651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,194700,8359116650,48700,48700,48700,48700,0
|
|
20230619,194600,8359116650,48700,48700,48700,48700,0
|
|
20230619,194500,8359116650,48700,48700,48700,48700,0
|
|
20230619,194400,8359116650,48700,48700,48700,48700,0
|
|
20230619,194300,8359116650,48700,48700,48700,48700,0
|
|
20230619,194200,8359116650,48700,48700,48700,48700,0
|
|
20230619,194100,8359116650,48700,48700,48700,48700,0
|
|
20230619,194000,8359116650,48700,48700,48700,48700,0
|
|
20230619,193900,8359116650,48700,48700,48700,48700,0
|
|
20230619,193800,8359116650,48700,48700,48700,48700,0
|
|
20230619,193700,8359116650,48700,48700,48700,48700,0
|
|
20230619,193600,8359116650,48700,48700,48700,48700,0
|
|
20230619,193500,8359116650,48700,48700,48700,48700,0
|
|
20230619,193400,8359116650,48700,48700,48700,48700,0
|
|
20230619,193300,8359116650,48700,48700,48700,48700,0
|
|
20230619,193200,8359116650,48700,48700,48700,48700,0
|
|
20230619,193100,8359116650,48700,48700,48700,48700,0
|
|
20230619,193000,8359116650,48700,48700,48700,48700,0
|
|
20230619,192900,8359116650,48700,48700,48700,48700,0
|
|
20230619,192800,8359116650,48700,48700,48700,48700,0
|
|
20230619,192700,8359116650,48700,48700,48700,48700,0
|
|
20230619,192600,8359116650,48700,48700,48700,48700,0
|
|
20230619,192500,8359116650,48700,48700,48700,48700,0
|
|
20230619,192400,8359116650,48700,48700,48700,48700,0
|
|
20230619,192300,8359116650,48700,48700,48700,48700,0
|
|
20230619,192200,8359116650,48700,48700,48700,48700,0
|
|
20230619,192100,8359116650,48700,48700,48700,48700,0
|
|
20230619,192000,8359116650,48700,48700,48700,48700,0
|
|
20230619,191900,8359116650,48700,48700,48700,48700,0
|
|
20230619,191800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,191700,8359116650,48700,48700,48700,48700,0
|
|
20230619,191600,8359116650,48700,48700,48700,48700,0
|
|
20230619,191500,8359116650,48700,48700,48700,48700,0
|
|
20230619,191400,8359116650,48700,48700,48700,48700,0
|
|
20230619,191300,8359116650,48700,48700,48700,48700,0
|
|
20230619,191200,8359116650,48700,48700,48700,48700,0
|
|
20230619,191100,8359116650,48700,48700,48700,48700,0
|
|
20230619,191000,8359116650,48700,48700,48700,48700,0
|
|
20230619,190900,8359116650,48700,48700,48700,48700,0
|
|
20230619,190800,8359116650,48700,48700,48700,48700,0
|
|
20230619,190700,8359116650,48700,48700,48700,48700,0
|
|
20230619,190600,8359116650,48700,48700,48700,48700,0
|
|
20230619,190500,8359116650,48700,48700,48700,48700,0
|
|
20230619,190400,8359116650,48700,48700,48700,48700,0
|
|
20230619,190300,8359116650,48700,48700,48700,48700,0
|
|
20230619,190200,8359116650,48700,48700,48700,48700,0
|
|
20230619,190100,8359116650,48700,48700,48700,48700,0
|
|
20230619,190000,8359116650,48700,48700,48700,48700,0
|
|
20230619,185900,8359116650,48700,48700,48700,48700,0
|
|
20230619,185800,8359116650,48700,48700,48700,48700,0
|
|
20230619,185700,8359116650,48700,48700,48700,48700,0
|
|
20230619,185600,8359116650,48700,48700,48700,48700,0
|
|
20230619,185500,8359116650,48700,48700,48700,48700,0
|
|
20230619,185400,8359116650,48700,48700,48700,48700,0
|
|
20230619,185300,8359116650,48700,48700,48700,48700,0
|
|
20230619,185200,8359116650,48700,48700,48700,48700,0
|
|
20230619,185100,8359116650,48700,48700,48700,48700,0
|
|
20230619,185000,8359116650,48700,48700,48700,48700,0
|
|
20230619,184900,8359116650,48700,48700,48700,48700,0
|
|
20230619,184800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,184700,8359116650,48700,48700,48700,48700,0
|
|
20230619,184600,8359116650,48700,48700,48700,48700,0
|
|
20230619,184500,8359116650,48700,48700,48700,48700,0
|
|
20230619,184400,8359116650,48700,48700,48700,48700,0
|
|
20230619,184300,8359116650,48700,48700,48700,48700,0
|
|
20230619,184200,8359116650,48700,48700,48700,48700,0
|
|
20230619,184100,8359116650,48700,48700,48700,48700,0
|
|
20230619,184000,8359116650,48700,48700,48700,48700,0
|
|
20230619,183900,8359116650,48700,48700,48700,48700,0
|
|
20230619,183800,8359116650,48700,48700,48700,48700,0
|
|
20230619,183700,8359116650,48700,48700,48700,48700,0
|
|
20230619,183600,8359116650,48700,48700,48700,48700,0
|
|
20230619,183500,8359116650,48700,48700,48700,48700,0
|
|
20230619,183400,8359116650,48700,48700,48700,48700,0
|
|
20230619,183300,8359116650,48700,48700,48700,48700,0
|
|
20230619,183200,8359116650,48700,48700,48700,48700,0
|
|
20230619,183100,8359116650,48700,48700,48700,48700,0
|
|
20230619,183000,8359116650,48700,48700,48700,48700,0
|
|
20230619,182900,8359116650,48700,48700,48700,48700,0
|
|
20230619,182800,8359116650,48700,48700,48700,48700,0
|
|
20230619,182700,8359116650,48700,48700,48700,48700,0
|
|
20230619,182600,8359116650,48700,48700,48700,48700,0
