150,35150,35150,34950,268
|
|
20230607,121800,857472350,35150,35150,35150,35150,41
|
|
20230607,121700,856031200,35150,35100,35150,35100,60
|
|
20230607,121600,853923900,35000,35150,35200,35000,235
|
|
20230607,121500,845680800,35150,35200,35200,35150,78
|
|
20230607,121400,842938750,35050,35150,35150,35050,275
|
|
20230607,121300,833275400,35050,35050,35050,35050,0
|
|
20230607,121200,833275400,35050,35150,35200,35000,194
|
|
20230607,121100,826469950,35150,35100,35150,35100,22
|
|
20230607,121000,825696700,35100,35150,35150,35100,92
|
|
20230607,120900,822463250,35050,35200,35200,35050,165
|
|
20230607,120800,816671050,35200,35000,35200,35000,56
|
|
20230607,120700,814703850,35000,35150,35200,35000,261
|
|
20230607,120600,805539400,35150,35100,35150,35100,5
|
|
20230607,120500,805363700,35050,35100,35150,34950,196
|
|
20230607,120400,798500250,35100,35150,35150,35050,103
|
|
20230607,120300,794883400,35000,35000,35000,35000,70
|
|
20230607,120200,792433400,35050,35150,35150,35050,180
|
|
20230607,120100,786108450,35150,35150,35150,35150,16
|
|
20230607,120000,785546050,35150,35200,35200,35000,582
|
|
20230607,115900,765157450,35200,35050,35200,35050,59
|
|
20230607,115800,763081000,35000,35150,35200,35000,211
|
|
20230607,115700,755677800,35150,35150,35200,35100,84
|
|
20230607,115600,752723300,35150,35100,35150,35000,190
|
|
20230607,115500,746066400,35150,35100,35150,35100,56
|
|
20230607,115400,744098800,35000,35150,35150,35000,44
|
|
20230607,115300,742552800,35000,35100,35100,35000,159
|
|
20230607,115200,736982300,35150,35200,35200,35150,99
|
|
20230607,115100,733502200,35200,35200,35200,35000,196
|
|
20230607,115000,726619550,35150,35150,35200,35150,54
|
|
20230607,114900,724719200,35200,35150,35200,35050,164
|
|
20230607,114800,718963400,35200,35150,35200,35150,59
|
|
20230607,114700,716886650,35200,35200,35200,35200,60
|
|
20230607,114600,714774650,35050,35150,35150,35050,146
|
|
20230607,114500,709653150,35200,35200,35200,35150,69
|
|
20230607,114400,707224800,35200,35150,35200,35100,313
|
|
20230607,114300,696221350,35100,35150,35150,35100,127
|
|
20230607,114200,691758000,35150,35150,35200,35100,265
|
|
20230607,114100,682449200,35200,35100,35200,35100,64
|
|
20230607,114000,680199300,35100,35200,35200,35100,128
|
|
20230607,113900,675698050,35200,35200,35200,35200,197
|
|
20230607,113800,668763650,35200,35200,35250,35200,19
|
|
20230607,113700,668094600,35200,35200,35200,35200,146
|
|
20230607,113600,662955400,35250,35250,35250,35250,33
|
|
20230607,113500,661792150,35250,35200,35250,35200,148
|
|
20230607,113400,656582300,35200,35200,35200,35200,70
|
|
20230607,113300,654118300,35250,35250,35250,35250,5
|
|
20230607,113200,653942050,35200,35200,35200,35200,175
|
|
20230607,113100,647782050,35200,35200,35200,35200,13
|
|
20230607,113000,647324450,35200,35200,35200,35200,143
|
|
20230607,112900,642290850,35250,35250,35250,35250,6
|
|
20230607,112800,642079350,35200,35200,35200,35150,156
|
|
20230607,112700,636590400,35200,35250,35300,35200,51
|
|
20230607,112600,634792250,35200,35200,35200,35200,14
|
|
20230607,112500,634299450,35100,35300,35300,35100,150
|
|
20230607,112400,629019150,35300,35250,35300,35250,150
|
|
20230607,112300,623727150,35200,35200,35200,35200,158
|
|
20230607,112200,618165550,35250,35200,35250,35200,24
|
|
20230607,112100,617319950,35200,35200,35250,35100,172
|
|
20230607,112000,611276850,35200,35200,35200,35100,64
|
|
20230607,111900,609024750,35150,35150,35200,35150,62
|
|
20230607,111800,606843100,35100,35200,35250,35100,178
|
|
20230607,111700,600584100,35200,35200,35200,35200,55
|
|
20230607,111600,598648100,35100,35200,35250,35100,148
|
|
20230607,111500,593443000,35200,35200,35200,35200,11
|
|
20230607,111400,593055800,35200,35200,35200,35200,200
|
|
