671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,200700,46266176450,28800,28800,28800,28800,0
|
|
20230616,200600,46266176450,28800,28800,28800,28800,0
|
|
20230616,200500,46266176450,28800,28800,28800,28800,0
|
|
20230616,200400,46266176450,28800,28800,28800,28800,0
|
|
20230616,200300,46266176450,28800,28800,28800,28800,0
|
|
20230616,200200,46266176450,28800,28800,28800,28800,0
|
|
20230616,200100,46266176450,28800,28800,28800,28800,0
|
|
20230616,200000,46266176450,28800,28800,28800,28800,0
|
|
20230616,195900,46266176450,28800,28800,28800,28800,0
|
|
20230616,195800,46266176450,28800,28800,28800,28800,0
|
|
20230616,195700,46266176450,28800,28800,28800,28800,0
|
|
20230616,195600,46266176450,28800,28800,28800,28800,0
|
|
20230616,195500,46266176450,28800,28800,28800,28800,0
|
|
20230616,195400,46266176450,28800,28800,28800,28800,0
|
|
20230616,195300,46266176450,28800,28800,28800,28800,0
|
|
20230616,195200,46266176450,28800,28800,28800,28800,0
|
|
20230616,195100,46266176450,28800,28800,28800,28800,0
|
|
20230616,195000,46266176450,28800,28800,28800,28800,0
|
|
20230616,194900,46266176450,28800,28800,28800,28800,0
|
|
20230616,194800,46266176450,28800,28800,28800,28800,0
|
|
20230616,194700,46266176450,28800,28800,28800,28800,0
|
|
20230616,194600,46266176450,28800,28800,28800,28800,0
|
|
20230616,194500,46266176450,28800,28800,28800,28800,0
|
|
20230616,194400,46266176450,28800,28800,28800,28800,0
|
|
20230616,194300,46266176450,28800,28800,28800,28800,0
|
|
20230616,194200,46266176450,28800,28800,28800,28800,0
|
|
20230616,194100,46266176450,28800,28800,28800,28800,0
|
|
20230616,194000,46266176450,28800,28800,28800,28800,0
|
|
20230616,193900,46266176450,28800,28800,28800,28800,0
|
|
20230616,193800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,193700,46266176450,28800,28800,28800,28800,0
|
|
20230616,193600,46266176450,28800,28800,28800,28800,0
|
|
20230616,193500,46266176450,28800,28800,28800,28800,0
|
|
20230616,193400,46266176450,28800,28800,28800,28800,0
|
|
20230616,193300,46266176450,28800,28800,28800,28800,0
|
|
20230616,193200,46266176450,28800,28800,28800,28800,0
|
|
20230616,193100,46266176450,28800,28800,28800,28800,0
|
|
20230616,193000,46266176450,28800,28800,28800,28800,0
|
|
20230616,192900,46266176450,28800,28800,28800,28800,0
|
|
20230616,192800,46266176450,28800,28800,28800,28800,0
|
|
20230616,192700,46266176450,28800,28800,28800,28800,0
|
|
20230616,192600,46266176450,28800,28800,28800,28800,0
|
|
20230616,192500,46266176450,28800,28800,28800,28800,0
|
|
20230616,192400,46266176450,28800,28800,28800,28800,0
|
|
20230616,192300,46266176450,28800,28800,28800,28800,0
|
|
20230616,192200,46266176450,28800,28800,28800,28800,0
|
|
20230616,192100,46266176450,28800,28800,28800,28800,0
|
|
20230616,192000,46266176450,28800,28800,28800,28800,0
|
|
20230616,191900,46266176450,28800,28800,28800,28800,0
|
|
20230616,191800,46266176450,28800,28800,28800,28800,0
|
|
20230616,191700,46266176450,28800,28800,28800,28800,0
|
|
20230616,191600,46266176450,28800,28800,28800,28800,0
|
|
20230616,191500,46266176450,28800,28800,28800,28800,0
|
|
20230616,191400,46266176450,28800,28800,28800,28800,0
|
|
20230616,191300,46266176450,28800,28800,28800,28800,0
|
|
20230616,191200,46266176450,28800,28800,28800,28800,0
|
|
20230616,191100,46266176450,28800,28800,28800,28800,0
|
|
20230616,191000,46266176450,28800,28800,28800,28800,0
|
|
20230616,190900,46266176450,28800,28800,28800,28800,0
|
|
20230616,190800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,190700,46266176450,28800,28800,28800,28800,0
|
|
20230616,190600,46266176450,28800,28800,28800,28800,0
|
|
20230616,190500,46266176450,28800,28800,28800,28800,0
|
|
20230616,190400,46266176450,28800,28800,28800,28800,0
|
|
20230616,190300,46266176450,28800,28800,28800,28800,0
|
|
20230616,190200,46266176450,28800,28800,28800,28800,0
|
|
20230616,190100,46266176450,28800,28800,28800,28800,0
|
|
20230616,190000,46266176450,28800,28800,28800,28800,0
|
|
20230616,185900,46266176450,28800,28800,28800,28800,0
|
|
20230616,185800,46266176450,28800,28800,28800,28800,0
|
|
20230616,185700,46266176450,28800,28800,28800,28800,0
|
|
20230616,185600,46266176450,28800,28800,28800,28800,0
|
|
20230616,185500,46266176450,28800,28800,28800,28800,0
|
|
20230616,185400,46266176450,28800,28800,28800,28800,0
|
|
20230616,185300,46266176450,28800,28800,28800,28800,0
|
|
20230616,185200,46266176450,28800,28800,28800,28800,0
|
|
20230616,185100,46266176450,28800,28800,28800,28800,0
|
|
20230616,185000,46266176450,28800,28800,28800,28800,0
|
|
20230616,184900,46266176450,28800,28800,28800,28800,0
|
|
20230616,184800,46266176450,28800,28800,28800,28800,0
|
|
20230616,184700,46266176450,28800,28800,28800,28800,0
|
|
20230616,184600,46266176450,28800,28800,28800,28800,0
|
|
20230616,184500,46266176450,28800,28800,28800,28800,0
|
|
20230616,184400,46266176450,28800,28800,28800,28800,0
|
|
20230616,184300,46266176450,28800,28800,28800,28800,0