|
|
20230619,182500,8359116650,48700,48700,48700,48700,0
|
|
20230619,182400,8359116650,48700,48700,48700,48700,0
|
|
20230619,182300,8359116650,48700,48700,48700,48700,0
|
|
20230619,182200,8359116650,48700,48700,48700,48700,0
|
|
20230619,182100,8359116650,48700,48700,48700,48700,0
|
|
20230619,182000,8359116650,48700,48700,48700,48700,0
|
|
20230619,181900,8359116650,48700,48700,48700,48700,0
|
|
20230619,181800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,181700,8359116650,48700,48700,48700,48700,0
|
|
20230619,181600,8359116650,48700,48700,48700,48700,0
|
|
20230619,181500,8359116650,48700,48700,48700,48700,0
|
|
20230619,181400,8359116650,48700,48700,48700,48700,0
|
|
20230619,181300,8359116650,48700,48700,48700,48700,0
|
|
20230619,181200,8359116650,48700,48700,48700,48700,0
|
|
20230619,181100,8359116650,48700,48700,48700,48700,0
|
|
20230619,181000,8359116650,48700,48700,48700,48700,0
|
|
20230619,180900,8359116650,48700,48700,48700,48700,0
|
|
20230619,180800,8359116650,48700,48700,48700,48700,0
|
|
20230619,180700,8359116650,48700,48700,48700,48700,0
|
|
20230619,180600,8359116650,48700,48700,48700,48700,0
|
|
20230619,180500,8359116650,48700,48700,48700,48700,0
|
|
20230619,180400,8359116650,48700,48700,48700,48700,0
|
|
20230619,180300,8359116650,48700,48700,48700,48700,0
|
|
20230619,180200,8359116650,48700,48700,48700,48700,0
|
|
20230619,180100,8359116650,48700,48700,48700,48700,0
|
|
20230619,180000,8359116650,48700,48700,48700,48700,0
|
|
20230619,175900,8359116650,48700,48700,48700,48700,0
|
|
20230619,175800,8359116650,48700,48700,48700,48700,0
|
|
20230619,175700,8359116650,48700,48700,48700,48700,0
|
|
20230619,175600,8359116650,48700,48700,48700,48700,0
|
|
20230619,175500,8359116650,48700,48700,48700,48700,0
|
|
20230619,175400,8359116650,48700,48700,48700,48700,0
|
|
20230619,175300,8359116650,48700,48700,48700,48700,0
|
|
20230619,175200,8359116650,48700,48700,48700,48700,0
|
|
20230619,175100,8359116650,48700,48700,48700,48700,0
|
|
20230619,175000,8359116650,48700,48700,48700,48700,0
|
|
20230619,174900,8359116650,48700,48700,48700,48700,0
|
|
20230619,174800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,174700,8359116650,48700,48700,48700,48700,0
|
|
20230619,174600,8359116650,48700,48700,48700,48700,0
|
|
20230619,174500,8359116650,48700,48700,48700,48700,0
|
|
20230619,174400,8359116650,48700,48700,48700,48700,0
|
|
20230619,174300,8359116650,48700,48700,48700,48700,0
|
|
20230619,174200,8359116650,48700,48700,48700,48700,0
|
|
20230619,174100,8359116650,48700,48700,48700,48700,0
|
|
20230619,174000,8359116650,48700,48700,48700,48700,0
|
|
20230619,173900,8359116650,48700,48700,48700,48700,0
|
|
20230619,173800,8359116650,48700,48700,48700,48700,0
|
|
20230619,173700,8359116650,48700,48700,48700,48700,0
|
|
20230619,173600,8359116650,48700,48700,48700,48700,0
|
|
20230619,173500,8359116650,48700,48700,48700,48700,0
|
|
20230619,173400,8359116650,48700,48700,48700,48700,0
|
|
20230619,173300,8359116650,48700,48700,48700,48700,0
|
|
20230619,173200,8359116650,48700,48700,48700,48700,0
|
|
20230619,173100,8359116650,48700,48700,48700,48700,0
|
|
20230619,173000,8359116650,48700,48700,48700,48700,0
|
|
20230619,172900,8359116650,48700,48700,48700,48700,0
|
|
20230619,172800,8359116650,48700,48700,48700,48700,0
|
|
20230619,172700,8359116650,48700,48700,48700,48700,0
|
|
20230619,172600,8359116650,48700,48700,48700,48700,0
|
|
20230619,172500,8359116650,48700,48700,48700,48700,0
|
|
20230619,172400,8359116650,48700,48700,48700,48700,0
|
|
20230619,172300,8359116650,48700,48700,48700,48700,0
|
|
20230619,172200,8359116650,48700,48700,48700,48700,0
|
|
20230619,172100,8359116650,48700,48700,48700,48700,0
|
|
20230619,172000,8359116650,48700,48700,48700,48700,0
|
|
20230619,171900,8359116650,48700,48700,48700,48700,0
|
|
20230619,171800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,171700,8359116650,48700,48700,48700,48700,0
|
|
20230619,171600,8359116650,48700,48700,48700,48700,0
|
|
20230619,171500,8359116650,48700,48700,48700,48700,0
|
|
20230619,171400,8359116650,48700,48700,48700,48700,0
|
|
20230619,171300,8359116650,48700,48700,48700,48700,0
|
|
20230619,171200,8359116650,48700,48700,48700,48700,0
|
|
20230619,171100,8359116650,48700,48700,48700,48700,0
|
|
20230619,171000,8359116650,48700,48700,48700,48700,0
|
|
20230619,170900,8359116650,48700,48700,48700,48700,0
|
|
20230619,170800,8359116650,48700,48700,48700,48700,0
|
|
20230619,170700,8359116650,48700,48700,48700,48700,0
|
|
20230619,170600,8359116650,48700,48700,48700,48700,0
|
|
20230619,170500,8359116650,48700,48700,48700,48700,0
|
|
20230619,170400,8359116650,48700,48700,48700,48700,0
|
|
