644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194100,4061593650,36500,36500,36500,36500,470
|
|
20230613,194000,4061593650,36500,36500,36500,36500,0
|
|
20230613,193900,4061593650,36500,36500,36500,36500,0
|
|
20230613,193800,4061593650,36500,36500,36500,36500,0
|
|
20230613,193700,4061593650,36500,36500,36500,36500,0
|
|
20230613,193600,4061593650,36500,36500,36500,36500,0
|
|
20230613,193500,4061593650,36500,36500,36500,36500,0
|
|
20230613,193400,4061593650,36500,36500,36500,36500,0
|
|
20230613,193300,4061593650,36500,36500,36500,36500,0
|
|
20230613,193200,4061593650,36500,36500,36500,36500,0
|
|
20230613,193100,4061593650,36500,36500,36500,36500,0
|
|
20230613,193000,4061593650,36500,36500,36500,36500,0
|
|
20230613,192900,4061593650,36500,36500,36500,36500,0
|
|
20230613,192800,4061593650,36500,36500,36500,36500,0
|
|
20230613,192700,4061593650,36500,36500,36500,36500,0
|
|
20230613,192600,4061593650,36500,36500,36500,36500,0
|
|
20230613,192500,4061593650,36500,36500,36500,36500,0
|
|
20230613,192400,4061593650,36500,36500,36500,36500,0
|
|
20230613,192300,4061593650,36500,36500,36500,36500,0
|
|
20230613,192200,4061593650,36500,36500,36500,36500,0
|
|
20230613,192100,4061593650,36500,36500,36500,36500,0
|
|
20230613,192000,4061593650,36500,36500,36500,36500,0
|
|
20230613,191900,4061593650,36500,36500,36500,36500,0
|
|
20230613,191800,4061593650,36500,36500,36500,36500,0
|
|
20230613,191700,4061593650,36500,36500,36500,36500,0
|
|
20230613,191600,4061593650,36500,36500,36500,36500,0
|
|
20230613,191500,4061593650,36500,36500,36500,36500,0
|
|
20230613,191400,4061593650,36500,36500,36500,36500,0
|
|
20230613,191300,4061593650,36500,36500,36500,36500,0
|
|
20230613,191200,4061593650,36500,36500,36500,36500,0
|
|
20230613,191100,4061593650,36500,36500,36500,36500,470
|
|
20230613,191000,4061593650,36500,36500,36500,36500,0
|
|
20230613,190900,4061593650,36500,36500,36500,36500,0
|
|
20230613,190800,4061593650,36500,36500,36500,36500,0
|
|
20230613,190700,4061593650,36500,36500,36500,36500,0
|
|
20230613,190600,4061593650,36500,36500,36500,36500,0
|
|
20230613,190500,4061593650,36500,36500,36500,36500,0
|
|
20230613,190400,4061593650,36500,36500,36500,36500,0
|
|
20230613,190300,4061593650,36500,36500,36500,36500,0
|
|
20230613,190200,4061593650,36500,36500,36500,36500,0
|
|
20230613,190100,4061593650,36500,36500,36500,36500,0
|
|
20230613,190000,4061593650,36500,36500,36500,36500,0
|
|
20230613,185900,4061593650,36500,36500,36500,36500,0
|
|
20230613,185800,4061593650,36500,36500,36500,36500,0
|
|
20230613,185700,4061593650,36500,36500,36500,36500,0
|
|
20230613,185600,4061593650,36500,36500,36500,36500,0
|
|
20230613,185500,4061593650,36500,36500,36500,36500,0
|
|
20230613,185400,4061593650,36500,36500,36500,36500,0
|
|
20230613,185300,4061593650,36500,36500,36500,36500,0
|
|
20230613,185200,4061593650,36500,36500,36500,36500,0
|
|
20230613,185100,4061593650,36500,36500,36500,36500,0
|
|
20230613,185000,4061593650,36500,36500,36500,36500,0
|
|
20230613,184900,4061593650,36500,36500,36500,36500,0
|
|
20230613,184800,4061593650,36500,36500,36500,36500,0
|
|
20230613,184700,4061593650,36500,36500,36500,36500,0
|
|
20230613,184600,4061593650,36500,36500,36500,36500,0
|
|
20230613,184500,4061593650,36500,36500,36500,36500,0
|
|
20230613,184400,4061593650,36500,36500,36500,36500,0
|
|
20230613,184300,4061593650,36500,36500,36500,36500,0
|
|
20230613,184200,4061593650,36500,36500,36500,36500,0
|
|
20230613,184100,4061593650,36500,36500,36500,36500,470
|
|
20230613,184000,4061593650,36500,36500,36500,36500,0
|
|
20230613,183900,4061593650,36500,36500,36500,36500,0
|
|
20230613,183800,4061593650,36500,36500,36500,36500,0
|
|
20230613,183700,4061593650,36500,36500,36500,36500,0
|
|
20230613,183600,4061593650,36500,36500,36500,36500,0
|
|
20230613,183500,4061593650,36500,36500,36500,36500,0
|
|
20230613,183400,4061593650,36500,36500,36500,36500,0
|
|
20230613,183300,4061593650,36500,36500,36500,36500,0
|
|
20230613,183200,4061593650,36500,36500,36500,36500,0
|
|
20230613,183100,4061593650,36500,36500,36500,36500,0
|
|
20230613,183000,4061593650,36500,36500,36500,36500,0
|
|
20230613,182900,4061593650,36500,36500,36500,36500,0
|
|
20230613,182800,4061593650,36500,36500,36500,36500,0
|
|
20230613,182700,4061593650,36500,36500,36500,36500,0
|
|
20230613,182600,4061593650,36500,36500,36500,36500,0
|
|
20230613,182500,4061593650,36500,36500,36500,36500,0
|
|
20230613,182400,4061593650,36500,36500,36500,36500,0
|
|
20230613,182300,4061593650,36500,36500,36500,36500,0
|
|
20230613,182200,4061593650,36500,36500,36500,36500,0
|
|
20230613,182100,4061593650,36500,36500,36500,36500,0