|
|
20230616,184200,46266176450,28800,28800,28800,28800,0
|
|
20230616,184100,46266176450,28800,28800,28800,28800,0
|
|
20230616,184000,46266176450,28800,28800,28800,28800,0
|
|
20230616,183900,46266176450,28800,28800,28800,28800,0
|
|
20230616,183800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,183700,46266176450,28800,28800,28800,28800,0
|
|
20230616,183600,46266176450,28800,28800,28800,28800,0
|
|
20230616,183500,46266176450,28800,28800,28800,28800,0
|
|
20230616,183400,46266176450,28800,28800,28800,28800,0
|
|
20230616,183300,46266176450,28800,28800,28800,28800,0
|
|
20230616,183200,46266176450,28800,28800,28800,28800,0
|
|
20230616,183100,46266176450,28800,28800,28800,28800,0
|
|
20230616,183000,46266176450,28800,28800,28800,28800,0
|
|
20230616,182900,46266176450,28800,28800,28800,28800,0
|
|
20230616,182800,46266176450,28800,28800,28800,28800,0
|
|
20230616,182700,46266176450,28800,28800,28800,28800,0
|
|
20230616,182600,46266176450,28800,28800,28800,28800,0
|
|
20230616,182500,46266176450,28800,28800,28800,28800,0
|
|
20230616,182400,46266176450,28800,28800,28800,28800,0
|
|
20230616,182300,46266176450,28800,28800,28800,28800,0
|
|
20230616,182200,46266176450,28800,28800,28800,28800,0
|
|
20230616,182100,46266176450,28800,28800,28800,28800,0
|
|
20230616,182000,46266176450,28800,28800,28800,28800,0
|
|
20230616,181900,46266176450,28800,28800,28800,28800,0
|
|
20230616,181800,46266176450,28800,28800,28800,28800,0
|
|
20230616,181700,46266176450,28800,28800,28800,28800,0
|
|
20230616,181600,46266176450,28800,28800,28800,28800,0
|
|
20230616,181500,46266176450,28800,28800,28800,28800,0
|
|
20230616,181400,46266176450,28800,28800,28800,28800,0
|
|
20230616,181300,46266176450,28800,28800,28800,28800,0
|
|
20230616,181200,46266176450,28800,28800,28800,28800,0
|
|
20230616,181100,46266176450,28800,28800,28800,28800,0
|
|
20230616,181000,46266176450,28800,28800,28800,28800,0
|
|
20230616,180900,46266176450,28800,28800,28800,28800,0
|
|
20230616,180800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,180700,46266176450,28800,28800,28800,28800,0
|
|
20230616,180600,46266176450,28800,28800,28800,28800,0
|
|
20230616,180500,46266176450,28800,28800,28800,28800,0
|
|
20230616,180400,46266176450,28800,28800,28800,28800,0
|
|
20230616,180300,46266176450,28800,28800,28800,28800,0
|
|
20230616,180200,46266176450,28800,28800,28800,28800,0
|
|
20230616,180100,46266176450,28800,28800,28800,28800,0
|
|
20230616,180000,46266176450,28800,28800,28800,28800,0
|
|
20230616,175900,46266176450,28800,28800,28800,28800,0
|
|
20230616,175800,46266176450,28800,28800,28800,28800,0
|
|
20230616,175700,46266176450,28800,28800,28800,28800,0
|
|
20230616,175600,46266176450,28800,28800,28800,28800,0
|
|
20230616,175500,46266176450,28800,28800,28800,28800,0
|
|
20230616,175400,46266176450,28800,28800,28800,28800,0
|
|
20230616,175300,46266176450,28800,28800,28800,28800,0
|
|
20230616,175200,46266176450,28800,28800,28800,28800,0
|
|
20230616,175100,46266176450,28800,28800,28800,28800,0
|
|
20230616,175000,46266176450,28800,28800,28800,28800,0
|
|
20230616,174900,46266176450,28800,28800,28800,28800,0
|
|
20230616,174800,46266176450,28800,28800,28800,28800,0
|
|
20230616,174700,46266176450,28800,28800,28800,28800,0
|
|
20230616,174600,46266176450,28800,28800,28800,28800,0
|
|
20230616,174500,46266176450,28800,28800,28800,28800,0
|
|
20230616,174400,46266176450,28800,28800,28800,28800,0
|
|
20230616,174300,46266176450,28800,28800,28800,28800,0
|
|
20230616,174200,46266176450,28800,28800,28800,28800,0
|
|
20230616,174100,46266176450,28800,28800,28800,28800,0
|
|
20230616,174000,46266176450,28800,28800,28800,28800,0
|
|
20230616,173900,46266176450,28800,28800,28800,28800,0
|
|
20230616,173800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,173700,46266176450,28800,28800,28800,28800,0
|
|
20230616,173600,46266176450,28800,28800,28800,28800,0
|
|
20230616,173500,46266176450,28800,28800,28800,28800,0
|
|
20230616,173400,46266176450,28800,28800,28800,28800,0
|
|
20230616,173300,46266176450,28800,28800,28800,28800,0
|
|
20230616,173200,46266176450,28800,28800,28800,28800,0
|
|
20230616,173100,46266176450,28800,28800,28800,28800,0
|
|
20230616,173000,46266176450,28800,28800,28800,28800,0
|
|
20230616,172900,46266176450,28800,28800,28800,28800,0
|
|
20230616,172800,46266176450,28800,28800,28800,28800,0
|
|
20230616,172700,46266176450,28800,28800,28800,28800,0
|
|
20230616,172600,46266176450,28800,28800,28800,28800,0
|
|
20230616,172500,46266176450,28800,28800,28800,28800,0
|
|
20230616,172400,46266176450,28800,28800,28800,28800,0
|
|
20230616,172300,46266176450,28800,28800,28800,28800,0
|
|
20230616,172200,46266176450,28800,28800,28800,28800,0
|
|
20230616,172100,46266176450,28800,28800,28800,28800,0
|
|
20230616,172000,46266176450,28800,28800,28800,28800,0
|
|
20230616,171900,46266176450,28800,28800,28800,28800,0
|
|
20230616,171800,46266176450,28800,28800,28800,28800,0
|
|
20230616,171700,46266176450,28800,28800,28800,28800,0