20230619,170300,8359116650,48700,48700,48700,48700,0
|
|
20230619,170200,8359116650,48700,48700,48700,48700,0
|
|
20230619,170100,8359116650,48700,48700,48700,48700,0
|
|
20230619,170000,8359116650,48700,48700,48700,48700,0
|
|
20230619,165900,8359116650,48700,48700,48700,48700,0
|
|
20230619,165800,8359116650,48700,48700,48700,48700,0
|
|
20230619,165700,8359116650,48700,48700,48700,48700,0
|
|
20230619,165600,8359116650,48700,48700,48700,48700,0
|
|
20230619,165500,8359116650,48700,48700,48700,48700,0
|
|
20230619,165400,8359116650,48700,48700,48700,48700,0
|
|
20230619,165300,8359116650,48700,48700,48700,48700,0
|
|
20230619,165200,8359116650,48700,48700,48700,48700,0
|
|
20230619,165100,8359116650,48700,48700,48700,48700,0
|
|
20230619,165000,8359116650,48700,48700,48700,48700,0
|
|
20230619,164900,8359116650,48700,48700,48700,48700,0
|
|
20230619,164800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,164700,8359116650,48700,48700,48700,48700,0
|
|
20230619,164600,8359116650,48700,48700,48700,48700,0
|
|
20230619,164500,8359116650,48700,48700,48700,48700,0
|
|
20230619,164400,8359116650,48700,48700,48700,48700,0
|
|
20230619,164300,8359116650,48700,48700,48700,48700,0
|
|
20230619,164200,8359116650,48700,48700,48700,48700,0
|
|
20230619,164100,8359116650,48700,48700,48700,48700,0
|
|
20230619,164000,8359116650,48700,48700,48700,48700,0
|
|
20230619,163900,8359116650,48700,48700,48700,48700,0
|
|
20230619,163800,8359116650,48700,48700,48700,48700,0
|
|
20230619,163700,8359116650,48700,48700,48700,48700,0
|
|
20230619,163600,8359116650,48700,48700,48700,48700,0
|
|
20230619,163500,8359116650,48700,48700,48700,48700,0
|
|
20230619,163400,8359116650,48700,48700,48700,48700,0
|
|
20230619,163300,8359116650,48700,48700,48700,48700,0
|
|
20230619,163200,8359116650,48700,48700,48700,48700,0
|
|
20230619,163100,8359116650,48700,48700,48700,48700,0
|
|
20230619,163000,8359116650,48700,48700,48700,48700,0
|
|
20230619,162900,8359116650,48700,48700,48700,48700,0
|
|
20230619,162800,8359116650,48700,48700,48700,48700,0
|
|
20230619,162700,8359116650,48700,48700,48700,48700,0
|
|
20230619,162600,8359116650,48700,48700,48700,48700,0
|
|
20230619,162500,8359116650,48700,48700,48700,48700,0
|
|
20230619,162400,8359116650,48700,48700,48700,48700,0
|
|
20230619,162300,8359116650,48700,48700,48700,48700,0
|
|
20230619,162200,8359116650,48700,48700,48700,48700,0
|
|
20230619,162100,8359116650,48700,48700,48700,48700,0
|
|
20230619,162000,8359116650,48700,48700,48700,48700,0
|
|
20230619,161900,8359116650,48700,48700,48700,48700,0
|
|
20230619,161800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,161700,8359116650,48700,48700,48700,48700,0
|
|
20230619,161600,8359116650,48700,48700,48700,48700,0
|
|
20230619,161500,8359116650,48700,48700,48700,48700,0
|
|
20230619,161400,8359116650,48700,48700,48700,48700,0
|
|
20230619,161300,8359116650,48700,48700,48700,48700,0
|
|
20230619,161200,8359116650,48700,48700,48700,48700,0
|
|
20230619,161100,8359116650,48700,48700,48700,48700,0
|
|
20230619,161000,8359116650,48700,48700,48700,48700,0
|
|
20230619,160900,8359116650,48700,48700,48700,48700,0
|
|
20230619,160800,8359116650,48700,48700,48700,48700,0
|
|
20230619,160700,8359116650,48700,48700,48700,48700,0
|
|
20230619,160600,8359116650,48700,48700,48700,48700,0
|
|
20230619,160500,8359116650,48700,48700,48700,48700,0
|
|
20230619,160400,8359116650,48700,48700,48700,48700,0
|
|
20230619,160300,8359116650,48700,48700,48700,48700,0
|
|
20230619,160200,8359116650,48700,48700,48700,48700,0
|
|
20230619,160100,8359116650,48700,48700,48700,48700,0
|
|
20230619,160000,8359116650,48700,48700,48700,48700,0
|
|
20230619,155900,8359116650,48700,48700,48700,48700,0
|
|
20230619,155800,8359116650,48700,48700,48700,48700,0
|
|
20230619,155700,8359116650,48700,48700,48700,48700,0
|
|
20230619,155600,8359116650,48700,48700,48700,48700,0
|
|
20230619,155500,8359116650,48700,48700,48700,48700,0
|
|
20230619,155400,8359116650,48700,48700,48700,48700,0
|
|
20230619,155300,8359116650,48700,48700,48700,48700,0
|
|
20230619,155200,8359116650,48700,48700,48700,48700,0
|
|
20230619,155100,8359116650,48700,48700,48700,48700,0
|
|
20230619,155000,8359116650,48700,48700,48700,48700,0
|
|
20230619,154900,8359116650,48700,48700,48700,48700,0
|
|
20230619,154800,8359116650,48700,48700,48700,48700,6378
|
|
20230619,154700,8359116650,48700,48700,48700,48700,0
|
|
20230619,154600,8359116650,48700,48700,48700,48700,0
|
|
20230619,154500,8359116650,48700,48700,48700,48700,0
|
|
20230619,154400,8359116650,48700,48700,48700,48700,0
|
|
20230619,154300,8359116650,48700,48700,48700,48700,0
|
|
20230619,154200,8359116650,48700,48700,48700,48700,0
|
|
20230619,154100,8359116650,48700,48700,48700,48700,0