|
|
20230613,182000,4061593650,36500,36500,36500,36500,0
|
|
20230613,181900,4061593650,36500,36500,36500,36500,0
|
|
20230613,181800,4061593650,36500,36500,36500,36500,0
|
|
20230613,181700,4061593650,36500,36500,36500,36500,0
|
|
20230613,181600,4061593650,36500,36500,36500,36500,0
|
|
20230613,181500,4061593650,36500,36500,36500,36500,0
|
|
20230613,181400,4061593650,36500,36500,36500,36500,0
|
|
20230613,181300,4061593650,36500,36500,36500,36500,0
|
|
20230613,181200,4061593650,36500,36500,36500,36500,0
|
|
20230613,181100,4061593650,36500,36500,36500,36500,470
|
|
20230613,181000,4061593650,36500,36500,36500,36500,0
|
|
20230613,180900,4061593650,36500,36500,36500,36500,0
|
|
20230613,180800,4061593650,36500,36500,36500,36500,0
|
|
20230613,180700,4061593650,36500,36500,36500,36500,0
|
|
20230613,180600,4061593650,36500,36500,36500,36500,0
|
|
20230613,180500,4061593650,36500,36500,36500,36500,0
|
|
20230613,180400,4061593650,36500,36500,36500,36500,0
|
|
20230613,180300,4061593650,36500,36500,36500,36500,0
|
|
20230613,180200,4061593650,36500,36500,36500,36500,0
|
|
20230613,180100,4061593650,36500,36500,36500,36500,0
|
|
20230613,180000,4061593650,36500,36500,36500,36500,0
|
|
20230613,175900,4061593650,36500,36500,36500,36500,0
|
|
20230613,175800,4061593650,36500,36500,36500,36500,0
|
|
20230613,175700,4061593650,36500,36500,36500,36500,0
|
|
20230613,175600,4061593650,36500,36500,36500,36500,0
|
|
20230613,175500,4061593650,36500,36500,36500,36500,0
|
|
20230613,175400,4061593650,36500,36500,36500,36500,0
|
|
20230613,175300,4061593650,36500,36500,36500,36500,0
|
|
20230613,175200,4061593650,36500,36500,36500,36500,0
|
|
20230613,175100,4061593650,36500,36500,36500,36500,0
|
|
20230613,175000,4061593650,36500,36500,36500,36500,0
|
|
20230613,174900,4061593650,36500,36500,36500,36500,0
|
|
20230613,174800,4061593650,36500,36500,36500,36500,0
|
|
20230613,174700,4061593650,36500,36500,36500,36500,0
|
|
20230613,174600,4061593650,36500,36500,36500,36500,0
|
|
20230613,174500,4061593650,36500,36500,36500,36500,0
|
|
20230613,174400,4061593650,36500,36500,36500,36500,0
|
|
20230613,174300,4061593650,36500,36500,36500,36500,0
|
|
20230613,174200,4061593650,36500,36500,36500,36500,0
|
|
20230613,174100,4061593650,36500,36500,36500,36500,470
|
|
20230613,174000,4061593650,36500,36500,36500,36500,0
|
|
20230613,173900,4061593650,36500,36500,36500,36500,0
|
|
20230613,173800,4061593650,36500,36500,36500,36500,0
|
|
20230613,173700,4061593650,36500,36500,36500,36500,0
|
|
20230613,173600,4061593650,36500,36500,36500,36500,0
|
|
20230613,173500,4061593650,36500,36500,36500,36500,0
|
|
20230613,173400,4061593650,36500,36500,36500,36500,0
|
|
20230613,173300,4061593650,36500,36500,36500,36500,0
|
|
20230613,173200,4061593650,36500,36500,36500,36500,0
|
|
20230613,173100,4061593650,36500,36500,36500,36500,0
|
|
20230613,173000,4061593650,36500,36500,36500,36500,0
|
|
20230613,172900,4061593650,36500,36500,36500,36500,0
|
|
20230613,172800,4061593650,36500,36500,36500,36500,0
|
|
20230613,172700,4061593650,36500,36500,36500,36500,0
|
|
20230613,172600,4061593650,36500,36500,36500,36500,0
|
|
20230613,172500,4061593650,36500,36500,36500,36500,0
|
|
20230613,172400,4061593650,36500,36500,36500,36500,0
|
|
20230613,172300,4061593650,36500,36500,36500,36500,0
|
|
20230613,172200,4061593650,36500,36500,36500,36500,0
|
|
20230613,172100,4061593650,36500,36500,36500,36500,0
|
|
20230613,172000,4061593650,36500,36500,36500,36500,0
|
|
20230613,171900,4061593650,36500,36500,36500,36500,0
|
|
20230613,171800,4061593650,36500,36500,36500,36500,0
|
|
20230613,171700,4061593650,36500,36500,36500,36500,0
|
|
20230613,171600,4061593650,36500,36500,36500,36500,0
|
|
20230613,171500,4061593650,36500,36500,36500,36500,0
|
|
20230613,171400,4061593650,36500,36500,36500,36500,0
|
|
20230613,171300,4061593650,36500,36500,36500,36500,0
|
|
20230613,171200,4061593650,36500,36500,36500,36500,0
|
|
20230613,171100,4061593650,36500,36500,36500,36500,470
|
|
20230613,171000,4061593650,36500,36500,36500,36500,0
|
|
20230613,170900,4061593650,36500,36500,36500,36500,0
|
|
20230613,170800,4061593650,36500,36500,36500,36500,0
|
|
20230613,170700,4061593650,36500,36500,36500,36500,0
|
|
20230613,170600,4061593650,36500,36500,36500,36500,0
|
|
20230613,170500,4061593650,36500,36500,36500,36500,0
|
|
20230613,170400,4061593650,36500,36500,36500,36500,0
|
|
20230613,170300,4061593650,36500,36500,36500,36500,0
|
|
20230613,170200,4061593650,36500,36500,36500,36500,0
|
|
20230613,170100,4061593650,36500,36500,36500,36500,0
|
|
20230613,170000,4061593650,36500,36500,36500,36500,0
|
|
