632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192900,2206075200,36450,36450,36450,36450,531
|
|
20230622,192800,2206075200,36450,36450,36450,36450,0
|
|
20230622,192700,2206075200,36450,36450,36450,36450,0
|
|
20230622,192600,2206075200,36450,36450,36450,36450,0
|
|
20230622,192500,2206075200,36450,36450,36450,36450,0
|
|
20230622,192400,2206075200,36450,36450,36450,36450,0
|
|
20230622,192300,2206075200,36450,36450,36450,36450,0
|
|
20230622,192200,2206075200,36450,36450,36450,36450,0
|
|
20230622,192100,2206075200,36450,36450,36450,36450,0
|
|
20230622,192000,2206075200,36450,36450,36450,36450,0
|
|
20230622,191900,2206075200,36450,36450,36450,36450,0
|
|
20230622,191800,2206075200,36450,36450,36450,36450,0
|
|
20230622,191700,2206075200,36450,36450,36450,36450,0
|
|
20230622,191600,2206075200,36450,36450,36450,36450,0
|
|
20230622,191500,2206075200,36450,36450,36450,36450,0
|
|
20230622,191400,2206075200,36450,36450,36450,36450,0
|
|
20230622,191300,2206075200,36450,36450,36450,36450,0
|
|
20230622,191200,2206075200,36450,36450,36450,36450,0
|
|
20230622,191100,2206075200,36450,36450,36450,36450,0
|
|
20230622,191000,2206075200,36450,36450,36450,36450,0
|
|
20230622,190900,2206075200,36450,36450,36450,36450,0
|
|
20230622,190800,2206075200,36450,36450,36450,36450,0
|
|
20230622,190700,2206075200,36450,36450,36450,36450,0
|
|
20230622,190600,2206075200,36450,36450,36450,36450,0
|
|
20230622,190500,2206075200,36450,36450,36450,36450,0
|
|
20230622,190400,2206075200,36450,36450,36450,36450,0
|
|
20230622,190300,2206075200,36450,36450,36450,36450,0
|
|
20230622,190200,2206075200,36450,36450,36450,36450,0
|
|
20230622,190100,2206075200,36450,36450,36450,36450,0
|
|
20230622,190000,2206075200,36450,36450,36450,36450,0
|
|
20230622,185900,2206075200,36450,36450,36450,36450,531
|
|
20230622,185800,2206075200,36450,36450,36450,36450,0
|
|
20230622,185700,2206075200,36450,36450,36450,36450,0
|
|
20230622,185600,2206075200,36450,36450,36450,36450,0
|
|
20230622,185500,2206075200,36450,36450,36450,36450,0
|
|
20230622,185400,2206075200,36450,36450,36450,36450,0
|
|
20230622,185300,2206075200,36450,36450,36450,36450,0
|
|
20230622,185200,2206075200,36450,36450,36450,36450,0
|
|
20230622,185100,2206075200,36450,36450,36450,36450,0
|
|
20230622,185000,2206075200,36450,36450,36450,36450,0
|
|
20230622,184900,2206075200,36450,36450,36450,36450,0
|
|
20230622,184800,2206075200,36450,36450,36450,36450,0
|
|
20230622,184700,2206075200,36450,36450,36450,36450,0
|
|
20230622,184600,2206075200,36450,36450,36450,36450,0
|
|
20230622,184500,2206075200,36450,36450,36450,36450,0
|
|
20230622,184400,2206075200,36450,36450,36450,36450,0
|
|
20230622,184300,2206075200,36450,36450,36450,36450,0
|
|
20230622,184200,2206075200,36450,36450,36450,36450,0
|
|
20230622,184100,2206075200,36450,36450,36450,36450,0
|
|
20230622,184000,2206075200,36450,36450,36450,36450,0
|
|
20230622,183900,2206075200,36450,36450,36450,36450,0
|
|
20230622,183800,2206075200,36450,36450,36450,36450,0
|
|
20230622,183700,2206075200,36450,36450,36450,36450,0
|
|
20230622,183600,2206075200,36450,36450,36450,36450,0
|
|
20230622,183500,2206075200,36450,36450,36450,36450,0
|
|
20230622,183400,2206075200,36450,36450,36450,36450,0
|
|
20230622,183300,2206075200,36450,36450,36450,36450,0
|
|
20230622,183200,2206075200,36450,36450,36450,36450,0
|
|
20230622,183100,2206075200,36450,36450,36450,36450,0
|
|
20230622,183000,2206075200,36450,36450,36450,36450,0
|
|
20230622,182900,2206075200,36450,36450,36450,36450,531
|
|
20230622,182800,2206075200,36450,36450,36450,36450,0
|
|
20230622,182700,2206075200,36450,36450,36450,36450,0
|
|
20230622,182600,2206075200,36450,36450,36450,36450,0
|
|
20230622,182500,2206075200,36450,36450,36450,36450,0
|
|
20230622,182400,2206075200,36450,36450,36450,36450,0
|
|
20230622,182300,2206075200,36450,36450,36450,36450,0
|
|
20230622,182200,2206075200,36450,36450,36450,36450,0
|
|
20230622,182100,2206075200,36450,36450,36450,36450,0
|
|
20230622,182000,2206075200,36450,36450,36450,36450,0
|
|
20230622,181900,2206075200,36450,36450,36450,36450,0
|
|
20230622,181800,2206075200,36450,36450,36450,36450,0
|
|
20230622,181700,2206075200,36450,36450,36450,36450,0
|
|
20230622,181600,2206075200,36450,36450,36450,36450,0
|
|
20230622,181500,2206075200,36450,36450,36450,36450,0
|
|
20230622,181400,2206075200,36450,36450,36450,36450,0
|
|
20230622,181300,2206075200,36450,36450,36450,36450,0
|
|
20230622,181200,2206075200,36450,36450,36450,36450,0
|
|
20230622,181100,2206075200,36450,36450,36450,36450,0