|
|
20230619,154000,8359116650,48700,48700,48700,48700,0
|
|
20230619,153900,8359116650,48700,48700,48700,48700,0
|
|
20230619,153800,8359116650,48700,48700,48700,48700,0
|
|
20230619,153700,8359116650,48700,48700,48700,48700,0
|
|
20230619,153600,8359116650,48700,48700,48700,48700,0
|
|
20230619,153500,8359116650,48700,48700,48700,48700,0
|
|
20230619,153400,8359116650,48700,48700,48700,48700,0
|
|
20230619,153300,8359116650,48700,48700,48700,48700,0
|
|
20230619,153200,8359116650,48700,48700,48700,48700,0
|
|
20230619,153100,8359116650,48700,48700,48700,48700,0
|
|
20230619,153000,8359116650,48700,48700,48700,48700,6378
|
|
20230619,152900,8048508050,48700,48700,48700,48700,0
|
|
20230619,152800,8048508050,48700,48700,48700,48700,0
|
|
20230619,152700,8048508050,48700,48700,48700,48700,0
|
|
20230619,152600,8048508050,48700,48700,48700,48700,0
|
|
20230619,152500,8048508050,48700,48700,48700,48700,0
|
|
20230619,152400,8048508050,48700,48700,48700,48700,0
|
|
20230619,152300,8048508050,48700,48700,48700,48700,0
|
|
20230619,152200,8048508050,48700,48700,48700,48700,0
|
|
20230619,152100,8048508050,48700,48700,48700,48700,0
|
|
20230619,152000,8048508050,48700,48700,48700,48700,0
|
|
20230619,151900,8048508050,48700,48650,48700,48650,851
|
|
20230619,151800,8007078100,48700,48700,48700,48650,354
|
|
20230619,151700,7989848650,48650,48650,48700,48650,242
|
|
20230619,151600,7978072350,48650,48650,48650,48650,363
|
|
20230619,151500,7960412400,48650,48600,48650,48600,212
|
|
20230619,151400,7950102400,48650,48650,48650,48600,77
|
|
20230619,151300,7946356550,48650,48600,48650,48550,505
|
|
20230619,151200,7921816450,48600,48650,48650,48550,976
|
|
20230619,151100,7874377600,48650,48650,48700,48600,522
|
|
20230619,151000,7848991400,48700,48700,48700,48650,363
|
|
20230619,150900,7831313550,48700,48700,48700,48650,182
|
|
20230619,150800,7822450350,48700,48700,48700,48650,403
|
|
20230619,150700,7802839600,48700,48600,48700,48600,220
|
|
20230619,150600,7792129100,48700,48650,48700,48600,415
|
|
20230619,150500,7771935350,48650,48700,48700,48600,411
|
|
20230619,150400,7751937250,48700,48700,48700,48650,246
|
|
20230619,150300,7739961300,48700,48700,48700,48650,225
|
|
20230619,150200,7729007350,48700,48650,48700,48650,177
|
|
20230619,150100,7720389600,48700,48700,48700,48650,301
|
|
20230619,150000,7705738600,48650,48650,48700,48650,264
|
|
20230619,145900,7692888500,48700,48650,48700,48650,416
|
|
20230619,145800,7672642900,48700,48650,48700,48650,189
|
|
20230619,145700,7663441500,48700,48700,48700,48650,267
|
|
20230619,145600,7650440450,48700,48700,48700,48650,222
|
|
20230619,145500,7639634500,48700,48700,48700,48650,223
|
|
20230619,145400,7628778200,48650,48650,48700,48650,135
|
|
20230619,145300,7622206450,48700,48700,48700,48650,241
|
|
20230619,145200,7610470650,48700,48700,48700,48650,516
|
|
20230619,145100,7585362450,48700,48700,48700,48650,370
|
|
20230619,145000,7567344600,48700,48750,48750,48650,723
|
|
20230619,144900,7532132300,48750,48700,48750,48700,394
|
|
20230619,144800,7512937300,48700,48700,48750,48700,136
|
|
20230619,144700,7506308850,48750,48750,48750,48700,190
|
|
20230619,144600,7497047450,48750,48700,48750,48700,175
|
|
20230619,144500,7488519700,48750,48700,48750,48700,315
|
|
20230619,144400,7473165550,48700,48700,48750,48650,582
|
|
20230619,144300,7444817700,48650,48700,48700,48650,175
|
|
20230619,144200,7436296600,48650,48650,48700,48650,772
|
|
20230619,144100,7398707900,48650,48700,48700,48650,596
|
|
20230619,144000,7369694950,48650,48700,48700,48650,220
|
|
20230619,143900,7358982600,48650,48650,48700,48650,236
|
|
20230619,143800,7347495750,48650,48650,48700,48600,550
|
|
20230619,143700,7320734400,48650,48650,48700,48600,670
|
|
20230619,143600,7288141350,48650,48650,48700,48600,280
|
|
20230619,143500,7274526750,48700,48650,48700,48650,599
|
|
20230619,143400,7245380050,48700,48700,48700,48650,446
|
|
20230619,143300,7223672300,48650,48700,48700,48650,90
|
|
20230619,143200,7219290850,48700,48650,48700,48600,403
|
|
20230619,143100,7199683350,48650,48600,48650,48550,399
|
|
20230619,143000,7180291500,48550,48600,48600,48550,309
|
|
20230619,142900,7165277850,48600,48550,48600,48500,122
|
|
20230619,142800,7159355850,48500,48500,48650,48450,2239
|
|
20230619,142700,7050587150,48450,48500,48500,48450,300
|
|
20230619,142600,7036047700,48450,48500,48500,48450,289
|
|
20230619,142500,7022036700,48450,48500,48500,48450,137
|
|
20230619,142400,7015395750,48450,48500,48500,48450,364
|
|
20230619,142300,6997750850,48500,48450,48500,48450,155
|
|
20230619,142200,6990238950,48500,48450,48500,48400,307
|
|
20230619,142100,6975363250,48500,48400,48500,48400,371
|
|
20230619,142000,6957383050,48450,48450,48500,48400,187