20230613,165900,4061593650,36500,36500,36500,36500,0
|
|
20230613,165800,4061593650,36500,36500,36500,36500,0
|
|
20230613,165700,4061593650,36500,36500,36500,36500,0
|
|
20230613,165600,4061593650,36500,36500,36500,36500,0
|
|
20230613,165500,4061593650,36500,36500,36500,36500,0
|
|
20230613,165400,4061593650,36500,36500,36500,36500,0
|
|
20230613,165300,4061593650,36500,36500,36500,36500,0
|
|
20230613,165200,4061593650,36500,36500,36500,36500,0
|
|
20230613,165100,4061593650,36500,36500,36500,36500,0
|
|
20230613,165000,4061593650,36500,36500,36500,36500,0
|
|
20230613,164900,4061593650,36500,36500,36500,36500,0
|
|
20230613,164800,4061593650,36500,36500,36500,36500,0
|
|
20230613,164700,4061593650,36500,36500,36500,36500,0
|
|
20230613,164600,4061593650,36500,36500,36500,36500,0
|
|
20230613,164500,4061593650,36500,36500,36500,36500,0
|
|
20230613,164400,4061593650,36500,36500,36500,36500,0
|
|
20230613,164300,4061593650,36500,36500,36500,36500,0
|
|
20230613,164200,4061593650,36500,36500,36500,36500,0
|
|
20230613,164100,4061593650,36500,36500,36500,36500,470
|
|
20230613,164000,4061593650,36500,36500,36500,36500,0
|
|
20230613,163900,4061593650,36500,36500,36500,36500,0
|
|
20230613,163800,4061593650,36500,36500,36500,36500,0
|
|
20230613,163700,4061593650,36500,36500,36500,36500,0
|
|
20230613,163600,4061593650,36500,36500,36500,36500,0
|
|
20230613,163500,4061593650,36500,36500,36500,36500,0
|
|
20230613,163400,4061593650,36500,36500,36500,36500,0
|
|
20230613,163300,4061593650,36500,36500,36500,36500,0
|
|
20230613,163200,4061593650,36500,36500,36500,36500,0
|
|
20230613,163100,4061593650,36500,36500,36500,36500,0
|
|
20230613,163000,4061593650,36500,36500,36500,36500,0
|
|
20230613,162900,4061593650,36500,36500,36500,36500,0
|
|
20230613,162800,4061593650,36500,36500,36500,36500,0
|
|
20230613,162700,4061593650,36500,36500,36500,36500,0
|
|
20230613,162600,4061593650,36500,36500,36500,36500,0
|
|
20230613,162500,4061593650,36500,36500,36500,36500,0
|
|
20230613,162400,4061593650,36500,36500,36500,36500,0
|
|
20230613,162300,4061593650,36500,36500,36500,36500,0
|
|
20230613,162200,4061593650,36500,36500,36500,36500,0
|
|
20230613,162100,4061593650,36500,36500,36500,36500,0
|
|
20230613,162000,4061593650,36500,36500,36500,36500,0
|
|
20230613,161900,4061593650,36500,36500,36500,36500,0
|
|
20230613,161800,4061593650,36500,36500,36500,36500,0
|
|
20230613,161700,4061593650,36500,36500,36500,36500,0
|
|
20230613,161600,4061593650,36500,36500,36500,36500,0
|
|
20230613,161500,4061593650,36500,36500,36500,36500,0
|
|
20230613,161400,4061593650,36500,36500,36500,36500,0
|
|
20230613,161300,4061593650,36500,36500,36500,36500,0
|
|
20230613,161200,4061593650,36500,36500,36500,36500,0
|
|
20230613,161100,4061593650,36500,36500,36500,36500,470
|
|
20230613,161000,4061593650,36500,36500,36500,36500,0
|
|
20230613,160900,4061593650,36500,36500,36500,36500,0
|
|
20230613,160800,4061593650,36500,36500,36500,36500,0
|
|
20230613,160700,4061593650,36500,36500,36500,36500,0
|
|
20230613,160600,4061593650,36500,36500,36500,36500,0
|
|
20230613,160500,4061593650,36500,36500,36500,36500,0
|
|
20230613,160400,4061593650,36500,36500,36500,36500,0
|
|
20230613,160300,4061593650,36500,36500,36500,36500,0
|
|
20230613,160200,4061593650,36500,36500,36500,36500,0
|
|
20230613,160100,4061593650,36500,36500,36500,36500,0
|
|
20230613,160000,4061593650,36500,36500,36500,36500,0
|
|
20230613,155900,4061593650,36500,36500,36500,36500,0
|
|
20230613,155800,4061593650,36500,36500,36500,36500,0
|
|
20230613,155700,4061593650,36500,36500,36500,36500,0
|
|
20230613,155600,4061593650,36500,36500,36500,36500,0
|
|
20230613,155500,4061593650,36500,36500,36500,36500,0
|
|
20230613,155400,4061593650,36500,36500,36500,36500,0
|
|
20230613,155300,4061593650,36500,36500,36500,36500,0
|
|
20230613,155200,4061593650,36500,36500,36500,36500,0
|
|
20230613,155100,4061593650,36500,36500,36500,36500,0
|
|
20230613,155000,4061593650,36500,36500,36500,36500,0
|
|
20230613,154900,4061593650,36500,36500,36500,36500,0
|
|
20230613,154800,4061593650,36500,36500,36500,36500,0
|
|
20230613,154700,4061593650,36500,36500,36500,36500,0
|
|
20230613,154600,4061593650,36500,36500,36500,36500,0
|
|
20230613,154500,4061593650,36500,36500,36500,36500,0
|
|
20230613,154400,4061593650,36500,36500,36500,36500,0
|
|
20230613,154300,4061593650,36500,36500,36500,36500,0
|
|
20230613,154200,4061593650,36500,36500,36500,36500,0
|
|
20230613,154100,4061593650,36500,36500,36500,36500,470
|
|
20230613,154000,4061593650,36500,36500,36500,36500,0
|
|
20230613,153900,4061593650,36500,36500,36500,36500,0
|
|
20230613,153800,4061593650,36500,36500,36500,36500,0