|
|
20230622,181000,2206075200,36450,36450,36450,36450,0
|
|
20230622,180900,2206075200,36450,36450,36450,36450,0
|
|
20230622,180800,2206075200,36450,36450,36450,36450,0
|
|
20230622,180700,2206075200,36450,36450,36450,36450,0
|
|
20230622,180600,2206075200,36450,36450,36450,36450,0
|
|
20230622,180500,2206075200,36450,36450,36450,36450,0
|
|
20230622,180400,2206075200,36450,36450,36450,36450,0
|
|
20230622,180300,2206075200,36450,36450,36450,36450,0
|
|
20230622,180200,2206075200,36450,36450,36450,36450,0
|
|
20230622,180100,2206075200,36450,36450,36450,36450,0
|
|
20230622,180000,2206075200,36450,36450,36450,36450,0
|
|
20230622,175900,2206075200,36450,36450,36450,36450,531
|
|
20230622,175800,2206075200,36450,36450,36450,36450,0
|
|
20230622,175700,2206075200,36450,36450,36450,36450,0
|
|
20230622,175600,2206075200,36450,36450,36450,36450,0
|
|
20230622,175500,2206075200,36450,36450,36450,36450,0
|
|
20230622,175400,2206075200,36450,36450,36450,36450,0
|
|
20230622,175300,2206075200,36450,36450,36450,36450,0
|
|
20230622,175200,2206075200,36450,36450,36450,36450,0
|
|
20230622,175100,2206075200,36450,36450,36450,36450,0
|
|
20230622,175000,2206075200,36450,36450,36450,36450,0
|
|
20230622,174900,2206075200,36450,36450,36450,36450,0
|
|
20230622,174800,2206075200,36450,36450,36450,36450,0
|
|
20230622,174700,2206075200,36450,36450,36450,36450,0
|
|
20230622,174600,2206075200,36450,36450,36450,36450,0
|
|
20230622,174500,2206075200,36450,36450,36450,36450,0
|
|
20230622,174400,2206075200,36450,36450,36450,36450,0
|
|
20230622,174300,2206075200,36450,36450,36450,36450,0
|
|
20230622,174200,2206075200,36450,36450,36450,36450,0
|
|
20230622,174100,2206075200,36450,36450,36450,36450,0
|
|
20230622,174000,2206075200,36450,36450,36450,36450,0
|
|
20230622,173900,2206075200,36450,36450,36450,36450,0
|
|
20230622,173800,2206075200,36450,36450,36450,36450,0
|
|
20230622,173700,2206075200,36450,36450,36450,36450,0
|
|
20230622,173600,2206075200,36450,36450,36450,36450,0
|
|
20230622,173500,2206075200,36450,36450,36450,36450,0
|
|
20230622,173400,2206075200,36450,36450,36450,36450,0
|
|
20230622,173300,2206075200,36450,36450,36450,36450,0
|
|
20230622,173200,2206075200,36450,36450,36450,36450,0
|
|
20230622,173100,2206075200,36450,36450,36450,36450,0
|
|
20230622,173000,2206075200,36450,36450,36450,36450,0
|
|
20230622,172900,2206075200,36450,36450,36450,36450,531
|
|
20230622,172800,2206075200,36450,36450,36450,36450,0
|
|
20230622,172700,2206075200,36450,36450,36450,36450,0
|
|
20230622,172600,2206075200,36450,36450,36450,36450,0
|
|
20230622,172500,2206075200,36450,36450,36450,36450,0
|
|
20230622,172400,2206075200,36450,36450,36450,36450,0
|
|
20230622,172300,2206075200,36450,36450,36450,36450,0
|
|
20230622,172200,2206075200,36450,36450,36450,36450,0
|
|
20230622,172100,2206075200,36450,36450,36450,36450,0
|
|
20230622,172000,2206075200,36450,36450,36450,36450,0
|
|
20230622,171900,2206075200,36450,36450,36450,36450,0
|
|
20230622,171800,2206075200,36450,36450,36450,36450,0
|
|
20230622,171700,2206075200,36450,36450,36450,36450,0
|
|
20230622,171600,2206075200,36450,36450,36450,36450,0
|
|
20230622,171500,2206075200,36450,36450,36450,36450,0
|
|
20230622,171400,2206075200,36450,36450,36450,36450,0
|
|
20230622,171300,2206075200,36450,36450,36450,36450,0
|
|
20230622,171200,2206075200,36450,36450,36450,36450,0
|
|
20230622,171100,2206075200,36450,36450,36450,36450,0
|
|
20230622,171000,2206075200,36450,36450,36450,36450,0
|
|
20230622,170900,2206075200,36450,36450,36450,36450,0
|
|
20230622,170800,2206075200,36450,36450,36450,36450,0
|
|
20230622,170700,2206075200,36450,36450,36450,36450,0
|
|
20230622,170600,2206075200,36450,36450,36450,36450,0
|
|
20230622,170500,2206075200,36450,36450,36450,36450,0
|
|
20230622,170400,2206075200,36450,36450,36450,36450,0
|
|
20230622,170300,2206075200,36450,36450,36450,36450,0
|
|
20230622,170200,2206075200,36450,36450,36450,36450,0
|
|
20230622,170100,2206075200,36450,36450,36450,36450,0
|
|
20230622,170000,2206075200,36450,36450,36450,36450,0
|
|
20230622,165900,2206075200,36450,36450,36450,36450,531
|
|
20230622,165800,2206075200,36450,36450,36450,36450,0
|
|
20230622,165700,2206075200,36450,36450,36450,36450,0
|
|
20230622,165600,2206075200,36450,36450,36450,36450,0
|
|
20230622,165500,2206075200,36450,36450,36450,36450,0
|
|
20230622,165400,2206075200,36450,36450,36450,36450,0
|
|
20230622,165300,2206075200,36450,36450,36450,36450,0
|
|
20230622,165200,2206075200,36450,36450,36450,36450,0
|
|