|
|
20230616,171600,46266176450,28800,28800,28800,28800,0
|
|
20230616,171500,46266176450,28800,28800,28800,28800,0
|
|
20230616,171400,46266176450,28800,28800,28800,28800,0
|
|
20230616,171300,46266176450,28800,28800,28800,28800,0
|
|
20230616,171200,46266176450,28800,28800,28800,28800,0
|
|
20230616,171100,46266176450,28800,28800,28800,28800,0
|
|
20230616,171000,46266176450,28800,28800,28800,28800,0
|
|
20230616,170900,46266176450,28800,28800,28800,28800,0
|
|
20230616,170800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,170700,46266176450,28800,28800,28800,28800,0
|
|
20230616,170600,46266176450,28800,28800,28800,28800,0
|
|
20230616,170500,46266176450,28800,28800,28800,28800,0
|
|
20230616,170400,46266176450,28800,28800,28800,28800,0
|
|
20230616,170300,46266176450,28800,28800,28800,28800,0
|
|
20230616,170200,46266176450,28800,28800,28800,28800,0
|
|
20230616,170100,46266176450,28800,28800,28800,28800,0
|
|
20230616,170000,46266176450,28800,28800,28800,28800,0
|
|
20230616,165900,46266176450,28800,28800,28800,28800,0
|
|
20230616,165800,46266176450,28800,28800,28800,28800,0
|
|
20230616,165700,46266176450,28800,28800,28800,28800,0
|
|
20230616,165600,46266176450,28800,28800,28800,28800,0
|
|
20230616,165500,46266176450,28800,28800,28800,28800,0
|
|
20230616,165400,46266176450,28800,28800,28800,28800,0
|
|
20230616,165300,46266176450,28800,28800,28800,28800,0
|
|
20230616,165200,46266176450,28800,28800,28800,28800,0
|
|
20230616,165100,46266176450,28800,28800,28800,28800,0
|
|
20230616,165000,46266176450,28800,28800,28800,28800,0
|
|
20230616,164900,46266176450,28800,28800,28800,28800,0
|
|
20230616,164800,46266176450,28800,28800,28800,28800,0
|
|
20230616,164700,46266176450,28800,28800,28800,28800,0
|
|
20230616,164600,46266176450,28800,28800,28800,28800,0
|
|
20230616,164500,46266176450,28800,28800,28800,28800,0
|
|
20230616,164400,46266176450,28800,28800,28800,28800,0
|
|
20230616,164300,46266176450,28800,28800,28800,28800,0
|
|
20230616,164200,46266176450,28800,28800,28800,28800,0
|
|
20230616,164100,46266176450,28800,28800,28800,28800,0
|
|
20230616,164000,46266176450,28800,28800,28800,28800,0
|
|
20230616,163900,46266176450,28800,28800,28800,28800,0
|
|
20230616,163800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,163700,46266176450,28800,28800,28800,28800,0
|
|
20230616,163600,46266176450,28800,28800,28800,28800,0
|
|
20230616,163500,46266176450,28800,28800,28800,28800,0
|
|
20230616,163400,46266176450,28800,28800,28800,28800,0
|
|
20230616,163300,46266176450,28800,28800,28800,28800,0
|
|
20230616,163200,46266176450,28800,28800,28800,28800,0
|
|
20230616,163100,46266176450,28800,28800,28800,28800,0
|
|
20230616,163000,46266176450,28800,28800,28800,28800,0
|
|
20230616,162900,46266176450,28800,28800,28800,28800,0
|
|
20230616,162800,46266176450,28800,28800,28800,28800,0
|
|
20230616,162700,46266176450,28800,28800,28800,28800,0
|
|
20230616,162600,46266176450,28800,28800,28800,28800,0
|
|
20230616,162500,46266176450,28800,28800,28800,28800,0
|
|
20230616,162400,46266176450,28800,28800,28800,28800,0
|
|
20230616,162300,46266176450,28800,28800,28800,28800,0
|
|
20230616,162200,46266176450,28800,28800,28800,28800,0
|
|
20230616,162100,46266176450,28800,28800,28800,28800,0
|
|
20230616,162000,46266176450,28800,28800,28800,28800,0
|
|
20230616,161900,46266176450,28800,28800,28800,28800,0
|
|
20230616,161800,46266176450,28800,28800,28800,28800,0
|
|
20230616,161700,46266176450,28800,28800,28800,28800,0
|
|
20230616,161600,46266176450,28800,28800,28800,28800,0
|
|
20230616,161500,46266176450,28800,28800,28800,28800,0
|
|
20230616,161400,46266176450,28800,28800,28800,28800,0
|
|
20230616,161300,46266176450,28800,28800,28800,28800,0
|
|
20230616,161200,46266176450,28800,28800,28800,28800,0
|
|
20230616,161100,46266176450,28800,28800,28800,28800,0
|
|
20230616,161000,46266176450,28800,28800,28800,28800,0
|
|
20230616,160900,46266176450,28800,28800,28800,28800,0
|
|
20230616,160800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,160700,46266176450,28800,28800,28800,28800,0
|
|
20230616,160600,46266176450,28800,28800,28800,28800,0
|
|
20230616,160500,46266176450,28800,28800,28800,28800,0
|
|
20230616,160400,46266176450,28800,28800,28800,28800,0
|
|
20230616,160300,46266176450,28800,28800,28800,28800,0
|
|
20230616,160200,46266176450,28800,28800,28800,28800,0
|
|
20230616,160100,46266176450,28800,28800,28800,28800,0
|
|
20230616,160000,46266176450,28800,28800,28800,28800,0
|
|
20230616,155900,46266176450,28800,28800,28800,28800,0
|
|
20230616,155800,46266176450,28800,28800,28800,28800,0
|
|
20230616,155700,46266176450,28800,28800,28800,28800,0
|
|
20230616,155600,46266176450,28800,28800,28800,28800,0
|
|
20230616,155500,46266176450,28800,28800,28800,28800,0
|
|
20230616,155400,46266176450,28800,28800,28800,28800,0
|
|
20230616,155300,46266176450,28800,28800,28800,28800,0
|
|
20230616,155200,46266176450,28800,28800,28800,28800,0
|
|