|
|
20230619,141900,6948320350,48500,48500,48500,48400,302
|
|
20230619,141800,6933696800,48450,48500,48500,48450,413
|
|
20230619,141700,6913678400,48500,48450,48500,48450,150
|
|
20230619,141600,6906406000,48450,48500,48500,48450,411
|
|
20230619,141500,6886488150,48500,48450,48500,48450,342
|
|
20230619,141400,6869913550,48500,48400,48500,48400,848
|
|
20230619,141300,6828818250,48400,48400,48450,48400,340
|
|
20230619,141200,6812353550,48400,48400,48450,48400,387
|
|
20230619,141100,6793621450,48400,48400,48450,48400,444
|
|
20230619,141000,6772119500,48400,48400,48450,48400,237
|
|
20230619,140900,6760644750,48400,48450,48450,48400,236
|
|
20230619,140800,6749218550,48400,48450,48450,48400,813
|
|
20230619,140700,6709862700,48400,48450,48500,48400,542
|
|
20230619,140600,6683604850,48450,48450,48500,48450,336
|
|
20230619,140500,6667319800,48450,48450,48500,48450,223
|
|
20230619,140400,6656508500,48450,48450,48500,48450,235
|
|
20230619,140300,6645121850,48450,48450,48500,48450,187
|
|
20230619,140200,6636057050,48450,48450,48500,48450,61
|
|
20230619,140100,6633099500,48500,48450,48500,48450,374
|
|
20230619,140000,6614972450,48450,48450,48500,48450,130
|
|
20230619,135900,6608671900,48450,48450,48500,48450,90
|
|
20230619,135800,6604308400,48450,48450,48450,48400,421
|
|
20230619,135700,6583918150,48450,48450,48450,48400,149
|
|
20230619,135600,6576699850,48400,48400,48400,48400,83
|
|
20230619,135500,6572682650,48450,48400,48450,48400,311
|
|
20230619,135400,6557618300,48400,48400,48450,48400,121
|
|
20230619,135300,6551759850,48450,48400,48450,48400,207
|
|
20230619,135200,6541736850,48400,48450,48500,48400,292
|
|
20230619,135100,6527580550,48450,48450,48500,48450,442
|
|
20230619,135000,6506155650,48450,48450,48500,48450,88
|
|
20230619,134900,6501888800,48450,48400,48500,48400,325
|
|
20230619,134800,6486140300,48400,48550,48600,48400,1212
|
|
20230619,134700,6427378900,48550,48600,48600,48550,238
|
|
20230619,134600,6415819700,48550,48550,48600,48550,125
|
|
20230619,134500,6409748950,48550,48600,48600,48550,184
|
|
20230619,134400,6400809000,48550,48600,48600,48550,326
|
|
20230619,134300,6384976000,48600,48550,48600,48550,111
|
|
20230619,134200,6379582800,48550,48600,48600,48550,179
|
|
20230619,134100,6370884450,48550,48550,48550,48500,783
|
|
20230619,134000,6332869950,48600,48600,48600,48550,55
|
|
20230619,133900,6330197750,48550,48400,48550,48400,851
|
|
20230619,133800,6288934250,48400,48400,48450,48400,228
|
|
20230619,133700,6277894800,48450,48400,48450,48400,203
|
|
20230619,133600,6268062100,48450,48400,48450,48400,754
|
|
20230619,133500,6231567800,48400,48400,48450,48400,134
|
|
20230619,133400,6225077550,48450,48500,48500,48450,619
|
|
20230619,133300,6195085000,48450,48450,48500,48450,66
|
|
20230619,133200,6191885100,48450,48400,48450,48400,283
|
|
20230619,133100,6178174250,48400,48400,48450,48400,369
|
|
20230619,133000,6160301700,48400,48400,48450,48400,182
|
|
20230619,132900,6151489050,48400,48350,48450,48350,463
|
|
20230619,132800,6129077550,48400,48350,48400,48350,348
|
|
20230619,132700,6112247050,48350,48400,48400,48350,343
|
|
20230619,132600,6095652300,48350,48350,48400,48350,665
|
|
20230619,132500,6063495750,48350,48350,48400,48350,328
|
|
20230619,132400,6047635600,48350,48350,48400,48350,244
|
|
20230619,132300,6035838100,48400,48350,48400,48350,52
|
|
20230619,132200,6033322050,48400,48350,48400,48350,241
|
|
20230619,132100,6021663950,48350,48400,48400,48350,335
|
|
20230619,132000,6005450700,48400,48400,48450,48400,203
|
|
20230619,131900,5995624200,48400,48400,48450,48400,179
|
|
20230619,131800,5986958050,48400,48400,48450,48400,499
|
|
20230619,131700,5962803750,48450,48400,48450,48400,1069
|
|
20230619,131600,5911018300,48400,48450,48450,48400,168
|
|
20230619,131500,5902882650,48450,48450,48450,48400,85
|
|
20230619,131400,5898765400,48450,48400,48450,48400,194
|
|
20230619,131300,5889373700,48450,48400,48450,48400,153
|
|
20230619,131200,5881963550,48400,48450,48450,48400,83
|
|
20230619,131100,5877944900,48400,48400,48450,48400,158
|
|
20230619,131000,5870296300,48400,48450,48450,48400,360
|
|
20230619,130900,5852864900,48400,48400,48450,48400,119
|
|
20230619,130800,5847102650,48450,48400,48450,48400,144
|
|
20230619,130700,5840131350,48400,48400,48450,48400,200
|
|
20230619,130600,5830448600,48400,48400,48450,48400,116
|
|
20230619,130500,5824830950,48450,48400,48450,48400,48
|
|
20230619,130400,5822506250,48400,48400,48400,48400,65
|
|
20230619,130300,5819360250,48450,48400,48450,48350,736
|
|
20230619,130200,5783742150,48350,48400,48400,48350,41
|
|
20230619,130100,5781758500,48350,48350,48400,48350,391
|
|
20230619,130000,5762840550,48350,48350,48400,48350,267