20230622,165100,2206075200,36450,36450,36450,36450,0
|
|
20230622,165000,2206075200,36450,36450,36450,36450,0
|
|
20230622,164900,2206075200,36450,36450,36450,36450,0
|
|
20230622,164800,2206075200,36450,36450,36450,36450,0
|
|
20230622,164700,2206075200,36450,36450,36450,36450,0
|
|
20230622,164600,2206075200,36450,36450,36450,36450,0
|
|
20230622,164500,2206075200,36450,36450,36450,36450,0
|
|
20230622,164400,2206075200,36450,36450,36450,36450,0
|
|
20230622,164300,2206075200,36450,36450,36450,36450,0
|
|
20230622,164200,2206075200,36450,36450,36450,36450,0
|
|
20230622,164100,2206075200,36450,36450,36450,36450,0
|
|
20230622,164000,2206075200,36450,36450,36450,36450,0
|
|
20230622,163900,2206075200,36450,36450,36450,36450,0
|
|
20230622,163800,2206075200,36450,36450,36450,36450,0
|
|
20230622,163700,2206075200,36450,36450,36450,36450,0
|
|
20230622,163600,2206075200,36450,36450,36450,36450,0
|
|
20230622,163500,2206075200,36450,36450,36450,36450,0
|
|
20230622,163400,2206075200,36450,36450,36450,36450,0
|
|
20230622,163300,2206075200,36450,36450,36450,36450,0
|
|
20230622,163200,2206075200,36450,36450,36450,36450,0
|
|
20230622,163100,2206075200,36450,36450,36450,36450,0
|
|
20230622,163000,2206075200,36450,36450,36450,36450,0
|
|
20230622,162900,2206075200,36450,36450,36450,36450,531
|
|
20230622,162800,2206075200,36450,36450,36450,36450,0
|
|
20230622,162700,2206075200,36450,36450,36450,36450,0
|
|
20230622,162600,2206075200,36450,36450,36450,36450,0
|
|
20230622,162500,2206075200,36450,36450,36450,36450,0
|
|
20230622,162400,2206075200,36450,36450,36450,36450,0
|
|
20230622,162300,2206075200,36450,36450,36450,36450,0
|
|
20230622,162200,2206075200,36450,36450,36450,36450,0
|
|
20230622,162100,2206075200,36450,36450,36450,36450,0
|
|
20230622,162000,2206075200,36450,36450,36450,36450,0
|
|
20230622,161900,2206075200,36450,36450,36450,36450,0
|
|
20230622,161800,2206075200,36450,36450,36450,36450,0
|
|
20230622,161700,2206075200,36450,36450,36450,36450,0
|
|
20230622,161600,2206075200,36450,36450,36450,36450,0
|
|
20230622,161500,2206075200,36450,36450,36450,36450,0
|
|
20230622,161400,2206075200,36450,36450,36450,36450,0
|
|
20230622,161300,2206075200,36450,36450,36450,36450,0
|
|
20230622,161200,2206075200,36450,36450,36450,36450,0
|
|
20230622,161100,2206075200,36450,36450,36450,36450,0
|
|
20230622,161000,2206075200,36450,36450,36450,36450,0
|
|
20230622,160900,2206075200,36450,36450,36450,36450,0
|
|
20230622,160800,2206075200,36450,36450,36450,36450,0
|
|
20230622,160700,2206075200,36450,36450,36450,36450,0
|
|
20230622,160600,2206075200,36450,36450,36450,36450,0
|
|
20230622,160500,2206075200,36450,36450,36450,36450,0
|
|
20230622,160400,2206075200,36450,36450,36450,36450,0
|
|
20230622,160300,2206075200,36450,36450,36450,36450,0
|
|
20230622,160200,2206075200,36450,36450,36450,36450,0
|
|
20230622,160100,2206075200,36450,36450,36450,36450,0
|
|
20230622,160000,2206075200,36450,36450,36450,36450,0
|
|
20230622,155900,2206075200,36450,36450,36450,36450,531
|
|
20230622,155800,2206075200,36450,36450,36450,36450,0
|
|
20230622,155700,2206075200,36450,36450,36450,36450,0
|
|
20230622,155600,2206075200,36450,36450,36450,36450,0
|
|
20230622,155500,2206075200,36450,36450,36450,36450,0
|
|
20230622,155400,2206075200,36450,36450,36450,36450,0
|
|
20230622,155300,2206075200,36450,36450,36450,36450,0
|
|
20230622,155200,2206075200,36450,36450,36450,36450,0
|
|
20230622,155100,2206075200,36450,36450,36450,36450,0
|
|
20230622,155000,2206075200,36450,36450,36450,36450,0
|
|
20230622,154900,2206075200,36450,36450,36450,36450,0
|
|
20230622,154800,2206075200,36450,36450,36450,36450,0
|
|
20230622,154700,2206075200,36450,36450,36450,36450,0
|
|
20230622,154600,2206075200,36450,36450,36450,36450,0
|
|
20230622,154500,2206075200,36450,36450,36450,36450,0
|
|
20230622,154400,2206075200,36450,36450,36450,36450,0
|
|
20230622,154300,2206075200,36450,36450,36450,36450,0
|
|
20230622,154200,2206075200,36450,36450,36450,36450,0
|
|
20230622,154100,2206075200,36450,36450,36450,36450,0
|
|
20230622,154000,2206075200,36450,36450,36450,36450,0
|
|
20230622,153900,2206075200,36450,36450,36450,36450,0
|
|
20230622,153800,2206075200,36450,36450,36450,36450,0
|
|
20230622,153700,2206075200,36450,36450,36450,36450,0
|
|
20230622,153600,2206075200,36450,36450,36450,36450,0
|
|
20230622,153500,2206075200,36450,36450,36450,36450,0
|
|
20230622,153400,2206075200,36450,36450,36450,36450,0
|
|
20230622,153300,2206075200,36450,36450,36450,36450,0
|
|
20230622,153200,2206075200,36450,36450,36450,36450,0
|
|