|
|
20230613,153700,4061593650,36500,36500,36500,36500,0
|
|
20230613,153600,4061593650,36500,36500,36500,36500,0
|
|
20230613,153500,4061593650,36500,36500,36500,36500,0
|
|
20230613,153400,4061593650,36500,36500,36500,36500,0
|
|
20230613,153300,4061593650,36500,36500,36500,36500,0
|
|
20230613,153200,4061593650,36500,36500,36500,36500,0
|
|
20230613,153100,4061593650,36500,36500,36500,36500,0
|
|
20230613,153000,4061593650,36500,36500,36500,36500,470
|
|
20230613,152900,4044438650,36500,36500,36500,36500,0
|
|
20230613,152800,4044438650,36500,36500,36500,36500,0
|
|
20230613,152700,4044438650,36500,36500,36500,36500,0
|
|
20230613,152600,4044438650,36500,36500,36500,36500,0
|
|
20230613,152500,4044438650,36500,36500,36500,36500,0
|
|
20230613,152400,4044438650,36500,36500,36500,36500,0
|
|
20230613,152300,4044438650,36500,36500,36500,36500,0
|
|
20230613,152200,4044438650,36500,36500,36500,36500,0
|
|
20230613,152100,4044438650,36500,36500,36500,36500,0
|
|
20230613,152000,4044438650,36500,36500,36500,36500,0
|
|
20230613,151900,4044438650,36500,36450,36500,36350,369
|
|
20230613,151800,4031019050,36450,36500,36500,36450,57
|
|
20230613,151700,4028939150,36500,36450,36500,36400,282
|
|
20230613,151600,4018652200,36450,36450,36500,36400,86
|
|
20230613,151500,4015516600,36450,36450,36450,36400,134
|
|
20230613,151400,4010633400,36450,36500,36500,36450,116
|
|
20230613,151300,4006402750,36500,36450,36500,36450,724
|
|
20230613,151200,3980003700,36450,36500,36500,36450,220
|
|
20230613,151100,3971978650,36500,36500,36600,36500,897
|
|
20230613,151000,3939237650,36500,36500,36500,36450,240
|
|
20230613,150900,3930477750,36500,36500,36500,36400,421
|
|
20230613,150800,3915121350,36500,36500,36500,36500,78
|
|
20230613,150700,3912274350,36500,36500,36500,36450,364
|
|
20230613,150600,3898995300,36500,36450,36500,36450,239
|
|
20230613,150500,3890278850,36450,36500,36500,36400,378
|
|
20230613,150400,3876505300,36500,36500,36500,36500,555
|
|
20230613,150300,3856247800,36450,36500,36500,36450,551
|
|
20230613,150200,3836143950,36500,36600,36600,36450,516
|
|
20230613,150100,3817325050,36550,36650,36650,36550,171
|
|
20230613,150000,3811062650,36650,36650,36650,36450,345
|
|
20230613,145900,3798450700,36650,36600,36650,36600,166
|
|
20230613,145800,3792374150,36600,36600,36650,36500,678
|
|
20230613,145700,3767608550,36650,36650,36650,36600,150
|
|
20230613,145600,3762114200,36600,36650,36700,36600,265
|
|
20230613,145500,3752405250,36700,36700,36700,36600,277
|
|
20230613,145400,3742256000,36700,36650,36700,36650,155
|
|
20230613,145300,3736567900,36650,36700,36700,36650,209
|
|
20230613,145200,3728906100,36700,36700,36700,36650,232
|
|
20230613,145100,3720392600,36700,36700,36750,36650,168
|
|
20230613,145000,3714225650,36750,36700,36750,36650,132
|
|
20230613,144900,3709376800,36700,36750,36800,36700,400
|
|
20230613,144800,3694682650,36750,36750,36750,36700,121
|
|
20230613,144700,3690237250,36750,36800,36800,36700,353
|
|
20230613,144600,3677256150,36750,36800,36800,36650,216
|
|
20230613,144500,3669323850,36800,36750,36800,36750,171
|
|
20230613,144400,3663034150,36750,36700,36800,36700,229
|
|
20230613,144300,3654622700,36750,36700,36750,36700,187
|
|
20230613,144200,3647757700,36700,36750,36750,36650,193
|
|
20230613,144100,3640670900,36750,36750,36750,36700,117
|
|
20230613,144000,3636374100,36750,36700,36750,36700,310
|
|
20230613,143900,3624989700,36750,36700,36750,36700,167
|
|
20230613,143800,3618857350,36650,36750,36750,36650,182
|
|
20230613,143700,3612175150,36750,36750,36750,36650,291
|
|
20230613,143600,3601490550,36750,36750,36750,36700,188
|
|
20230613,143500,3594582550,36750,36800,36800,36750,175
|
|
20230613,143400,3588150650,36800,36750,36800,36750,265
|
|
20230613,143300,3578402150,36750,36800,36800,36750,169
|
|
20230613,143200,3572186950,36800,36750,36800,36750,134
|
|
20230613,143100,3567256550,36800,36750,36850,36750,300
|
|
20230613,143000,3556215450,36800,36750,36800,36750,198
|
|
20230613,142900,3548936650,36800,36800,36850,36750,130
|
|
20230613,142800,3544151400,36800,36800,36850,36600,577
|
|
20230613,142700,3522949550,36800,36800,36800,36750,354
|
|
20230613,142600,3509922550,36800,36750,36800,36750,57
|
|
20230613,142500,3507825150,36800,36850,36850,36800,207
|
|
20230613,142400,3500202200,36850,36800,36850,36800,235
|
|
20230613,142300,3491545400,36850,36800,36850,36750,226
|
|
20230613,142200,3483224450,36800,36750,36800,36750,113
|
|
20230613,142100,3479066250,36800,36800,36800,36750,294
|
|
20230613,142000,3468247150,36750,36800,36800,36750,165
|
|
20230613,141900,3462176650,36800,36800,36800,36750,59
|
|