20230616,155100,46266176450,28800,28800,28800,28800,0
|
|
20230616,155000,46266176450,28800,28800,28800,28800,0
|
|
20230616,154900,46266176450,28800,28800,28800,28800,0
|
|
20230616,154800,46266176450,28800,28800,28800,28800,0
|
|
20230616,154700,46266176450,28800,28800,28800,28800,0
|
|
20230616,154600,46266176450,28800,28800,28800,28800,0
|
|
20230616,154500,46266176450,28800,28800,28800,28800,0
|
|
20230616,154400,46266176450,28800,28800,28800,28800,0
|
|
20230616,154300,46266176450,28800,28800,28800,28800,0
|
|
20230616,154200,46266176450,28800,28800,28800,28800,0
|
|
20230616,154100,46266176450,28800,28800,28800,28800,0
|
|
20230616,154000,46266176450,28800,28800,28800,28800,0
|
|
20230616,153900,46266176450,28800,28800,28800,28800,0
|
|
20230616,153800,46266176450,28800,28800,28800,28800,80692
|
|
20230616,153700,46266176450,28800,28800,28800,28800,0
|
|
20230616,153600,46266176450,28800,28800,28800,28800,0
|
|
20230616,153500,46266176450,28800,28800,28800,28800,0
|
|
20230616,153400,46266176450,28800,28800,28800,28800,0
|
|
20230616,153300,46266176450,28800,28800,28800,28800,0
|
|
20230616,153200,46266176450,28800,28800,28800,28800,0
|
|
20230616,153100,46266176450,28800,28800,28800,28800,0
|
|
20230616,153000,46266176450,28800,28800,28800,28800,80692
|
|
20230616,152900,43942246850,28500,28500,28500,28500,0
|
|
20230616,152800,43942246850,28500,28500,28500,28500,0
|
|
20230616,152700,43942246850,28500,28500,28500,28500,0
|
|
20230616,152600,43942246850,28500,28500,28500,28500,0
|
|
20230616,152500,43942246850,28500,28500,28500,28500,0
|
|
20230616,152400,43942246850,28500,28500,28500,28500,0
|
|
20230616,152300,43942246850,28500,28500,28500,28500,0
|
|
20230616,152200,43942246850,28500,28500,28500,28500,0
|
|
20230616,152100,43942246850,28500,28500,28500,28500,0
|
|
20230616,152000,43942246850,28500,28500,28500,28500,0
|
|
20230616,151900,43942246850,28500,28250,28550,28200,29686
|
|
20230616,151800,43099718300,28250,28500,28500,28050,25030
|
|
20230616,151700,42392913950,28500,28600,28650,28350,89527
|
|
20230616,151600,39835737350,28550,28550,28550,28550,0
|
|
20230616,151500,39835737350,28550,28550,28550,28550,0
|
|
20230616,151400,39835737350,28550,28250,28550,28250,36288
|
|
20230616,151300,38803092800,28300,28150,28300,28100,23526
|
|
20230616,151200,38139327000,28200,27950,28300,27950,34903
|
|
20230616,151100,37156352250,27950,27550,27950,27550,33439
|
|
20230616,151000,36229289700,27550,27450,27600,27450,6324
|
|
20230616,150900,36055192900,27500,27650,27650,27400,14050
|
|
20230616,150800,35668976450,27600,27700,27750,27600,16802
|
|
20230616,150700,35204199400,27700,27550,27700,27500,17114
|
|
20230616,150600,34731950950,27550,27450,27550,27450,25328
|
|
20230616,150500,34035224150,27450,27250,27500,27250,24920
|
|
20230616,150400,33352412950,27300,27200,27300,27150,18770
|
|
20230616,150300,32841018550,27200,27000,27200,27000,13966
|
|
20230616,150200,32462324450,27000,26950,27000,26950,5273
|
|
20230616,150100,32319993100,26950,26950,27000,26950,963
|
|
20230616,150000,32294032950,27000,27000,27000,26950,1526
|
|
20230616,145900,32252902000,27000,26950,27000,26950,1304
|
|
20230616,145800,32217755800,27000,26900,27000,26900,1777
|
|
20230616,145700,32169869300,26900,26900,26950,26900,1586
|
|
20230616,145600,32127167050,26950,26900,26950,26850,1730
|
|
20230616,145500,32080608750,26900,26900,26900,26850,1912
|
|
20230616,145400,32029207900,26900,26950,26950,26850,1043
|
|
20230616,145300,32001156200,26900,26950,26950,26900,1896
|
|
20230616,145200,31950132000,26950,26950,26950,26900,502
|
|
20230616,145100,31936606300,26900,26950,26950,26900,2247
|
|
20230616,145000,31876146800,26950,27000,27000,26900,1284
|
|
20230616,144900,31841552050,26950,26900,27000,26900,791
|
|
20230616,144800,31820235750,26900,26850,26900,26850,2456
|
|
20230616,144700,31754180500,26850,26950,26950,26850,7853
|
|
20230616,144600,31542806350,26950,27050,27050,26950,6838
|
|
20230616,144500,31358215500,27050,27100,27150,27050,7125
|
|
20230616,144400,31165283600,27100,27000,27100,27000,11526
|
|
20230616,144300,30853543950,27000,26900,27000,26900,4078
|
|
20230616,144200,30743591750,26900,26900,26950,26900,1710
|
|
20230616,144100,30697540550,26950,26900,26950,26850,2064
|
|
20230616,144000,30642019450,26900,26900,26950,26850,2134
|
|
20230616,143900,30584607850,26850,26900,26900,26850,4296
|
|
20230616,143800,30469066850,26900,26850,26900,26800,3074
|
|
20230616,143700,30386561100,26850,26800,26850,26750,2251
|
|
20230616,143600,30326187700,26800,26850,26850,26800,3686
|
|
20230616,143500,30227385400,26800,26800,26850,26800,2456
|
|
20230616,143400,30161564500,26800,26750,26800,26700,2211
|
|
20230616,143300,30102433600,26750,26700,26750,26700,638
|
|
20230616,143200,30085375600,26700,26650,26700,26650,564
|
|
20230616,143100,30070320700,26650,26650,26700,26600,1034
|
|
20230616,143000,30042763400,26650,26700,26700,26650,3064
|
|
20230616,142900,29961057550,26700,26600,26700,26600,4555
|
|