20230622,153100,2206075200,36450,36450,36450,36450,0
|
|
20230622,153000,2206075200,36450,36450,36450,36450,531
|
|
20230622,152900,2186720250,36100,36100,36100,36100,0
|
|
20230622,152800,2186720250,36100,36100,36100,36100,0
|
|
20230622,152700,2186720250,36100,36100,36100,36100,0
|
|
20230622,152600,2186720250,36100,36100,36100,36100,0
|
|
20230622,152500,2186720250,36100,36100,36100,36100,0
|
|
20230622,152400,2186720250,36100,36100,36100,36100,0
|
|
20230622,152300,2186720250,36100,36100,36100,36100,0
|
|
20230622,152200,2186720250,36100,36100,36100,36100,0
|
|
20230622,152100,2186720250,36100,36100,36100,36100,0
|
|
20230622,152000,2186720250,36100,36100,36100,36100,0
|
|
20230622,151900,2186720250,36100,36250,36250,36100,447
|
|
20230622,151800,2170565900,36250,36300,36350,36250,145
|
|
20230622,151700,2165306250,36300,36300,36450,36300,267
|
|
20230622,151600,2155590850,36350,36350,36400,36350,58
|
|
20230622,151500,2153481700,36350,36350,36400,36300,105
|
|
20230622,151400,2149664250,36300,36450,36450,36250,213
|
|
20230622,151300,2141918300,36400,36400,36450,36250,112
|
|
20230622,151200,2137843600,36400,36400,36400,36300,182
|
|
20230622,151100,2131231200,36400,36300,36450,36250,190
|
|
20230622,151000,2124322200,36350,36300,36400,36250,130
|
|
20230622,150900,2119599700,36250,36300,36300,36200,150
|
|
20230622,150800,2114157600,36300,36300,36300,36200,128
|
|
20230622,150700,2109518600,36300,36350,36400,36150,134
|
|
20230622,150600,2104654400,36300,36250,36400,36150,117
|
|
20230622,150500,2100407600,36250,36200,36300,36150,138
|
|
20230622,150400,2095410800,36200,36350,36350,36150,112
|
|
20230622,150300,2091346900,36300,36200,36350,36200,129
|
|
20230622,150200,2086667500,36150,36250,36400,36150,124
|
|
20230622,150100,2082166750,36300,36200,36400,36200,79
|
|
20230622,150000,2079302150,36200,36250,36250,36150,617
|
|
20230622,145900,2056962750,36250,36300,36450,36250,195
|
|
20230622,145800,2049877000,36400,36500,36500,36250,386
|
|
20230622,145700,2035860700,36500,36500,36550,36250,443
|
|
20230622,145600,2019757900,36550,36400,36550,36350,166
|
|
20230622,145500,2013701800,36400,36500,36550,36400,128
|
|
20230622,145400,2009029700,36500,36500,36550,36350,145
|
|
20230622,145300,2003743350,36550,36500,36550,36400,102
|
|
20230622,145200,2000023050,36500,36500,36500,36350,123
|
|
20230622,145100,1995540550,36500,36400,36500,36350,193
|
|
20230622,145000,1988509300,36450,36450,36500,36350,82
|
|
20230622,144900,1985523350,36450,36500,36550,36400,137
|
|
20230622,144800,1980530300,36500,36500,36500,36350,174
|
|
20230622,144700,1974185550,36500,36400,36500,36350,183
|
|
20230622,144600,1967518050,36450,36500,36550,36350,195
|
|
20230622,144500,1960411150,36500,36500,36550,36400,114
|
|
20230622,144400,1956253250,36450,36450,36550,36400,137
|
|
20230622,144300,1951255950,36500,36550,36550,36400,142
|
|
20230622,144200,1946079050,36550,36450,36550,36400,88
|
|
20230622,144100,1942869850,36500,36500,36550,36400,121
|
|
20230622,144000,1938456100,36500,36550,36550,36400,167
|
|
20230622,143900,1932366600,36550,36500,36550,36450,132
|
|
20230622,143800,1927547350,36450,36450,36550,36400,137
|
|
20230622,143700,1922549600,36400,36500,36550,36400,85
|
|
20230622,143600,1919448750,36500,36400,36550,36350,118
|
|
20230622,143500,1915145400,36400,36450,36500,36350,92
|
|
20230622,143400,1911792100,36400,36350,36500,36350,380
|
|
20230622,143300,1897927250,36400,36450,36550,36400,250
|
|
20230622,143200,1888811000,36450,36500,36500,36350,154
|
|
20230622,143100,1883198500,36550,36500,36550,36450,192
|
|
20230622,143000,1876190650,36550,36400,36550,36250,176
|
|
20230622,142900,1869774950,36400,36250,36500,36200,234
|
|
20230622,142800,1861248250,36500,36450,36500,36300,178
|
|
20230622,142700,1854755450,36350,36450,36450,36250,114
|
|
20230622,142600,1850605900,36250,36500,36550,36250,254
|
|
20230622,142500,1841366200,36500,36500,36550,36400,206
|
|
20230622,142400,1833847550,36450,36500,36550,36400,273
|
|
20230622,142300,1823877550,36550,36500,36550,36400,369
|
|
20230622,142200,1810409500,36500,36400,36550,36350,398
|
|
20230622,142100,1795894350,36450,36500,36550,36400,59
|
|
20230622,142000,1793741850,36500,36450,36550,36400,152
|
|
20230622,141900,1788200300,36450,36500,36550,36350,130
|
|
20230622,141800,1783459500,36500,36500,36550,36450,392
|
|
20230622,141700,1769151750,36500,36500,36550,36450,183
|
|
20230622,141600,1762474200,36500,36450,36550,36450,89
|
|
20230622,141500,1759225700,36500,36500,36550,36450,206
|
|
20230622,141400,1751714600,36450,36500,36550,36450,193