20230613,141800,3460005550,36800,36750,36800,36750,321
|
|
20230613,141700,3448192950,36800,36750,36800,36750,125
|
|
20230613,141600,3443593050,36750,36700,36800,36700,900
|
|
20230613,141500,3410517550,36750,36750,36750,36700,315
|
|
20230613,141400,3398942900,36750,36750,36750,36650,202
|
|
20230613,141300,3391533800,36800,36700,36800,36700,22
|
|
20230613,141200,3390725400,36700,36650,36750,36650,328
|
|
20230613,141100,3378678150,36650,36650,36700,36650,22
|
|
20230613,141000,3377871000,36700,36750,36750,36700,249
|
|
20230613,140900,3368723800,36700,36700,36750,36700,145
|
|
20230613,140800,3363396850,36700,36700,36700,36650,142
|
|
20230613,140700,3358185650,36700,36750,36750,36700,90
|
|
20230613,140600,3354879050,36700,36750,36750,36650,153
|
|
20230613,140500,3349256800,36700,36700,36750,36700,123
|
|
20230613,140400,3344739650,36750,36700,36750,36700,121
|
|
20230613,140300,3340297500,36750,36750,36750,36700,133
|
|
20230613,140200,3335411150,36750,36800,36800,36650,318
|
|
20230613,140100,3323736900,36800,36800,36850,36750,138
|
|
20230613,140000,3318658000,36850,36800,36850,36750,200
|
|
20230613,135900,3311295450,36850,36850,36850,36700,797
|
|
20230613,135800,3282027600,36850,36900,36900,36800,166
|
|
20230613,135700,3275910750,36900,36850,36900,36850,422
|
|
20230613,135600,3260359450,36850,36850,36850,36800,233
|
|
20230613,135500,3251777050,36850,36850,36850,36800,142
|
|
20230613,135400,3246547550,36850,36900,36900,36800,239
|
|
20230613,135300,3237746450,36900,36850,36900,36850,160
|
|
20230613,135200,3231842500,36900,36900,36900,36850,64
|
|
20230613,135100,3229482500,36900,36850,36900,36850,145
|
|
20230613,135000,3224137300,36850,36850,36900,36800,195
|
|
20230613,134900,3216947950,36850,36850,36850,36850,90
|
|
20230613,134800,3213631450,36850,36900,36900,36850,217
|
|
20230613,134700,3205626950,36850,36850,36900,36850,161
|
|
20230613,134600,3199686550,36850,36900,36900,36850,104
|
|
20230613,134500,3195849650,36900,36950,36950,36850,221
|
|
20230613,134400,3187694650,36950,36900,36950,36900,83
|
|
20230613,134300,3184628100,36950,37000,37000,36950,375
|
|
20230613,134200,3170755750,37000,37000,37000,37000,129
|
|
20230613,134100,3165982750,36950,36950,36950,36900,526
|
|
20230613,134000,3146547100,36950,36900,36950,36900,202
|
|
20230613,133900,3139088300,36950,36900,36950,36900,182
|
|
20230613,133800,3132370800,36900,36900,36950,36500,1562
|
|
20230613,133700,3075002500,36950,36850,36950,36850,298
|
|
20230613,133600,3064005100,36900,36850,36900,36850,221
|
|
20230613,133500,3055850900,36900,36850,36900,36850,116
|
|
20230613,133400,3051572150,36900,36950,36950,36850,115
|
|
20230613,133300,3047327450,36950,36900,36950,36850,425
|
|
20230613,133200,3031640800,36850,36850,36900,36850,187
|
|
20230613,133100,3024745500,36850,36850,36900,36850,178
|
|
20230613,133000,3018185300,36900,36850,36900,36850,119
|
|
20230613,132900,3013795450,36800,36850,36900,36750,321
|
|
20230613,132800,3001966900,36900,36950,36950,36850,139
|
|
20230613,132700,2996837950,36900,37000,37000,36850,365
|
|
20230613,132600,2983357300,37000,36950,37000,36950,218
|
|
20230613,132500,2975291550,36950,36950,37000,36950,136
|
|
20230613,132400,2970263800,36950,36950,36950,36900,98
|
|
20230613,132300,2966642800,36950,36950,37000,36850,194
|
|
20230613,132200,2959473050,37000,37000,37000,37000,225
|
|
20230613,132100,2951148050,37000,37000,37000,37000,115
|
|
20230613,132000,2946893050,36750,37150,37150,36750,929
|
|
20230613,131900,2912573850,37200,37150,37200,37100,251
|
|
20230613,131800,2903249350,37200,37200,37200,37150,142
|
|
20230613,131700,2897968400,37200,37200,37200,37150,639
|
|
20230613,131600,2874211700,37200,37150,37200,37100,531
|
|
20230613,131500,2854462150,37150,37150,37150,37050,464
|
|
20230613,131400,2837225950,37150,37000,37150,37000,5872
|
|
20230613,131300,2619891150,36950,37000,37000,36950,848
|
|
20230613,131200,2588515700,37000,36950,37000,36950,1316
|
|
20230613,131100,2539829100,36950,36900,36950,36850,1894
|
|
20230613,131000,2469885200,36900,36900,36900,36850,276
|
|
20230613,130900,2459701050,36900,36850,36900,36850,713
|
|
20230613,130800,2433393300,36900,36850,36900,36850,364
|
|
20230613,130700,2419962050,36900,36850,36900,36800,628
|
|
20230613,130600,2396814200,36850,36850,36850,36800,81
|
|
20230613,130500,2393830150,36850,36850,36850,36750,606
|
|
20230613,130400,2371499800,36850,36800,36850,36750,613
|
|
20230613,130300,2348913800,36800,36800,36800,36800,101
|
|
20230613,130200,2345197000,36750,36750,36800,36750,127
|
|
20230613,130100,2340524100,36750,36800,36800,36700,250
|
|
20230613,130000,2331334500,36800,36750,36800,36750,101