20230616,142800,29839603400,26600,26650,26650,26600,1017
|
|
20230616,142700,29812548850,26650,26600,26650,26600,2253
|
|
20230616,142600,29752610850,26600,26600,26600,26550,115
|
|
20230616,142500,29749554600,26600,26550,26600,26550,489
|
|
20230616,142400,29736571600,26550,26550,26600,26550,1014
|
|
20230616,142300,29709647300,26600,26550,26600,26550,585
|
|
20230616,142200,29694105050,26550,26550,26600,26550,1339
|
|
20230616,142100,29658544050,26600,26600,26600,26550,659
|
|
20230616,142000,29641044650,26600,26550,26600,26500,1316
|
|
20230616,141900,29606105100,26500,26500,26500,26500,674
|
|
20230616,141800,29588244100,26500,26500,26550,26500,849
|
|
20230616,141700,29565745400,26500,26500,26550,26450,775
|
|
20230616,141600,29545215650,26500,26500,26500,26450,2757
|
|
20230616,141500,29472190150,26500,26500,26500,26450,542
|
|
20230616,141400,29457828450,26500,26450,26500,26450,650
|
|
20230616,141300,29440632650,26450,26450,26450,26450,1637
|
|
20230616,141200,29397334000,26450,26400,26450,26400,4637
|
|
20230616,141100,29274737850,26450,26500,26500,26400,4823
|
|
20230616,141000,29147201800,26500,26450,26500,26450,289
|
|
20230616,140900,29139549700,26450,26500,26500,26450,1423
|
|
20230616,140800,29101887200,26500,26450,26500,26450,3048
|
|
20230616,140700,29021145600,26450,26450,26450,26450,2264
|
|
20230616,140600,28961262800,26450,26450,26500,26400,494
|
|
20230616,140500,28948195900,26450,26450,26450,26400,5654
|
|
20230616,140400,28798706750,26450,26500,26550,26450,2753
|
|
20230616,140300,28725849800,26500,26500,26500,26450,1454
|
|
20230616,140200,28687319550,26550,26500,26550,26500,295
|
|
20230616,140100,28679498050,26550,26550,26550,26500,1564
|
|
20230616,140000,28638031750,26550,26600,26600,26550,4032
|
|
20230616,135900,28530974300,26600,26600,26600,26550,547
|
|
20230616,135800,28516425500,26600,26600,26600,26550,612
|
|
20230616,135700,28500153200,26600,26550,26600,26550,1142
|
|
20230616,135600,28469818300,26550,26500,26600,26500,1480
|
|
20230616,135500,28430524850,26550,26500,26550,26500,967
|
|
20230616,135400,28404861300,26500,26500,26550,26500,970
|
|
20230616,135300,28379135000,26550,26500,26550,26500,1648
|
|
20230616,135200,28335410650,26500,26500,26550,26500,1248
|
|
20230616,135100,28302337900,26500,26550,26550,26500,279
|
|
20230616,135000,28294933550,26550,26500,26550,26450,2364
|
|
20230616,134900,28232298750,26500,26500,26550,26500,1608
|
|
20230616,134800,28189675550,26500,26550,26550,26500,4222
|
|
20230616,134700,28077792300,26550,26550,26550,26550,2839
|
|
20230616,134600,28002416850,26550,26600,26600,26500,859
|
|
20230616,134500,27979605700,26600,26550,26600,26550,558
|
|
20230616,134400,27964780450,26550,26550,26550,26500,1090
|
|
20230616,134300,27935845950,26550,26550,26550,26500,756
|
|
20230616,134200,27915783300,26550,26550,26550,26450,2738
|
|
20230616,134100,27843162050,26550,26500,26550,26450,1653
|
|
20230616,134000,27799372700,26450,26400,26500,26400,1012
|
|
20230616,133900,27772594900,26450,26450,26450,26400,916
|
|
20230616,133800,27748389600,26450,26400,26450,26400,566
|
|
20230616,133700,27733442050,26450,26450,26450,26400,245
|
|
20230616,133600,27726966800,26400,26400,26450,26400,1078
|
|
20230616,133500,27698483400,26450,26450,26450,26400,2116
|
|
20230616,133400,27642576100,26400,26450,26450,26400,2445
|
|
20230616,133300,27577914200,26450,26450,26450,26400,4731
|
|
20230616,133200,27452892650,26450,26500,26500,26450,645
|
|
20230616,133100,27435827000,26500,26450,26500,26450,139
|
|
20230616,133000,27432143800,26450,26500,26500,26450,1283
|
|
20230616,132900,27398208000,26500,26500,26500,26450,775
|
|
20230616,132800,27377707500,26500,26450,26500,26400,2438
|
|
20230616,132700,27313244400,26450,26450,26500,26400,2944
|
|
20230616,132600,27235388400,26500,26550,26550,26450,11565
|
|
20230616,132500,26928926000,26550,26550,26600,26550,779
|
|
20230616,132400,26908243500,26550,26650,26650,26550,4092
|
|
20230616,132300,26799597850,26650,26600,26650,26600,822
|
|
20230616,132200,26777727600,26600,26600,26650,26600,6478
|
|
20230616,132100,26605396500,26600,26650,26650,26600,1466
|
|
20230616,132000,26566337600,26700,26700,26700,26650,2360
|
|
20230616,131900,26503443050,26650,26650,26650,26650,449
|
|
20230616,131800,26491477200,26650,26650,26700,26650,1172
|
|
20230616,131700,26460239000,26650,26650,26700,26650,276
|
|
20230616,131600,26452881050,26700,26650,26700,26650,1174
|
|
20230616,131500,26421591300,26700,26650,26700,26650,141
|
|
20230616,131400,26417832650,26650,26650,26650,26650,515
|
|
20230616,131300,26404107900,26650,26650,26650,26600,253
|
|
20230616,131200,26397368100,26600,26650,26650,26600,814
|
|
20230616,131100,26375687750,26650,26650,26650,26600,1231
|
|
20230616,131000,26342886550,26650,26700,26700,26650,2052
|
|
20230616,130900,26288200400,26650,26700,26700,26650,1127
|
|
20230616,130800,26258154600,26700,26700,26700,26650,1185
|
|
20230616,130700,26226569000,26650,26700,26700,26650,1069
|
|
20230616,130600,26198071800,26650,26700,26700,26650,1928