|
|
20230622,141300,1744670950,36500,36550,36550,36450,241
|
|
20230622,141200,1735875100,36550,36500,36550,36500,105
|
|
20230622,141100,1732041450,36500,36500,36550,36450,300
|
|
20230622,141000,1721088400,36500,36500,36550,36450,480
|
|
20230622,140900,1703569850,36500,36550,36550,36500,89
|
|
20230622,140800,1700319550,36500,36500,36500,36450,225
|
|
20230622,140700,1692109150,36500,36500,36550,36500,301
|
|
20230622,140600,1681121200,36500,36550,36550,36500,75
|
|
20230622,140500,1678381750,36500,36500,36550,36500,164
|
|
20230622,140400,1672393400,36550,36500,36550,36450,233
|
|
20230622,140300,1663889300,36500,36550,36550,36500,408
|
|
20230622,140200,1648995200,36550,36500,36550,36500,111
|
|
20230622,140100,1644941200,36550,36550,36550,36500,92
|
|
20230622,140000,1641580550,36500,36550,36550,36500,107
|
|
20230622,135900,1637672800,36550,36500,36550,36450,406
|
|
20230622,135800,1622853500,36500,36500,36550,36450,551
|
|
20230622,135700,1602741050,36500,36500,36550,36500,722
|
|
20230622,135600,1576386250,36550,36500,36550,36500,87
|
|
20230622,135500,1573209300,36550,36550,36550,36500,78
|
|
20230622,135400,1570360050,36500,36550,36550,36500,182
|
|
20230622,135300,1563715850,36500,36550,36600,36500,1097
|
|
20230622,135200,1523672700,36500,36550,36600,36500,48
|
|
20230622,135100,1521917800,36550,36550,36600,36550,31
|
|
20230622,135000,1520783600,36550,36600,36600,36550,33
|
|
20230622,134900,1519577050,36600,36550,36600,36550,62
|
|
20230622,134800,1517308050,36600,36550,36600,36550,35
|
|
20230622,134700,1516027350,36600,36600,36600,36500,64
|
|
20230622,134600,1513686350,36600,36600,36600,36550,28
|
|
20230622,134500,1512662600,36600,36550,36600,36500,128
|
|
20230622,134400,1507985700,36550,36600,36600,36550,48
|
|
20230622,134300,1506229050,36600,36600,36600,36600,59
|
|
20230622,134200,1504069650,36600,36600,36600,36550,70
|
|
20230622,134100,1501510250,36600,36550,36600,36550,35
|
|
20230622,134000,1500229800,36550,36500,36550,36500,48
|
|
20230622,133900,1498475650,36550,36550,36550,36500,60
|
|
20230622,133800,1496282850,36550,36500,36550,36500,22
|
|
20230622,133700,1495479050,36550,36550,36550,36500,49
|
|
20230622,133600,1493688550,36550,36550,36550,36500,52
|
|
20230622,133500,1491788050,36550,36550,36550,36550,11
|
|
20230622,133400,1491386000,36550,36550,36550,36500,48
|
|
20230622,133300,1489631900,36550,36550,36550,36500,47
|
|
20230622,133200,1487914100,36550,36550,36600,36500,1556
|
|
20230622,133100,1431101000,36600,36600,36600,36550,36
|
|
20230622,133000,1429783550,36600,36600,36600,36600,56
|
|
20230622,132900,1427733950,36600,36600,36600,36550,39
|
|
20230622,132800,1426306950,36600,36600,36600,36600,62
|
|
20230622,132700,1424037750,36600,36550,36600,36550,29
|
|
20230622,132600,1422976750,36600,36600,36600,36600,22
|
|
20230622,132500,1422171550,36600,36600,36600,36550,71
|
|
20230622,132400,1419573150,36600,36550,36600,36550,37
|
|
20230622,132300,1418219350,36600,36600,36600,36550,36
|
|
20230622,132200,1416901850,36600,36600,36600,36600,44
|
|
20230622,132100,1415291450,36600,36600,36600,36550,25
|
|
20230622,132000,1414376650,36600,36600,36600,36600,63
|
|
20230622,131900,1412070850,36600,36600,36600,36550,49
|
|
20230622,131800,1410277900,36600,36600,36600,36600,26
|
|
20230622,131700,1409326300,36600,36600,36600,36600,46
|
|
20230622,131600,1407642700,36600,36600,36600,36550,44
|
|
20230622,131500,1406032600,36600,36600,36600,36550,595
|
|
20230622,131400,1384255800,36600,36600,36600,36550,46
|
|
20230622,131300,1382572400,36600,36550,36600,36550,35
|
|
20230622,131200,1381291950,36600,36600,36600,36550,35
|
|
20230622,131100,1380011400,36550,36600,36600,36550,76
|
|
20230622,131000,1377230450,36600,36600,36600,36550,39
|
|
20230622,130900,1375803250,36600,36550,36600,36550,48
|
|
20230622,130800,1374046700,36600,36600,36600,36600,19
|
|
20230622,130700,1373351300,36600,36600,36600,36600,43
|
|
20230622,130600,1371777500,36600,36600,36600,36550,107
|
|
20230622,130500,1367861550,36600,36600,36600,36600,32
|
|
20230622,130400,1366690350,36600,36600,36600,36600,40
|
|
20230622,130300,1365226350,36550,36550,36600,36550,40
|
|
20230622,130200,1363763900,36550,36550,36550,36550,21
|
|
20230622,130100,1362996350,36550,36550,36550,36500,48
|
|
20230622,130000,1361242200,36550,36550,36550,36500,61
|
|
20230622,125900,1359013300,36550,36550,36550,36550,28
|
|
20230622,125800,1357989900,36550,36550,36550,36500,104
|
|
20230622,125700,1354191550,36550,36500,36550,36500,521
|
|