|
|
20230619,125900,5749924750,48350,48400,48400,48350,77
|
|
20230619,125800,5746198750,48350,48400,48400,48350,96
|
|
20230619,125700,5741553100,48350,48350,48400,48350,153
|
|
20230619,125600,5734151850,48350,48400,48400,48350,141
|
|
20230619,125500,5727330700,48350,48350,48400,48350,527
|
|
20230619,125400,5701826900,48350,48400,48400,48350,40
|
|
20230619,125300,5699891600,48350,48350,48400,48350,270
|
|
20230619,125200,5686832050,48350,48350,48400,48350,90
|
|
20230619,125100,5682479150,48350,48400,48400,48350,98
|
|
20230619,125000,5677739100,48400,48400,48450,48350,277
|
|
20230619,124900,5664328650,48400,48450,48450,48400,114
|
|
20230619,124800,5658809650,48400,48400,48450,48400,177
|
|
20230619,124700,5650237850,48400,48450,48450,48400,375
|
|
20230619,124600,5632082200,48400,48400,48450,48400,337
|
|
20230619,124500,5615771350,48400,48450,48450,48400,73
|
|
20230619,124400,5612235700,48450,48400,48450,48400,55
|
|
20230619,124300,5609572000,48400,48450,48450,48400,313
|
|
20230619,124200,5594418950,48400,48450,48450,48400,873
|
|
20230619,124100,5552163900,48400,48400,48400,48400,60
|
|
20230619,124000,5549259900,48400,48400,48450,48400,184
|
|
20230619,123900,5540350500,48400,48450,48450,48400,372
|
|
20230619,123800,5522342850,48450,48400,48450,48400,33
|
|
20230619,123700,5520744750,48400,48450,48450,48400,210
|
|
20230619,123600,5510571800,48450,48450,48450,48400,533
|
|
20230619,123500,5484751400,48450,48450,48450,48400,140
|
|
20230619,123400,5477972550,48400,48400,48450,48400,170
|
|
20230619,123300,5469740800,48400,48400,48400,48400,165
|
|
20230619,123200,5461754800,48400,48400,48450,48400,64
|
|
20230619,123100,5458654900,48400,48400,48450,48350,1314
|
|
20230619,123000,5395052400,48400,48400,48400,48350,140
|
|
20230619,122900,5388279300,48350,48350,48400,48350,111
|
|
20230619,122800,5382910650,48350,48350,48400,48350,139
|
|
20230619,122700,5376185000,48350,48350,48400,48350,300
|
|
20230619,122600,5361670850,48400,48400,48400,48350,237
|
|
20230619,122500,5350211150,48350,48350,48400,48350,121
|
|
20230619,122400,5344358400,48350,48350,48400,48350,191
|
|
20230619,122300,5335119100,48350,48350,48400,48350,203
|
|
20230619,122200,5325302750,48350,48350,48400,48350,336
|
|
20230619,122100,5309054650,48350,48400,48450,48350,3363
|
|
20230619,122000,5146349950,48400,48400,48450,48400,140
|
|
20230619,121900,5139572750,48400,48400,48450,48400,280
|
|
20230619,121800,5126018150,48400,48450,48450,48400,74
|
|
20230619,121700,5122436500,48450,48400,48450,48400,399
|
|
20230619,121600,5103121000,48400,48450,48450,48400,170
|
|
20230619,121500,5094892600,48450,48400,48450,48400,149
|
|
20230619,121400,5087678350,48400,48450,48450,48400,127
|
|
20230619,121300,5081525900,48450,48400,48450,48400,245
|
|
20230619,121200,5069664900,48400,48450,48450,48400,149
|
|
20230619,121100,5062451050,48400,48450,48450,48400,189
|
|
20230619,121000,5053299500,48450,48450,48450,48400,153
|
|
20230619,120900,5045892050,48400,48400,48450,48400,112
|
|
20230619,120800,5040469350,48400,48450,48450,48400,300
|
|
20230619,120700,5025946850,48400,48450,48450,48400,167
|
|
20230619,120600,5017859550,48450,48400,48450,48400,85
|
|
20230619,120500,5013744850,48450,48400,48450,48400,101
|
|
20230619,120400,5008855050,48400,48450,48500,48400,557
|
|
20230619,120300,4981870650,48400,48500,48500,48400,198
|
|
20230619,120200,4972283300,48450,48450,48500,48450,457
|
|
20230619,120100,4950140200,48450,48500,48500,48450,145
|
|
20230619,120000,4943111200,48450,48450,48500,48450,123
|
|
20230619,115900,4937151550,48500,48450,48500,48450,801
|
|
20230619,115800,4898339500,48450,48450,48500,48450,129
|
|
20230619,115700,4892086800,48450,48450,48500,48450,136
|
|
20230619,115600,4885496350,48450,48450,48500,48450,473
|
|
20230619,115500,4862576850,48450,48500,48500,48450,166
|
|
20230619,115400,4854531600,48450,48450,48500,48450,203
|
|
20230619,115300,4844690950,48450,48450,48450,48450,135
|
|
20230619,115200,4838150200,48450,48500,48500,48450,263
|
|
20230619,115100,4825404950,48500,48450,48500,48450,166
|
|
20230619,115000,4817358450,48450,48450,48500,48450,157
|
|
20230619,114900,4809751700,48500,48450,48500,48450,218
|
|
20230619,114800,4799187700,48450,48450,48500,48450,210
|
|
20230619,114700,4789009350,48450,48450,48500,48450,166
|
|
20230619,114600,4780965450,48450,48550,48550,48450,887
|
|
20230619,114500,4737955700,48500,48500,48550,48500,433
|
|
20230619,114400,4716952650,48500,48500,48550,48500,173
|
|
20230619,114300,4708559500,48500,48500,48500,48500,68
|
|
20230619,114200,4705261500,48550,48550,48550,48500,541
|
|
20230619,114100,4679013500,48500,48550,48550,48500,41
|
|
20230619,114000,4677023700,48500,48500,48550,48500,501