|
|
20230613,125900,2327619300,36800,36800,36800,36750,130
|
|
20230613,125800,2322835450,36800,36750,36800,36750,179
|
|
20230613,125700,2316251500,36750,36700,36750,36700,28
|
|
20230613,125600,2315222800,36700,36800,36800,36700,368
|
|
20230613,125500,2301694850,36750,36800,36800,36700,136
|
|
20230613,125400,2296696850,36750,36900,36900,36750,63
|
|
20230613,125300,2294377150,36900,36800,36900,36800,171
|
|
20230613,125200,2288072350,36850,36800,36850,36800,261
|
|
20230613,125100,2278458950,36800,36850,36850,36800,174
|
|
20230613,125000,2272052050,36800,36850,36850,36800,138
|
|
20230613,124900,2266968450,36850,36850,36850,36750,219
|
|
20230613,124800,2258905450,36850,36850,36850,36800,164
|
|
20230613,124700,2252867100,36800,36850,36850,36800,112
|
|
20230613,124600,2248741450,36800,36850,36850,36800,459
|
|
20230613,124500,2231828800,36800,36850,36850,36800,122
|
|
20230613,124400,2227334000,36850,36850,36850,36800,138
|
|
20230613,124300,2222251450,36850,36850,36850,36800,120
|
|
20230613,124200,2217829500,36850,36800,36850,36800,107
|
|
20230613,124100,2213886650,36850,36850,36850,36800,162
|
|
20230613,124000,2207917900,36800,36800,36800,36800,85
|
|
20230613,123900,2204789900,36800,36850,36850,36800,172
|
|
20230613,123800,2198454900,36850,36850,36900,36850,97
|
|
20230613,123700,2194880300,36900,36850,36900,36850,139
|
|
20230613,123600,2189753100,36850,36750,36900,36750,209
|
|
20230613,123500,2182056850,36750,36850,36900,36750,145
|
|
20230613,123400,2176716150,36850,36900,36900,36800,190
|
|
20230613,123300,2169714150,36850,36900,36900,36850,504
|
|
20230613,123200,2151118450,36850,36850,36900,36850,29
|
|
20230613,123100,2150049300,36900,36800,36900,36800,250
|
|
20230613,123000,2140829100,36850,36800,36850,36800,151
|
|
20230613,122900,2135270150,36800,36900,36900,36800,124
|
|
20230613,122800,2130698150,36900,36900,36900,36850,178
|
|
20230613,122700,2124133850,36850,36900,36900,36850,86
|
|
20230613,122600,2120963150,36900,36800,36900,36800,196
|
|
20230613,122500,2113740300,36800,36850,36900,36800,172
|
|
20230613,122400,2107396450,36850,36850,36900,36850,104
|
|
20230613,122300,2103563100,36800,36800,36850,36800,233
|
|
20230613,122200,2094978800,36800,36850,36900,36800,267
|
|
20230613,122100,2085142500,36850,36900,36900,36850,71
|
|
20230613,122000,2082523500,36900,36800,36900,36800,182
|
|
20230613,121900,2075815600,36900,36850,36900,36850,203
|
|
20230613,121800,2068334900,36850,36900,36950,36850,349
|
|
20230613,121700,2055465150,36900,36850,36950,36850,154
|
|
20230613,121600,2049783100,36900,36900,36950,36850,281
|
|
20230613,121500,2039414200,36900,36900,36900,36850,77
|
|
20230613,121400,2036573050,36900,36900,36950,36900,98
|
|
20230613,121300,2032954350,36900,36900,36900,36850,185
|
|
20230613,121200,2026129950,36950,36950,36950,36900,871
|
|
20230613,121100,1993986150,36950,36950,36950,36900,74
|
|
20230613,121000,1991252250,36950,36900,36950,36900,638
|
|
20230613,120900,1967693750,36900,36900,36900,36850,200
|
|
20230613,120800,1960314000,36850,36900,36900,36850,44
|
|
20230613,120700,1958690900,36850,36900,36900,36850,227
|
|
20230613,120600,1950316050,36850,36850,36850,36800,121
|
|
20230613,120500,1945858300,36850,36900,36900,36850,88
|
|
20230613,120400,1942612150,36900,36850,36900,36850,253
|
|
20230613,120300,1933283950,36850,36850,36850,36800,49
|
|
20230613,120200,1931478700,36850,36800,36850,36800,101
|
|
20230613,120100,1927757000,36800,36800,36850,36800,257
|
|
20230613,120000,1918287950,36850,36850,36850,36800,63
|
|
20230613,115900,1915967450,36850,36850,36850,36800,450
|
|
20230613,115800,1899403050,36850,36850,36900,36850,311
|
|
20230613,115700,1887940750,36850,36850,36850,36800,84
|
|
20230613,115600,1884845450,36850,36850,36850,36800,86
|
|
20230613,115500,1881676550,36800,36750,36850,36750,130
|
|
20230613,115400,1876890500,36800,36750,36800,36750,219
|
|
20230613,115300,1868833700,36800,36800,36800,36750,520
|
|
20230613,115200,1849698300,36800,36900,36900,36800,204
|
|
20230613,115100,1842175400,36850,36900,36900,36850,321
|
|
20230613,115000,1830332400,36900,36900,36900,36900,66
|
|
20230613,114900,1827897000,36900,36900,36900,36850,151
|
|
20230613,114800,1822325350,36900,36850,36900,36850,243
|
|
20230613,114700,1813358800,36900,36850,36900,36850,182
|
|
20230613,114600,1806649500,36800,36850,36850,36800,71
|
|
20230613,114500,1804033400,36850,36800,36850,36800,516
|
|
20230613,114400,1785023000,36850,36850,36850,36850,408
|
|
20230613,114300,1769988200,36850,36850,36850,36800,45
|
|
20230613,114200,1768330100,36850,36750,36850,36750,830
|
|
20230613,114100,1737781250,36750,36800,36800,36650,42
|
|