20230622,125600,1335172900,36500,36550,36550,36450,948
|
|
20230622,125500,1300570450,36500,36600,36600,36500,105
|
|
20230622,125400,1296734450,36600,36550,36600,36550,32
|
|
20230622,125300,1295564250,36550,36550,36600,36550,27
|
|
20230622,125200,1294576800,36550,36550,36600,36550,63
|
|
20230622,125100,1292274050,36550,36500,36550,36500,99
|
|
20230622,125000,1288656450,36550,36550,36550,36500,43
|
|
20230622,124900,1287084850,36550,36600,36600,36500,211
|
|
20230622,124800,1279381850,36600,36600,36600,36550,35
|
|
20230622,124700,1278101050,36550,36600,36600,36550,60
|
|
20230622,124600,1275905250,36550,36600,36600,36550,43
|
|
20230622,124500,1274331850,36550,36600,36600,36550,32
|
|
20230622,124400,1273161050,36600,36550,36600,36550,32
|
|
20230622,124300,1271990000,36600,36550,36600,36550,71
|
|
20230622,124200,1269393350,36550,36550,36550,36550,22
|
|
20230622,124100,1268589250,36550,36550,36550,36550,44
|
|
20230622,124000,1266981050,36550,36600,36600,36500,46
|
|
20230622,123900,1265298450,36600,36600,36600,36550,46
|
|
20230622,123800,1263616300,36550,36550,36600,36500,33
|
|
20230622,123700,1262410100,36550,36600,36600,36550,41
|
|
20230622,123600,1260911300,36600,36600,36600,36550,43
|
|
20230622,123500,1259338650,36600,36600,36600,36500,83
|
|
20230622,123400,1256307350,36600,36600,36600,36600,42
|
|
20230622,123300,1254770150,36600,36550,36600,36550,56
|
|
20230622,123200,1252721450,36550,36550,36550,36550,40
|
|
20230622,123100,1251259450,36550,36550,36550,36550,52
|
|
20230622,123000,1249358850,36550,36550,36550,36500,36
|
|
20230622,122900,1248043350,36550,36550,36550,36550,32
|
|
20230622,122800,1246873750,36550,36550,36550,36500,61
|
|
20230622,122700,1244644300,36550,36550,36550,36500,814
|
|
20230622,122600,1214932300,36600,36550,36600,36550,98
|
|
20230622,122500,1211345700,36600,36650,36650,36600,41
|
|
20230622,122400,1209844550,36650,36650,36650,36600,39
|
|
20230622,122300,1208415400,36650,36650,36650,36600,30
|
|
20230622,122200,1207316000,36600,36650,36650,36600,58
|
|
20230622,122100,1205191900,36650,36650,36650,36600,21
|
|
20230622,122000,1204422400,36650,36600,36650,36550,52
|
|
20230622,121900,1202518500,36650,36650,36650,36600,48
|
|
20230622,121800,1200759400,36650,36650,36650,36600,40
|
|
20230622,121700,1199293650,36650,36650,36650,36550,45
|
|
20230622,121600,1197645200,36650,36650,36650,36650,28
|
|
20230622,121500,1196619000,36650,36600,36700,36600,35
|
|
20230622,121400,1195335950,36600,36650,36700,36500,365
|
|
20230622,121300,1182003650,36700,36650,36700,36650,26
|
|
20230622,121200,1181050450,36600,36650,36650,36600,205
|
|
20230622,121100,1173537750,36600,36600,36650,36550,66
|
|
20230622,121000,1171121900,36600,36500,36600,36500,64
|
|
20230622,120900,1168783650,36500,36600,36700,36500,389
|
|
20230622,120800,1154576200,36600,36700,36700,36600,10
|
|
20230622,120700,1154209800,36700,36700,36700,36500,323
|
|
20230622,120600,1142408250,36600,36700,36700,36600,49
|
|
20230622,120500,1140610500,36700,36700,36700,36600,26
|
|
20230622,120400,1139657100,36500,36600,36700,36500,33
|
|
20230622,120300,1138447600,36650,36600,36700,36600,72
|
|
20230622,120200,1135807450,36600,36600,36600,36600,13
|
|
20230622,120100,1135331650,36650,36550,36650,36550,81
|
|
20230622,120000,1132367450,36600,36550,36600,36400,491
|
|
20230622,115900,1114447700,36600,36600,36600,36550,18
|
|
20230622,115800,1113789500,36600,36550,36600,36550,50
|
|
20230622,115700,1111961400,36550,36600,36600,36550,40
|
|
20230622,115600,1110499200,36600,36600,36600,36500,217
|
|
20230622,115500,1102576800,36650,36550,36650,36550,63
|
|
20230622,115400,1100269050,36600,36600,36650,36550,24
|
|
20230622,115300,1099390950,36600,36600,36650,36600,36
|
|
20230622,115200,1098073250,36600,36650,36650,36550,53
|
|
20230622,115100,1096133050,36650,36700,36700,36500,1076
|
|
20230622,115000,1056841600,36650,36650,36700,36650,35
|
|
20230622,114900,1055558600,36650,36650,36650,36600,60
|
|
20230622,114800,1053360600,36650,36650,36650,36650,11
|
|
20230622,114700,1052957450,36650,36650,36650,36650,57
|
|
20230622,114600,1050868400,36650,36700,36700,36650,72
|
|
20230622,114500,1048228100,36650,36700,36700,36650,16
|
|
20230622,114400,1047640950,36700,36700,36700,36650,32
|
|
20230622,114300,1046467200,36700,36650,36700,36650,46
|
|
20230622,114200,1044779950,36650,36650,36650,36650,75
|
|
20230622,114100,1042031200,36650,36650,36650,36600,30
|
|
20230622,114000,1040931900,36650,36600,36650,36600,30
|
|
20230622,113900,1039832500,36600,36650,36650,36600,50
|
|
20230622,113800,1038002250,36650,36600,36650,36600,32