20230607,111300,586015800,35250,35250,35250,35250,4
|
|
20230607,111200,585874800,35200,35200,35200,35200,2
|
|
20230607,111100,585804400,35200,35250,35250,35200,177
|
|
20230607,111000,579572350,35250,35250,35250,35250,5
|
|
20230607,110900,579396100,35200,35200,35200,35200,144
|
|
20230607,110800,574327300,35250,35250,35250,35250,38
|
|
20230607,110700,572987800,35250,35200,35250,35200,147
|
|
20230607,110600,567813200,35200,35200,35200,35200,0
|
|
20230607,110500,567813200,35200,35150,35200,35150,3
|
|
20230607,110400,567707650,35150,35250,35250,35150,179
|
|
20230607,110300,561406450,35250,35250,35250,35250,1
|
|
20230607,110200,561371200,35200,35250,35250,35100,279
|
|
20230607,110100,551553500,35200,35200,35250,35200,115
|
|
20230607,110000,547505000,35200,35200,35200,35150,791
|
|
20230607,105900,519697250,35200,35200,35200,35200,81
|
|
20230607,105800,516846050,35150,35150,35200,35150,25
|
|
20230607,105700,515966300,35150,35250,35250,35150,160
|
|
20230607,105600,510337000,35200,35200,35200,35200,39
|
|
20230607,105500,508964200,35100,35250,35250,35100,176
|
|
20230607,105400,502771550,35250,35250,35250,35250,0
|
|
20230607,105300,502771550,35250,35200,35250,35100,204
|
|
20230607,105200,495595150,35250,35250,35250,35250,28
|
|
20230607,105100,494608150,35250,35250,35250,35250,8
|
|
20230607,105000,494326150,35050,35200,35200,35050,174
|
|
20230607,104900,488217700,35200,35150,35200,35050,600
|
|
20230607,104800,467175600,35100,35250,35250,35100,147
|
|
20230607,104700,462008450,35350,35150,35350,35150,36
|
|
20230607,104600,460739500,35150,35100,35150,35050,218
|
|
20230607,104500,453087600,35150,35150,35150,35150,13
|
|
20230607,104400,452630650,35200,35200,35200,35200,105
|
|
20230607,104300,448934650,35150,35350,35350,35150,342
|
|
20230607,104200,436894350,35300,35300,35300,35300,3
|
|
20230607,104100,436788450,35200,35250,35350,35200,1368
|
|
20230607,104000,388494450,35200,35250,35250,35200,60
|
|
20230607,103900,386379950,35250,35200,35250,35150,228
|
|
20230607,103800,378353900,35250,35200,35250,35200,11
|
|
20230607,103700,377966200,35200,35200,35200,35200,0
|
|
20230607,103600,377966200,35200,35200,35200,35200,0
|
|
20230607,103500,377966200,35200,35200,35200,35200,19
|
|
20230607,103400,377297400,35200,35200,35200,35150,78
|
|
20230607,103300,374552050,35150,35200,35200,35150,65
|
|
20230607,103200,372264500,35200,35200,35200,35200,45
|
|
20230607,103100,370680500,35200,35200,35200,35150,160
|
|
20230607,103000,365049000,35200,35200,35200,35200,161
|
|
20230607,102900,359381800,35200,35200,35200,35200,7
|
|
20230607,102800,359135400,35200,35200,35200,35200,69
|
|
20230607,102700,356706600,35150,35150,35150,35150,7
|
|
20230607,102600,356460550,35200,35100,35200,35100,105
|
|
20230607,102500,352768350,35050,35100,35100,35050,40
|
|
20230607,102400,351364600,35100,35150,35200,35100,75
|
|
20230607,102300,348727300,35100,35200,35200,35100,73
|
|
20230607,102200,346160150,35100,35200,35200,35100,229
|
|
20230607,102100,338102350,35100,35200,35200,35100,924
|
|
20230607,102000,305590000,35250,35200,35250,35200,11
|
|
20230607,101900,305202350,35200,35200,35200,35200,0
|
|
20230607,101800,305202350,35200,35200,35200,35200,4
|
|
20230607,101700,305061550,35250,35250,35250,35250,0
|
|
20230607,101600,305061550,35250,35250,35250,35250,1
|
|
20230607,101500,305026300,35250,35250,35250,35250,90
|
|
20230607,101400,301853800,35250,35250,35250,35250,0
|
|
20230607,101300,301853800,35250,35250,35250,35250,6
|
|
20230607,101200,301642300,35200,35200,35200,35200,0
|
|
20230607,101100,301642300,35200,35200,35200,35200,76
|
|
20230607,101000,298967100,35200,35200,35200,35200,0
|
|
20230607,100900,298967100,35200,35200,35200,35200,22
|
|
20230607,100800,298192700,35200,35200,35200,35200,30
|
|
20230607,100700,297136700,35250,35250,35250,35250,0