20230613,114000,1736238150,36800,36700,36800,36650,1070
|
|
20230613,113900,1696939650,36700,36650,36700,36650,397
|
|
20230613,113800,1682385500,36650,36600,36650,36600,183
|
|
20230613,113700,1675680850,36550,36650,36650,36550,682
|
|
20230613,113600,1650713400,36650,36600,36650,36600,484
|
|
20230613,113500,1632994850,36600,36600,36600,36550,323
|
|
20230613,113400,1621173100,36600,36600,36600,36550,113
|
|
20230613,113300,1617037500,36600,36500,36600,36500,204
|
|
20230613,113200,1609571800,36550,36550,36550,36550,330
|
|
20230613,113100,1597510300,36550,36550,36550,36550,74
|
|
20230613,113000,1594805600,36500,36500,36550,36450,207
|
|
20230613,112900,1587248000,36450,36550,36550,36450,196
|
|
20230613,112800,1580086850,36550,36550,36550,36550,165
|
|
20230613,112700,1574056100,36550,36550,36550,36450,362
|
|
20230613,112600,1560842250,36550,36550,36550,36550,225
|
|
20230613,112500,1552618500,36600,36600,36600,36550,58
|
|
20230613,112400,1550496050,36550,36600,36600,36450,216
|
|
20230613,112300,1542610900,36600,36600,36600,36550,142
|
|
20230613,112200,1537413750,36600,36600,36600,36550,155
|
|
20230613,112100,1531743300,36600,36550,36600,36500,749
|
|
20230613,112000,1504382950,36550,36600,36600,36550,171
|
|
20230613,111900,1498130200,36600,36600,36600,36600,154
|
|
20230613,111800,1492493800,36600,36600,36600,36550,297
|
|
20230613,111700,1481623650,36600,36600,36650,36600,73
|
|
20230613,111600,1478948900,36600,36600,36650,36600,102
|
|
20230613,111500,1475211800,36650,36650,36650,36600,439
|
|
20230613,111400,1459132750,36650,36650,36700,36650,71
|
|
20230613,111300,1456528350,36700,36700,36700,36650,145
|
|
20230613,111200,1451209000,36650,36600,36650,36600,1231
|
|
20230613,111100,1406097100,36600,36650,36650,36600,35
|
|
20230613,111000,1404814500,36650,36550,36650,36550,438
|
|
20230613,110900,1388783850,36600,36600,36600,36550,219
|
|
20230613,110800,1380768500,36550,36550,36600,36550,75
|
|
20230613,110700,1378024750,36500,36600,36600,36500,273
|
|
20230613,110600,1368040950,36600,36600,36600,36550,173
|
|
20230613,110500,1361710200,36600,36600,36600,36550,320
|
|
20230613,110400,1349998250,36550,36600,36600,36550,136
|
|
20230613,110300,1345020900,36600,36600,36600,36500,849
|
|
20230613,110200,1314010450,36600,36550,36600,36550,309
|
|
20230613,110100,1302709650,36550,36500,36550,36500,494
|
|
20230613,110000,1284655300,36550,36550,36550,36550,300
|
|
20230613,105900,1273690300,36550,36450,36550,36450,823
|
|
20230613,105800,1243641500,36500,36450,36500,36450,1452
|
|
20230613,105700,1190644350,36450,36450,36500,36450,968
|
|
20230613,105600,1155359400,36450,36450,36450,36400,98
|
|
20230613,105500,1151787550,36450,36400,36450,36400,268
|
|
20230613,105400,1142029150,36450,36400,36450,36400,1216
|
|
20230613,105300,1097756500,36400,36400,36400,36400,136
|
|
20230613,105200,1092806100,36400,36350,36400,36350,45
|
|
20230613,105100,1091168150,36400,36300,36400,36250,1387
|
|
20230613,105000,1040796250,36300,36300,36300,36300,195
|
|
20230613,104900,1033717750,36300,36250,36300,36250,23
|
|
20230613,104800,1032883000,36300,36300,36300,36250,269
|
|
20230613,104700,1023118350,36300,36300,36300,36300,223
|
|
20230613,104600,1015023450,36300,36300,36300,36250,70
|
|
20230613,104500,1012482550,36300,36300,36300,36250,139
|
|
20230613,104400,1007436900,36300,36350,36350,36300,221
|
|
20230613,104300,999414450,36350,36400,36400,36350,394
|
|
20230613,104200,985086700,36400,36450,36450,36400,203
|
|
20230613,104100,977696550,36400,36350,36450,36350,1021
|
|
20230613,104000,940541600,36350,36250,36350,36250,1242
|
|
20230613,103900,895431700,36300,36300,36300,36300,44
|
|
20230613,103800,893834500,36300,36200,36300,36200,322
|
|
20230613,103700,882154100,36250,36250,36300,36250,199
|
|
20230613,103600,874938850,36250,36300,36300,36250,282
|
|
20230613,103500,864712400,36300,36300,36300,36300,202
|
|
20230613,103400,857379800,36250,36300,36300,36250,35
|
|
20230613,103300,856109400,36300,36250,36350,36250,264
|
|
20230613,103200,846525300,36300,36200,36300,36150,1016
|
|
20230613,103100,809697900,36200,36150,36200,36150,66
|
|
20230613,103000,807310500,36200,36200,36250,36200,107
|
|
20230613,102900,803436450,36250,36200,36250,36150,262
|
|
20230613,102800,793947200,36250,36200,36250,36200,64
|
|
20230613,102700,791629750,36250,36150,36250,36150,109
|
|
20230613,102600,787686650,36200,36200,36250,36200,325
|
|
20230613,102500,775919650,36200,36250,36250,36200,141
|
|
20230613,102400,770813650,36250,36250,36300,36250,107
|
|
20230613,102300,766932450,36300,36250,36300,36150,155
|
|
20230613,102200,761310550,36250,36300,36300,36250,77
|
|