|
|
20230622,113700,1036830100,36650,36650,36700,36600,70
|
|
20230622,113600,1034264550,36650,36650,36650,36600,13
|
|
20230622,113500,1033788300,36650,36600,36650,36600,30
|
|
20230622,113400,1032689100,36600,36600,36600,36600,47
|
|
20230622,113300,1030968900,36500,36500,36500,36500,1179
|
|
20230622,113200,987935400,36500,36650,36650,36500,52
|
|
20230622,113100,986030500,36650,36750,36750,36600,639
|
|
20230622,113000,962631700,36750,36750,36750,36700,25
|
|
20230622,112900,961713250,36800,36750,36800,36700,180
|
|
20230622,112800,955092750,36700,36750,36800,36700,63
|
|
20230622,112700,952776650,36750,36850,36850,36700,137
|
|
20230622,112600,947746700,36800,36800,36850,36750,50
|
|
20230622,112500,945907000,36850,36850,36900,36800,86
|
|
20230622,112400,942739400,36900,36750,36900,36750,83
|
|
20230622,112300,939684450,36750,36750,36750,36700,42
|
|
20230622,112200,938141200,36750,36750,36750,36750,46
|
|
20230622,112100,936450700,36750,36750,36750,36700,54
|
|
20230622,112000,934467100,36750,36750,36750,36700,42
|
|
20230622,111900,932923700,36750,36700,36750,36700,1069
|
|
20230622,111800,893691100,36650,36700,36700,36650,34
|
|
20230622,111700,892443850,36700,36650,36700,36650,299
|
|
20230622,111600,881484550,36650,36650,36650,36650,48
|
|
20230622,111500,879725350,36600,36650,36650,36600,30
|
|
20230622,111400,878626000,36650,36600,36650,36600,50
|
|
20230622,111300,876795250,36600,36600,36600,36550,40
|
|
20230622,111200,875331500,36600,36600,36600,36600,68
|
|
20230622,111100,872842700,36600,36600,36600,36600,16
|
|
20230622,111000,872257100,36550,36650,36650,36550,31
|
|
20230622,110900,871122050,36600,36600,36650,36600,68
|
|
20230622,110800,868631300,36600,36650,36650,36550,22
|
|
20230622,110700,867825500,36650,36650,36650,36650,13
|
|
20230622,110600,867349050,36650,36650,36650,36600,114
|
|
20230622,110500,863174400,36600,36600,36600,36550,100
|
|
20230622,110400,859514600,36600,36500,36650,36500,782
|
|
20230622,110300,830904550,36500,36450,36500,36450,251
|
|
20230622,110200,821744800,36500,36500,36500,36450,180
|
|
20230622,110100,815175100,36500,36500,36500,36500,139
|
|
20230622,110000,810101600,36500,36550,36550,36450,226
|
|
20230622,105900,801853200,36550,36600,36600,36500,409
|
|
20230622,105800,786921700,36600,36550,36600,36500,160
|
|
20230622,105700,781073750,36550,36550,36550,36500,121
|
|
20230622,105600,776655400,36500,36550,36550,36500,40
|
|
20230622,105500,775194650,36550,36550,36550,36500,117
|
|
20230622,105400,770919350,36550,36550,36550,36550,36
|
|
20230622,105300,769603550,36550,36550,36550,36500,89
|
|
20230622,105200,766353350,36550,36550,36550,36500,146
|
|
20230622,105100,761022350,36550,36550,36550,36550,40
|
|
20230622,105000,759560350,36500,36550,36550,36500,99
|
|
20230622,104900,755945450,36600,36600,36600,36600,39
|
|
20230622,104800,754518050,36550,36500,36600,36500,364
|
|
20230622,104700,741231700,36500,36450,36500,36450,80
|
|
20230622,104600,738313250,36450,36450,36450,36450,240
|
|
20230622,104500,729565250,36450,36400,36450,36400,94
|
|
20230622,104400,726140850,36400,36450,36450,36400,85
|
|
20230622,104300,723045350,36450,36400,36450,36350,329
|
|
20230622,104200,711068950,36400,36350,36400,36350,134
|
|
20230622,104100,706195450,36350,36400,36400,36350,67
|
|
20230622,104000,703757150,36400,36350,36400,36350,228
|
|
20230622,103900,695463150,36350,36300,36350,36300,489
|
|
20230622,103800,677711450,36300,36200,36300,36200,743
|
|
20230622,103700,650810750,36200,36150,36200,36150,166
|
|
20230622,103600,644804750,36150,36050,36150,36050,621
|
|
20230622,103500,622384250,36100,36100,36100,36100,187
|
|
20230622,103400,615633550,36100,36100,36100,36050,88
|
|
20230622,103300,612458350,36100,36050,36100,36050,63
|
|
20230622,103200,610186500,36050,36000,36050,36000,423
|
|
20230622,103100,594953650,36000,35950,36000,35950,26
|
|
20230622,103000,594017800,35950,35950,35950,35900,28
|
|
20230622,102900,593011300,35950,35850,35950,35800,777
|
|
20230622,102800,565122100,35850,35850,35850,35800,27
|
|
20230622,102700,564154350,35850,35850,35850,35800,30
|
|
20230622,102600,563079000,35850,35850,35850,35850,21
|
|
20230622,102500,562326150,35800,35800,35850,35800,37
|
|
20230622,102400,561001250,35850,35850,35850,35800,18
|
|
20230622,102300,560356100,35850,35850,35850,35850,31
|
|
20230622,102200,559244750,35900,35850,35900,35800,163
|
|
20230622,102100,553396700,35900,35900,35900,35850,134
|
|
20230622,102000,548586400,35900,35850,35900,35850,14
|
|
20230622,101900,548083900,35900,35900,35900,35850,8