|
|
20230619,113900,4652723850,48500,48550,48550,48500,94
|
|
20230619,113800,4648160950,48500,48500,48550,48500,285
|
|
20230619,113700,4634335850,48550,48500,48550,48500,74
|
|
20230619,113600,4630745400,48500,48550,48550,48500,142
|
|
20230619,113500,4623854150,48550,48550,48550,48500,251
|
|
20230619,113400,4611668850,48550,48550,48600,48550,82
|
|
20230619,113300,4607686550,48550,48550,48550,48550,203
|
|
20230619,113200,4597830900,48550,48550,48600,48550,395
|
|
20230619,113100,4578648300,48550,48600,48600,48550,142
|
|
20230619,113000,4571752850,48600,48550,48600,48550,13
|
|
20230619,112900,4571121650,48600,48650,48650,48550,602
|
|
20230619,112800,4541861350,48600,48650,48650,48600,85
|
|
20230619,112700,4537728950,48650,48600,48650,48600,43
|
|
20230619,112600,4535637850,48600,48600,48650,48600,115
|
|
20230619,112500,4530047300,48650,48650,48700,48600,335
|
|
20230619,112400,4513751250,48650,48650,48700,48650,76
|
|
20230619,112300,4510051250,48650,48650,48650,48650,26
|
|
20230619,112200,4508786350,48650,48700,48700,48650,350
|
|
20230619,112100,4491754550,48650,48700,48700,48650,138
|
|
20230619,112000,4485039600,48650,48650,48700,48650,68
|
|
20230619,111900,4481729550,48700,48650,48700,48650,112
|
|
20230619,111800,4476275900,48650,48650,48700,48650,123
|
|
20230619,111700,4470291850,48700,48700,48700,48650,42
|
|
20230619,111600,4468247200,48650,48700,48700,48650,123
|
|
20230619,111500,4462257650,48650,48650,48700,48650,67
|
|
20230619,111400,4458997900,48650,48650,48700,48650,114
|
|
20230619,111300,4453450450,48650,48650,48650,48650,14
|
|
20230619,111200,4452769350,48700,48650,48700,48650,264
|
|
20230619,111100,4439920500,48650,48700,48700,48650,238
|
|
20230619,111000,4428335600,48650,48700,48700,48650,21
|
|
20230619,110900,4427313800,48600,48650,48700,48600,104
|
|
20230619,110800,4422251050,48600,48650,48650,48600,165
|
|
20230619,110700,4414223900,48750,48750,48750,48600,199
|
|
20230619,110600,4404536900,48750,48650,48750,48600,1179
|
|
20230619,110500,4347105500,48650,48600,48650,48600,77
|
|
20230619,110400,4343363250,48600,48600,48650,48600,117
|
|
20230619,110300,4337674500,48600,48650,48650,48600,83
|
|
20230619,110200,4333639300,48600,48600,48600,48600,27
|
|
20230619,110100,4332327100,48650,48650,48650,48600,795
|
|
20230619,110000,4293663850,48650,48650,48650,48600,44
|
|
20230619,105900,4291524000,48650,48600,48650,48600,154
|
|
20230619,105800,4284038200,48600,48650,48650,48600,99
|
|
20230619,105700,4279225600,48600,48600,48600,48600,66
|
|
20230619,105600,4276018000,48600,48650,48650,48600,256
|
|
20230619,105500,4263567150,48600,48650,48650,48600,36
|
|
20230619,105400,4261817050,48650,48650,48650,48600,156
|
|
20230619,105300,4254230350,48600,48650,48650,48600,106
|
|
20230619,105200,4249075150,48650,48600,48650,48600,102
|
|
20230619,105100,4244113500,48600,48600,48650,48600,146
|
|
20230619,105000,4237016350,48600,48600,48700,48600,168
|
|
20230619,104900,4228838000,48750,48600,48750,48550,3250
|
|
20230619,104800,4070606050,48600,48600,48600,48550,65
|
|
20230619,104700,4067447700,48550,48500,48600,48500,460
|
|
20230619,104600,4045105200,48550,48500,48600,48500,954
|
|
20230619,104500,3998794600,48500,48500,48500,48450,460
|
|
20230619,104400,3976485200,48500,48500,48550,48500,388
|
|
20230619,104300,3957664600,48550,48550,48550,48550,200
|
|
20230619,104200,3947954600,48550,48550,48550,48550,155
|
|
20230619,104100,3940429350,48600,48600,48600,48550,726
|
|
20230619,104000,3905146500,48650,48600,48650,48600,190
|
|
20230619,103900,3895911150,48600,48650,48650,48600,93
|
|
20230619,103800,3891389850,48600,48600,48650,48600,64
|
|
20230619,103700,3888277550,48600,48600,48650,48550,670
|
|
20230619,103600,3855716950,48550,48550,48600,48550,90
|
|
20230619,103500,3851346150,48550,48550,48600,48550,107
|
|
20230619,103400,3846151050,48600,48600,48600,48550,119
|
|
20230619,103300,3840370650,48550,48600,48600,48550,150
|
|
20230619,103200,3833081350,48550,48550,48600,48550,180
|
|
20230619,103100,3824340600,48550,48550,48550,48500,536
|
|
20230619,103000,3798335400,48550,48550,48550,48500,466
|
|
20230619,102900,3775714000,48550,48600,48650,48550,206
|
|
20230619,102800,3765702300,48600,48600,48650,48600,304
|
|
20230619,102700,3750922150,48600,48600,48600,48600,218
|
|
20230619,102600,3740327350,48600,48600,48650,48600,395
|
|
20230619,102500,3721127850,48600,48650,48650,48600,361
|
|
20230619,102400,3703580400,48650,48600,48650,48600,362
|
|
20230619,102300,3685975250,48650,48650,48700,48600,466
|
|
20230619,102200,3663302950,48650,48650,48650,48600,395
|
|
20230619,102100,3644097200,48650,48550,48650,48550,259
|
|
20230619,102000,3631499950,48550,48550,48650,48500,318
|
|