|
|
20230616,130500,26146682800,26700,26750,26750,26650,845
|
|
20230616,130400,26124113150,26750,26750,26750,26700,3169
|
|
20230616,130300,26039492650,26750,26750,26750,26750,42
|
|
20230616,130200,26038369150,26750,26700,26750,26700,161
|
|
20230616,130100,26034069550,26750,26750,26750,26700,348
|
|
20230616,130000,26024763050,26750,26750,26800,26750,189
|
|
20230616,125900,26019706750,26750,26750,26750,26750,334
|
|
20230616,125800,26010772250,26750,26750,26750,26700,980
|
|
20230616,125700,25984572300,26750,26750,26750,26700,1836
|
|
20230616,125600,25935462800,26750,26750,26750,26750,496
|
|
20230616,125500,25922194800,26750,26750,26750,26750,120
|
|
20230616,125400,25918984800,26750,26750,26750,26750,302
|
|
20230616,125300,25910906300,26750,26750,26750,26700,736
|
|
20230616,125200,25891219150,26750,26750,26750,26750,243
|
|
20230616,125100,25884718900,26750,26750,26750,26700,621
|
|
20230616,125000,25868117150,26750,26750,26750,26750,1227
|
|
20230616,124900,25835294900,26750,26750,26750,26750,234
|
|
20230616,124800,25829035400,26750,26700,26750,26700,7
|
|
20230616,124700,25828848350,26700,26750,26750,26700,387
|
|
20230616,124600,25818506850,26750,26750,26750,26750,472
|
|
20230616,124500,25805880850,26750,26700,26750,26700,839
|
|
20230616,124400,25783479500,26700,26700,26700,26700,588
|
|
20230616,124300,25767779900,26650,26750,26750,26650,998
|
|
20230616,124200,25741158250,26700,26700,26700,26700,960
|
|
20230616,124100,25715526250,26700,26750,26750,26700,135
|
|
20230616,124000,25711920450,26750,26750,26750,26750,198
|
|
20230616,123900,25706623950,26750,26700,26750,26700,807
|
|
20230616,123800,25685055500,26700,26650,26700,26650,992
|
|
20230616,123700,25658572000,26700,26700,26700,26650,342
|
|
20230616,123600,25649442550,26700,26700,26700,26650,773
|
|
20230616,123500,25628826100,26700,26700,26700,26650,196
|
|
20230616,123400,25623602250,26700,26700,26700,26650,250
|
|
20230616,123300,25616935850,26700,26700,26700,26700,143
|
|
20230616,123200,25613117750,26700,26650,26700,26650,1298
|
|
20230616,123100,25578464250,26650,26650,26700,26600,4660
|
|
20230616,123000,25454251300,26650,26700,26700,26650,4012
|
|
20230616,122900,25347162800,26700,26750,26750,26700,713
|
|
20230616,122800,25328093700,26750,26750,26750,26750,228
|
|
20230616,122700,25321994700,26800,26750,26800,26700,1531
|
|
20230616,122600,25281060650,26750,26750,26750,26750,1315
|
|
20230616,122500,25245884400,26750,26750,26750,26700,1449
|
|
20230616,122400,25207125150,26750,26750,26750,26700,55
|
|
20230616,122300,25205655400,26750,26750,26750,26700,106
|
|
20230616,122200,25202820950,26750,26700,26750,26650,339
|
|
20230616,122100,25193771400,26700,26700,26750,26650,275
|
|
20230616,122000,25186432300,26650,26750,26750,26650,484
|
|
20230616,121900,25173518350,26700,26700,26750,26700,1515
|
|
20230616,121800,25133031350,26700,26700,26700,26700,862
|
|
20230616,121700,25110015950,26750,26700,26750,26700,935
|
|
20230616,121600,25085050550,26700,26700,26750,26700,436
|
|
20230616,121500,25073406300,26750,26750,26750,26700,1068
|
|
20230616,121400,25044856300,26750,26750,26750,26700,404
|
|
20230616,121300,25034063850,26700,26650,26750,26650,732
|
|
20230616,121200,25014524500,26700,26700,26700,26650,302
|
|
20230616,121100,25006462350,26650,26650,26700,26650,349
|
|
20230616,121000,24997159650,26650,26700,26750,26650,467
|
|
20230616,120900,24984698000,26700,26750,26750,26700,492
|
|
20230616,120800,24971559200,26750,26750,26750,26750,1572
|
|
20230616,120700,24929508200,26750,26700,26750,26700,517
|
|
20230616,120600,24915700150,26750,26700,26750,26700,524
|
|
20230616,120500,24901709050,26700,26700,26700,26650,862
|
|
20230616,120400,24878696150,26700,26650,26700,26650,110
|
|
20230616,120300,24875761300,26700,26650,26700,26650,468
|
|
20230616,120200,24863289000,26650,26700,26700,26650,1353
|
|
20230616,120100,24827202450,26700,26750,26750,26700,567
|
|
20230616,120000,24812046300,26750,26700,26750,26700,782
|
|
20230616,115900,24791158050,26750,26700,26750,26700,949
|
|
20230616,115800,24765819600,26700,26650,26700,26650,1688
|
|
20230616,115700,24720825950,26650,26700,26700,26650,1447
|
|
20230616,115600,24682257850,26650,26800,26800,26650,4318
|
|
20230616,115500,24566951250,26800,26750,26800,26700,2875
|
|
20230616,115400,24490043250,26750,26750,26800,26750,436
|
|
20230616,115300,24478374600,26800,26750,26800,26750,371
|
|
20230616,115200,24468442650,26800,26800,26800,26750,319
|
|
20230616,115100,24459894050,26750,26750,26800,26750,304
|
|
20230616,115000,24451759550,26750,26800,26800,26750,570
|
|
20230616,114900,24436503700,26800,26800,26800,26800,619
|
|
20230616,114800,24419914500,26800,26750,26800,26750,329
|
|
20230616,114700,24411106850,26750,26850,26850,26750,4666
|
|
20230616,114600,24286099600,26850,26850,26900,26850,706
|
|
20230616,114500,24267133950,26850,26850,26850,26800,196
|
|
20230616,114400,24261874600,26850,26850,26900,26800,398
|
|