|
|
20230622,101800,547796750,35900,35900,35900,35900,31
|
|
20230622,101700,546683850,35850,35800,35850,35800,12
|
|
20230622,101600,546253950,35800,35850,35850,35750,372
|
|
20230622,101500,532951150,35900,35900,35900,35900,0
|
|
20230622,101400,532951150,35900,35850,35900,35850,13
|
|
20230622,101300,532484550,35900,35900,35900,35900,13
|
|
20230622,101200,532017850,35900,35750,35900,35750,161
|
|
20230622,101100,526253600,35800,35750,35800,35750,10
|
|
20230622,101000,525896050,35750,35800,35800,35750,424
|
|
20230622,100900,510717150,35800,35800,35800,35800,2
|
|
20230622,100800,510645550,35800,35750,35800,35750,11
|
|
20230622,100700,510252150,35750,35750,35750,35750,10
|
|
20230622,100600,509894650,35700,35650,35700,35650,129
|
|
20230622,100500,505291350,35650,35700,35700,35650,12
|
|
20230622,100400,504863450,35700,35650,35700,35650,20
|
|
20230622,100300,504149700,35700,35650,35700,35650,17
|
|
20230622,100200,503543450,35650,35700,35700,35650,12
|
|
20230622,100100,503115500,35700,35650,35700,35650,27
|
|
20230622,100000,502152550,35700,35750,35750,35650,15
|
|
20230622,095900,501617150,35750,35750,35750,35700,11
|
|
20230622,095800,501224050,35800,35800,35800,35800,0
|
|
20230622,095700,501224050,35800,35700,35800,35700,28
|
|
20230622,095600,500224200,35650,35750,35750,35650,426
|
|
20230622,095500,485026900,35650,35650,35650,35650,9
|
|
20230622,095400,484706050,35650,35700,35700,35650,514
|
|
20230622,095300,466356400,35700,35750,35750,35700,168
|
|
20230622,095200,460357450,35700,35750,35750,35700,411
|
|
20230622,095100,445664350,35750,35750,35750,35750,3
|
|
20230622,095000,445557100,35900,35800,35900,35800,103
|
|
20230622,094900,441866400,35800,35750,35800,35700,29
|
|
20230622,094800,440830500,35700,35650,35700,35650,96
|
|
20230622,094700,437407050,35700,35700,35700,35700,2
|
|
20230622,094600,437335650,35750,35700,35750,35650,135
|
|
20230622,094500,432514500,35700,35700,35700,35700,30
|
|
20230622,094400,431443500,35700,35700,35700,35700,0
|
|
20230622,094300,431443500,35700,35800,35800,35700,500
|
|
20230622,094200,413574500,35800,35800,35800,35750,256
|
|
20230622,094100,404417500,35800,35800,35850,35800,11
|
|
20230622,094000,404023600,35800,35800,35800,35800,2
|
|
20230622,093900,403952000,35750,35750,35750,35750,0
|
|
20230622,093800,403952000,35750,35750,35750,35750,0
|
|
20230622,093700,403952000,35750,35850,35850,35750,12
|
|
20230622,093600,403522400,35800,35750,35800,35750,105
|
|
20230622,093500,399768600,35750,35750,35750,35750,14
|
|
20230622,093400,399268100,35750,35800,35850,35700,101
|
|
20230622,093300,395656700,35800,35700,35800,35700,15
|
|
20230622,093200,395120400,35750,35650,35750,35650,42
|
|
20230622,093100,393623000,35750,35850,35850,35500,972
|
|
20230622,093000,358991500,35850,35900,35900,35800,373
|
|
20230622,092900,345624900,35900,36000,36000,35900,1461
|
|
20230622,092800,293057300,36000,36100,36100,36000,1336
|
|
20230622,092700,244943200,36050,36100,36100,36050,182
|
|
20230622,092600,238379300,36050,36050,36050,36050,0
|
|
20230622,092500,238379300,36050,36200,36200,36050,486
|
|
20230622,092400,220831950,36200,36200,36200,36200,10
|
|
20230622,092300,220469950,36150,36200,36200,36150,450
|
|
20230622,092200,204199300,36200,36200,36200,36150,26
|
|
20230622,092100,203258600,36200,36200,36200,36200,124
|
|
20230622,092000,198769800,36150,36150,36150,36150,10
|
|
20230622,091900,198408300,36150,36200,36200,36150,14
|
|
20230622,091800,197902000,36200,36200,36200,36200,0
|
|
20230622,091700,197902000,36200,36250,36250,36200,353
|
|
20230622,091600,185120650,36250,36250,36250,36250,360
|
|
20230622,091500,172070650,36250,36250,36250,36250,310
|
|
20230622,091400,160833150,36250,36250,36250,36200,127
|
|
20230622,091300,156229900,36250,36300,36300,36250,71
|
|
20230622,091200,153656050,36250,36200,36250,36200,213
|
|
20230622,091100,145940050,36200,36400,36400,36200,1050
|
|
20230622,091000,107754700,36450,36450,36450,36450,25
|
|
20230622,090900,106843450,36450,36450,36450,36450,226
|
|
20230622,090800,98605750,36450,36450,36450,36450,44
|
|
20230622,090700,97001950,36400,36400,36400,36400,491
|
|
20230622,090600,79129550,36650,36650,36650,36400,508
|
|
20230622,090500,60587650,36650,36550,36650,36550,50
|
|
20230622,090400,58759150,36550,36550,36550,36550,224
|
|
20230622,090300,50571950,36700,36700,36700,36700,155
|
|
20230622,090200,44883450,36750,36700,36750,36700,104
|
|
20230622,090100,41066550,36750,36700,37000,36500,705
|
|
20230622,090000,15147700,36700,36500,36700,36500,415
|