20230619,101900,3616052500,48550,48500,48600,48500,377
|
|
20230619,101800,3597747750,48500,48550,48550,48500,218
|
|
20230619,101700,3587173500,48500,48500,48550,48450,414
|
|
20230619,101600,3567090900,48450,48450,48450,48400,293
|
|
20230619,101500,3552895650,48400,48400,48450,48350,513
|
|
20230619,101400,3528080150,48400,48400,48450,48350,575
|
|
20230619,101300,3500248500,48400,48350,48450,48350,1441
|
|
20230619,101200,3430509800,48400,48350,48400,48350,253
|
|
20230619,101100,3418275000,48350,48400,48400,48350,515
|
|
20230619,101000,3393372800,48400,48400,48400,48350,215
|
|
20230619,100900,3382970800,48400,48500,48500,48350,10782
|
|
20230619,100800,2860219800,48550,48550,48600,48500,3470
|
|
20230619,100700,2691777850,48600,48600,48600,48550,448
|
|
20230619,100600,2670013250,48600,48650,48650,48600,99
|
|
20230619,100500,2665200300,48600,48600,48650,48550,320
|
|
20230619,100400,2649647150,48600,48600,48600,48550,185
|
|
20230619,100300,2640658050,48550,48550,48600,48550,209
|
|
20230619,100200,2630504450,48550,48550,48600,48550,645
|
|
20230619,100100,2599159500,48600,48600,48600,48550,298
|
|
20230619,100000,2584681250,48600,48650,48650,48600,1222
|
|
20230619,095900,2525290600,48650,48700,48700,48600,918
|
|
20230619,095800,2480630350,48700,48700,48700,48650,158
|
|
20230619,095700,2472936700,48650,48750,48800,48650,619
|
|
20230619,095600,2442782000,48800,48700,48800,48700,560
|
|
20230619,095500,2415490100,48700,48700,48700,48650,286
|
|
20230619,095400,2401562700,48700,48700,48700,48650,87
|
|
20230619,095300,2397326300,48650,48650,48700,48650,501
|
|
20230619,095200,2372947300,48650,48650,48650,48600,264
|
|
20230619,095100,2360113500,48650,48650,48650,48600,497
|
|
20230619,095000,2335935800,48650,48600,48650,48600,165
|
|
20230619,094900,2327914850,48600,48600,48650,48600,182
|
|
20230619,094800,2319069150,48650,48600,48650,48600,151
|
|
20230619,094700,2311724950,48650,48650,48650,48600,105
|
|
20230619,094600,2306617300,48650,48600,48650,48550,640
|
|
20230619,094500,2275515200,48600,48550,48600,48550,155
|
|
20230619,094400,2267986650,48600,48550,48600,48550,134
|
|
20230619,094300,2261480100,48600,48650,48650,48550,1186
|
|
20230619,094200,2203874000,48650,48650,48650,48600,77
|
|
20230619,094100,2200128500,48650,48650,48650,48500,4714
|
|
20230619,094000,1971151350,48650,48700,48750,48650,122
|
|
20230619,093900,1965210550,48700,48700,48750,48650,236
|
|
20230619,093800,1953719100,48700,48650,48700,48600,615
|
|
20230619,093700,1923784850,48700,48750,48750,48650,440
|
|
20230619,093600,1902378100,48700,48700,48750,48650,478
|
|
20230619,093500,1879101650,48750,48800,48800,48750,503
|
|
20230619,093400,1854576150,48800,48750,48800,48750,51
|
|
20230619,093300,1852088050,48800,48750,48800,48750,306
|
|
20230619,093200,1837169150,48800,48650,48800,48650,992
|
|
20230619,093100,1788845950,48650,48750,48750,48650,695
|
|
20230619,093000,1755011400,48750,48800,48800,48700,1304
|
|
20230619,092900,1691441650,48750,48800,48800,48750,537
|
|
20230619,092800,1665237600,48800,48850,48850,48800,98
|
|
20230619,092700,1660451550,48850,48900,48900,48850,580
|
|
20230619,092600,1632118350,48850,48850,48900,48850,213
|
|
20230619,092500,1621712700,48800,48850,48900,48750,1553
|
|
20230619,092400,1545918950,48800,48850,48850,48800,1500
|
|
20230619,092300,1472678600,48850,48950,48950,48800,891
|
|
20230619,092200,1429116650,48900,49100,49100,48900,1458
|
|
20230619,092100,1357659100,49100,49150,49150,49100,94
|
|
20230619,092000,1353041400,49150,49100,49150,49100,385
|
|
20230619,091900,1334130200,49150,49100,49150,49100,362
|
|
20230619,091800,1316353450,49100,48950,49100,48950,812
|
|
20230619,091700,1276530150,48950,49100,49100,48950,2140
|
|
20230619,091600,1171608650,49150,49150,49150,49100,234
|
|
20230619,091500,1160118950,49150,49150,49150,49100,744
|
|
20230619,091400,1123560000,49150,49250,49250,49150,414
|
|
20230619,091300,1103186400,49200,49250,49250,49200,419
|
|
20230619,091200,1082563700,49250,49200,49300,49200,370
|
|
20230619,091100,1064351100,49200,49250,49300,49200,794
|
|
20230619,091000,1025246950,49250,49350,49350,49250,1521
|
|
20230619,090900,950201400,49350,49400,49400,49350,500
|
|
20230619,090800,925514300,49400,49400,49400,49350,862
|
|
20230619,090700,882944150,49400,49500,49550,49400,3008
|
|
20230619,090600,734117500,49500,49550,49600,49500,967
|
|
20230619,090500,686221450,49600,49750,49750,49550,424
|
|
20230619,090400,665176800,49700,49750,49750,49600,748
|
|
20230619,090300,628029450,49700,49900,49900,49700,2845
|
|
20230619,090200,486268150,49900,49800,49950,49750,2416
|
|
20230619,090100,365725100,49800,49900,49950,49800,1666
|
|
20230619,090000,282647050,49900,49900,49900,49550,5667
|