|
|
20230607,100600,297136700,35250,35250,35250,35250,0
|
|
20230607,100500,297136700,35250,35250,35250,35250,33
|
|
20230607,100400,295973450,35250,35250,35250,35250,100
|
|
20230607,100300,292448450,35200,35200,35200,35200,100
|
|
20230607,100200,288928450,35250,35250,35250,35250,50
|
|
20230607,100100,287165950,35200,35150,35200,35150,67
|
|
20230607,100000,284808550,35200,35150,35200,35150,33
|
|
20230607,095900,283647350,35200,35200,35200,35200,187
|
|
20230607,095800,277064950,35200,35200,35200,35200,0
|
|
20230607,095700,277064950,35200,35200,35200,35200,0
|
|
20230607,095600,277064950,35200,35200,35200,35150,859
|
|
20230607,095500,246832450,35200,35300,35300,35200,49
|
|
20230607,095400,245106350,35300,35300,35300,35300,3
|
|
20230607,095300,245000450,35300,35300,35350,35300,265
|
|
20230607,095200,235635250,35300,35250,35350,35250,470
|
|
20230607,095100,219039250,35250,35250,35250,35200,443
|
|
20230607,095000,203424750,35200,35200,35200,35200,201
|
|
20230607,094900,196349550,35200,35200,35200,35150,258
|
|
20230607,094800,187268950,35200,35200,35200,35200,33
|
|
20230607,094700,186107350,35200,35200,35200,35200,36
|
|
20230607,094600,184840150,35200,35200,35200,35200,122
|
|
20230607,094500,180545750,35250,35050,35250,35050,727
|
|
20230607,094400,155007000,35050,35050,35050,35050,21
|
|
20230607,094300,154270950,35050,35050,35050,35050,5
|
|
20230607,094200,154095700,35050,35000,35050,35000,168
|
|
20230607,094100,148214600,34900,34900,34900,34900,0
|
|
20230607,094000,148214600,34900,34900,34900,34900,0
|
|
20230607,093900,148214600,34900,34900,34900,34900,105
|
|
20230607,093800,144550100,34900,34800,34900,34750,706
|
|
20230607,093700,119948500,34750,34800,34800,34750,499
|
|
20230607,093600,102586600,34800,34800,34800,34800,0
|
|
20230607,093500,102586600,34800,34850,34850,34800,14
|
|
20230607,093400,102098900,34900,34900,34900,34900,1
|
|
20230607,093300,102064000,34800,34850,34850,34800,159
|
|
20230607,093200,96523850,34900,34900,34900,34900,121
|
|
20230607,093100,92300950,34800,34800,34800,34800,0
|
|
20230607,093000,92300950,34800,34850,34850,34800,16
|
|
20230607,092900,91743500,34850,34850,34850,34850,38
|
|
20230607,092800,90419200,34850,34850,34850,34850,5
|
|
20230607,092700,90244950,34850,34850,34850,34850,2
|
|
20230607,092600,90175250,34800,34900,34900,34800,811
|
|
20230607,092500,61917300,34900,34850,34900,34850,56
|
|
20230607,092400,59965600,34850,34900,34900,34850,124
|
|
20230607,092300,55644100,34900,34900,34900,34900,14
|
|
20230607,092200,55155500,34900,34900,34900,34900,130
|
|
20230607,092100,50618500,34950,34950,34950,34950,65
|
|
20230607,092000,48346750,34950,35100,35100,34950,6
|
|
20230607,091900,48136900,34900,34900,34900,34900,0
|
|
20230607,091800,48136900,34900,34950,34950,34900,105
|
|
20230607,091700,44471100,35100,35100,35100,35100,5
|
|
20230607,091600,44295600,35100,35100,35100,35100,0
|
|
20230607,091500,44295600,35100,35100,35100,35100,42
|
|
20230607,091400,42821400,35100,35100,35100,35100,0
|
|
20230607,091300,42821400,35100,35100,35100,35100,1
|
|
20230607,091200,42786300,34900,35100,35100,34900,7
|
|
20230607,091100,42541800,35100,35100,35100,34900,158
|
|
20230607,091000,37007800,35100,35100,35100,35100,2
|
|
20230607,090900,36937600,35200,35250,35250,35100,650
|
|
20230607,090800,14051800,35200,35200,35200,35200,1
|
|
20230607,090700,14016600,35200,35200,35200,35200,0
|
|
20230607,090600,14016600,35200,35200,35200,35200,7
|
|
20230607,090500,13770200,35200,35200,35200,35200,0
|
|
20230607,090400,13770200,35200,35250,35250,35200,17
|
|
20230607,090300,13171300,35200,35350,35350,35200,45
|
|
20230607,090200,11581750,35200,35200,35200,35200,30
|
|
20230607,090100,10525750,35200,35250,35250,35200,200
|
|
20230607,090000,3484800,35200,35200,35200,35200,99
|