20230616,114300,24251186400,26900,26850,26900,26800,418
|
|
20230616,114200,24239953000,26850,26900,26900,26850,940
|
|
20230616,114100,24214712100,26900,26850,26900,26800,334
|
|
20230616,114000,24205743950,26850,26750,26900,26750,3497
|
|
20230616,113900,24112013000,26800,26800,26800,26750,236
|
|
20230616,113800,24105693200,26800,26750,26800,26750,1084
|
|
20230616,113700,24076667250,26750,26750,26750,26750,2200
|
|
20230616,113600,24017817250,26700,26750,26750,26700,928
|
|
20230616,113500,23993025800,26750,26750,26750,26700,892
|
|
20230616,113400,23969164950,26750,26850,26850,26750,5384
|
|
20230616,113300,23824944000,26850,26850,26900,26800,354
|
|
20230616,113200,23815440050,26900,26850,26900,26800,996
|
|
20230616,113100,23788685700,26850,26850,26850,26800,2304
|
|
20230616,113000,23726848900,26850,26850,26850,26800,793
|
|
20230616,112900,23705589150,26850,26950,26950,26800,4942
|
|
20230616,112800,23572697950,26950,26950,26950,26900,895
|
|
20230616,112700,23548578450,26950,26950,27000,26950,1480
|
|
20230616,112600,23508685050,26950,26950,27000,26950,3086
|
|
20230616,112500,23425505800,26900,26950,26950,26900,2836
|
|
20230616,112400,23349078950,26900,26950,26950,26900,769
|
|
20230616,112300,23328360550,26950,26900,26950,26900,2062
|
|
20230616,112200,23272802400,26900,26950,26950,26900,2373
|
|
20230616,112100,23208883600,26900,26900,26900,26850,2701
|
|
20230616,112000,23136226900,26900,26850,26900,26850,958
|
|
20230616,111900,23110459000,26900,26850,26900,26850,1616
|
|
20230616,111800,23067051100,26850,26800,26900,26800,4245
|
|
20230616,111700,22953076250,26850,26750,26850,26750,1833
|
|
20230616,111600,22903945700,26800,26800,26800,26750,872
|
|
20230616,111500,22880577450,26800,26800,26800,26750,1410
|
|
20230616,111400,22842794250,26800,26800,26800,26750,1471
|
|
20230616,111300,22803383950,26800,26800,26850,26750,691
|
|
20230616,111200,22784865100,26800,26800,26800,26750,3689
|
|
20230616,111100,22686051350,26800,26750,26800,26750,1303
|
|
20230616,111000,22651175600,26750,26750,26800,26750,1010
|
|
20230616,110900,22624116450,26750,26750,26850,26750,4098
|
|
20230616,110800,22514308600,26800,26700,26800,26700,5150
|
|
20230616,110700,22376599000,26700,26650,26700,26600,795
|
|
20230616,110600,22355422100,26650,26650,26700,26650,648
|
|
20230616,110500,22338151200,26650,26650,26700,26650,214
|
|
20230616,110400,22332443500,26650,26700,26700,26650,1258
|
|
20230616,110300,22298912700,26650,26700,26700,26650,896
|
|
20230616,110200,22274991550,26700,26700,26750,26650,2475
|
|
20230616,110100,22208921250,26750,26700,26750,26700,159
|
|
20230616,110000,22204675600,26700,26700,26750,26700,871
|
|
20230616,105900,22181418900,26650,26650,26700,26650,1545
|
|
20230616,105800,22140189800,26650,26650,26650,26600,535
|
|
20230616,105700,22125955950,26600,26650,26650,26600,3490
|
|
20230616,105600,22033032500,26650,26700,26700,26650,5
|
|
20230616,105500,22032899150,26700,26700,26700,26650,1516
|
|
20230616,105400,21992488000,26700,26750,26750,26650,1645
|
|
20230616,105300,21948596850,26750,26750,26750,26650,3784
|
|
20230616,105200,21847589300,26750,26700,26800,26700,3376
|
|
20230616,105100,21757298450,26700,26700,26750,26700,1253
|
|
20230616,105000,21723839600,26700,26650,26700,26650,2143
|
|
20230616,104900,21666630350,26650,26650,26700,26650,1051
|
|
20230616,104800,21638619200,26650,26650,26650,26650,175
|
|
20230616,104700,21633955450,26650,26650,26700,26650,266
|
|
20230616,104600,21626866500,26650,26600,26650,26600,660
|
|
20230616,104500,21609307950,26600,26650,26650,26600,2272
|
|
20230616,104400,21548808700,26650,26550,26650,26550,999
|
|
20230616,104300,21522265000,26550,26650,26650,26550,2205
|
|
20230616,104200,21463595400,26650,26650,26650,26600,620
|
|
20230616,104100,21447087900,26600,26650,26650,26600,494
|
|
20230616,104000,21433944050,26650,26700,26700,26650,301
|
|
20230616,103900,21425920350,26650,26650,26700,26600,2102
|
|
20230616,103800,21369953150,26700,26600,26700,26600,1451
|
|
20230616,103700,21331289900,26650,26650,26650,26600,1866
|
|
20230616,103600,21281630950,26650,26700,26700,26600,544
|
|
20230616,103500,21267133500,26700,26700,26750,26600,1835
|
|
20230616,103400,21218186550,26700,26700,26700,26650,872
|
|
20230616,103300,21194909150,26700,26600,26700,26550,5369
|
|
20230616,103200,21051878000,26550,26550,26650,26500,2519
|
|
20230616,103100,20985038850,26550,26400,26600,26400,15870
|
|
20230616,103000,20564486650,26400,26450,26450,26350,4249
|
|
20230616,102900,20452314500,26450,26450,26450,26450,1790
|
|
20230616,102800,20404969000,26450,26450,26500,26450,692
|
|
20230616,102700,20386661500,26450,26450,26450,26400,1482
|
|
20230616,102600,20347513050,26450,26450,26500,26400,1874
|
|
20230616,102500,20297952100,26450,26450,26450,26400,1613
|
|
20230616,102400,20255348250,26450,26350,26450,26350,1442
|
|
20230616,102300,20217284450,26400,26450,26450,26300,7459
|
|
20230616,102200,20020658350,26400,26550,26550,26400,1080
|
|