20230613,102100,758516400,36250,36350,36400,36250,385
|
|
20230613,102000,744526950,36350,36250,36350,36250,1069
|
|
20230613,101900,705753100,36200,36200,36200,36200,426
|
|
20230613,101800,690331900,36200,36150,36200,36150,320
|
|
20230613,101700,678759700,36150,36100,36200,36100,171
|
|
20230613,101600,672575850,36150,36200,36200,36100,357
|
|
20230613,101500,659672200,36150,36050,36150,36050,991
|
|
20230613,101400,623883900,36050,35900,36050,35900,3439
|
|
20230613,101300,500209850,35850,35900,35900,35850,83
|
|
20230613,101200,497230200,35900,35900,35900,35850,198
|
|
20230613,101100,490125700,35900,35900,35900,35800,108
|
|
20230613,101000,486249400,35900,35850,35900,35850,60
|
|
20230613,100900,484098200,35850,35900,35900,35850,174
|
|
20230613,100800,477851650,35900,35850,35900,35850,467
|
|
20230613,100700,461109450,35850,35850,35850,35800,32
|
|
20230613,100600,459962600,35850,35850,35850,35800,80
|
|
20230613,100500,457094650,35850,35900,35900,35850,45
|
|
20230613,100400,455481350,35850,35850,35900,35850,267
|
|
20230613,100300,445908100,35850,35800,35850,35800,1813
|
|
20230613,100200,380976850,35800,35800,35800,35750,17
|
|
20230613,100100,380368800,35800,35800,35800,35750,124
|
|
20230613,100000,375930150,35800,35750,35800,35700,127
|
|
20230613,095900,371389900,35750,35750,35750,35700,205
|
|
20230613,095800,364061200,35750,35750,35750,35750,130
|
|
20230613,095700,359413700,35750,35750,35800,35750,622
|
|
20230613,095600,337176500,35750,35650,35750,35650,79
|
|
20230613,095500,334352350,35650,35650,35700,35650,1399
|
|
20230613,095400,284443100,35650,35600,35650,35600,61
|
|
20230613,095300,282271400,35600,35650,35650,35600,219
|
|
20230613,095200,274469700,35650,35650,35650,35600,18
|
|
20230613,095100,273828050,35650,35600,35650,35600,548
|
|
20230613,095000,254318800,35600,35600,35600,35550,96
|
|
20230613,094900,250905050,35600,35600,35600,35550,23
|
|
20230613,094800,250086350,35550,35600,35600,35550,11
|
|
20230613,094700,249694850,35600,35600,35600,35600,111
|
|
20230613,094600,245743250,35600,35550,35600,35500,750
|
|
20230613,094500,219086200,35550,35550,35550,35500,54
|
|
20230613,094400,217166550,35550,35550,35550,35550,108
|
|
20230613,094300,213327150,35550,35550,35550,35550,13
|
|
20230613,094200,212865000,35550,35500,35550,35500,103
|
|
20230613,094100,209208050,35500,35500,35550,35500,362
|
|
20230613,094000,196356800,35500,35500,35500,35500,56
|
|
20230613,093900,194368800,35500,35550,35550,35500,163
|
|
20230613,093800,188581750,35550,35550,35550,35450,360
|
|
20230613,093700,175811000,35550,35550,35550,35550,101
|
|
20230613,093600,172220450,35550,35450,35550,35450,459
|
|
20230613,093500,155927700,35450,35450,35450,35450,112
|
|
20230613,093400,151957300,35450,35500,35500,35400,88
|
|
20230613,093300,148834100,35500,35500,35500,35500,169
|
|
20230613,093200,142834600,35500,35450,35500,35450,126
|
|
20230613,093100,138363150,35500,35400,35500,35350,1166
|
|
20230613,093000,97073050,35400,35400,35400,35400,15
|
|
20230613,092900,96542050,35400,35400,35400,35400,14
|
|
20230613,092800,96046450,35350,35350,35400,35350,15
|
|
20230613,092700,95516150,35350,35400,35400,35300,57
|
|
20230613,092600,93500800,35400,35400,35400,35300,172
|
|
20230613,092500,87413600,35400,35400,35400,35300,118
|
|
20230613,092400,83237350,35400,35400,35400,35300,32
|
|
20230613,092300,82104900,35400,35350,35400,35350,91
|
|
20230613,092200,78883900,35350,35350,35350,35350,53
|
|
20230613,092100,77010350,35350,35350,35350,35350,56
|
|
20230613,092000,75030750,35350,35350,35350,35350,11
|
|
20230613,091900,74641900,35350,35350,35350,35300,23
|
|
20230613,091800,73829600,35350,35400,35400,35350,34
|
|
20230613,091700,72627200,35400,35400,35400,35400,23
|
|
20230613,091600,71813000,35400,35400,35400,35300,20
|
|
20230613,091500,71106600,35400,35400,35400,35350,45
|
|
20230613,091400,69515550,35400,35350,35400,35300,39
|
|
20230613,091300,68136750,35350,35400,35400,35350,14
|
|
20230613,091200,67641750,35400,35200,35500,35200,459
|
|
20230613,091100,51440500,35250,35150,35250,35150,165
|
|
20230613,091000,45632150,35150,34950,35150,34950,434
|
|
20230613,090900,30434300,34800,35000,35000,34750,620
|
|
20230613,090800,8822800,35000,35000,35000,35000,0
|
|
20230613,090700,8822800,35000,35000,35000,35000,0
|
|
20230613,090600,8822800,35000,35000,35000,35000,4
|
|
20230613,090500,8682800,35000,35000,35000,35000,0
|
|
20230613,090400,8682800,35000,35000,35000,35000,10
|
|
20230613,090300,8332800,35000,35000,35000,35000,0
|
|
20230613,090200,8332800,35000,35200,35200,35000,33
|
|
20230613,090100,7175900,35200,35200,35200,35200,3
|
|
20230613,090000,7070300,35000,35100,35100,35000,202
|