20230616,102100,19992124100,26550,26600,26600,26350,8595
|
|
20230616,102000,19764773000,26600,26600,26600,26550,564
|
|
20230616,101900,19749776450,26600,26600,26650,26550,894
|
|
20230616,101800,19726005800,26650,26700,26700,26600,373
|
|
20230616,101700,19716065400,26700,26700,26750,26600,4545
|
|
20230616,101600,19594872650,26700,26650,26700,26600,1421
|
|
20230616,101500,19556985600,26650,26650,26650,26600,592
|
|
20230616,101400,19541217850,26650,26500,26650,26500,2537
|
|
20230616,101300,19473898250,26500,26500,26500,26450,4454
|
|
20230616,101200,19355875000,26500,26500,26500,26450,2155
|
|
20230616,101100,19298817850,26500,26400,26500,26400,1580
|
|
20230616,101000,19257058550,26400,26350,26400,26350,5098
|
|
20230616,100900,19122713750,26350,26400,26400,26350,3323
|
|
20230616,100800,19035138750,26400,26600,26650,26350,10179
|
|
20230616,100700,18765686700,26650,26650,26650,26600,1799
|
|
20230616,100600,18717817400,26600,26600,26650,26550,2659
|
|
20230616,100500,18647096500,26550,26550,26550,26500,6151
|
|
20230616,100400,18483907150,26550,26650,26650,26550,7412
|
|
20230616,100300,18286737350,26700,26750,26750,26650,3180
|
|
20230616,100200,18201831400,26800,26700,26800,26700,1692
|
|
20230616,100100,18156566400,26700,26800,26800,26700,1538
|
|
20230616,100000,18115423750,26800,26750,26800,26750,1764
|
|
20230616,095900,18068181650,26800,26800,26850,26750,2249
|
|
20230616,095800,18007838850,26800,26700,26800,26700,1163
|
|
20230616,095700,17976709450,26750,26700,26750,26650,4240
|
|
20230616,095600,17863641950,26700,26850,26900,26700,3918
|
|
20230616,095500,17758890650,26900,26900,27000,26800,3591
|
|
20230616,095400,17662250850,26900,26850,26950,26850,2927
|
|
20230616,095300,17583509100,26850,26700,26900,26700,1752
|
|
20230616,095200,17536563750,26750,26700,26750,26650,2157
|
|
20230616,095100,17479013750,26700,26700,26750,26650,916
|
|
20230616,095000,17454558000,26650,26700,26700,26650,2783
|
|
20230616,094900,17380278200,26700,26700,26750,26650,2484
|
|
20230616,094800,17314008600,26700,26750,26800,26600,8883
|
|
20230616,094700,17076893450,26800,26950,26950,26800,9230
|
|
20230616,094600,16829230750,26900,27000,27000,26900,1866
|
|
20230616,094500,16778990850,27000,27100,27100,26900,6997
|
|
20230616,094400,16590199100,27100,27050,27100,26950,4797
|
|
20230616,094300,16460508700,27100,27200,27200,27050,15281
|
|
20230616,094200,16045542800,27200,27100,27200,27050,14063
|
|
20230616,094100,15663959550,27050,27000,27100,26950,6674
|
|
20230616,094000,15483544500,27000,26750,27000,26750,3377
|
|
20230616,093900,15392729150,26750,26900,26950,26600,11288
|
|
20230616,093800,15090534950,26900,26950,27000,26900,3476
|
|
20230616,093700,14996955550,27000,26950,27100,26900,28706
|
|
20230616,093600,14221743050,26950,26900,27000,26850,14845
|
|
20230616,093500,13822223300,26900,26800,26900,26750,8341
|
|
20230616,093400,13598319850,26750,26750,26800,26700,7748
|
|
20230616,093300,13391047000,26700,26650,26750,26600,4889
|
|
20230616,093200,13260717700,26650,26550,26650,26550,4025
|
|
20230616,093100,13153674250,26500,26550,26600,26500,2356
|
|
20230616,093000,13091124400,26500,26350,26500,26350,7111
|
|
20230616,092900,12903213800,26350,26350,26400,26250,12398
|
|
20230616,092800,12577277650,26300,26350,26350,26250,5882
|
|
20230616,092700,12422505950,26300,26350,26350,26250,5046
|
|
20230616,092600,12289863450,26350,26300,26350,26250,5845
|
|
20230616,092500,12136162100,26200,26350,26400,26150,25817
|
|
20230616,092400,11458275850,26350,26500,26500,26350,4574
|
|
20230616,092300,11337484700,26500,26500,26750,26350,10283
|
|
20230616,092200,11064955350,26500,26450,26500,26400,5048
|
|
20230616,092100,10931275700,26450,26400,26500,26350,7314
|
|
20230616,092000,10738001450,26350,26250,26400,26200,15468
|
|
20230616,091900,10331318000,26250,26200,26300,26200,6323
|
|
20230616,091800,10165465050,26200,26300,26300,26200,5027
|
|
20230616,091700,10033491950,26300,26300,26350,26250,16707
|
|
20230616,091600,9594261600,26250,26200,26300,26200,17643
|
|
20230616,091500,9131398200,26200,26550,26550,26200,13172
|
|
20230616,091400,8784184950,26550,26650,26650,26450,9003
|
|
20230616,091300,8545132600,26650,26650,26650,26600,5391
|
|
20230616,091200,8401596850,26700,26750,26750,26600,6094
|
|
20230616,091100,8239227450,26700,26750,26850,26700,11140
|
|
20230616,091000,7941145200,26800,26850,26900,26750,10601
|
|
20230616,090900,7657012400,26850,26900,26950,26800,8433
|
|
20230616,090800,7430434100,26900,27000,27000,26850,8004
|
|
20230616,090700,7214799650,26900,26900,26950,26800,17044
|
|
20230616,090600,6756983600,26900,26700,26900,26650,14882
|
|
20230616,090500,6357775150,26700,26600,26850,26600,18151
|
|
20230616,090400,5872499950,26700,26850,26850,26550,12433
|
|
20230616,090300,5540775250,26800,26400,26950,26350,34759
|
|
20230616,090200,4616337800,26450,26200,26550,26100,40028
|
|
20230616,090100,3559948250,26200,25850,26400,25700,40020
|
|
20230616,090000,2518071300,25750,26000,26100,25600,96909
|