597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,185300,10028834160,12400,12400,12400,12400,0
|
|
20230620,185200,10028834160,12400,12400,12400,12400,0
|
|
20230620,185100,10028834160,12400,12400,12400,12400,0
|
|
20230620,185000,10028834160,12400,12400,12400,12400,0
|
|
20230620,184900,10028834160,12400,12400,12400,12400,0
|
|
20230620,184800,10028834160,12400,12400,12400,12400,0
|
|
20230620,184700,10028834160,12400,12400,12400,12400,0
|
|
20230620,184600,10028834160,12400,12400,12400,12400,0
|
|
20230620,184500,10028834160,12400,12400,12400,12400,0
|
|
20230620,184400,10028834160,12400,12400,12400,12400,0
|
|
20230620,184300,10028834160,12400,12400,12400,12400,0
|
|
20230620,184200,10028834160,12400,12400,12400,12400,0
|
|
20230620,184100,10028834160,12400,12400,12400,12400,0
|
|
20230620,184000,10028834160,12400,12400,12400,12400,0
|
|
20230620,183900,10028834160,12400,12400,12400,12400,0
|
|
20230620,183800,10028834160,12400,12400,12400,12400,0
|
|
20230620,183700,10028834160,12400,12400,12400,12400,0
|
|
20230620,183600,10028834160,12400,12400,12400,12400,0
|
|
20230620,183500,10028834160,12400,12400,12400,12400,0
|
|
20230620,183400,10028834160,12400,12400,12400,12400,0
|
|
20230620,183300,10028834160,12400,12400,12400,12400,0
|
|
20230620,183200,10028834160,12400,12400,12400,12400,0
|
|
20230620,183100,10028834160,12400,12400,12400,12400,0
|
|
20230620,183000,10028834160,12400,12400,12400,12400,0
|
|
20230620,182900,10028834160,12400,12400,12400,12400,0
|
|
20230620,182800,10028834160,12400,12400,12400,12400,0
|
|
20230620,182700,10028834160,12400,12400,12400,12400,0
|
|
20230620,182600,10028834160,12400,12400,12400,12400,0
|
|
20230620,182500,10028834160,12400,12400,12400,12400,0
|
|
20230620,182400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,182300,10028834160,12400,12400,12400,12400,0
|
|
20230620,182200,10028834160,12400,12400,12400,12400,0
|
|
20230620,182100,10028834160,12400,12400,12400,12400,0
|
|
20230620,182000,10028834160,12400,12400,12400,12400,0
|
|
20230620,181900,10028834160,12400,12400,12400,12400,0
|
|
20230620,181800,10028834160,12400,12400,12400,12400,0
|
|
20230620,181700,10028834160,12400,12400,12400,12400,0
|
|
20230620,181600,10028834160,12400,12400,12400,12400,0
|
|
20230620,181500,10028834160,12400,12400,12400,12400,0
|
|
20230620,181400,10028834160,12400,12400,12400,12400,0
|
|
20230620,181300,10028834160,12400,12400,12400,12400,0
|
|
20230620,181200,10028834160,12400,12400,12400,12400,0
|
|
20230620,181100,10028834160,12400,12400,12400,12400,0
|
|
20230620,181000,10028834160,12400,12400,12400,12400,0
|
|
20230620,180900,10028834160,12400,12400,12400,12400,0
|
|
20230620,180800,10028834160,12400,12400,12400,12400,0
|
|
20230620,180700,10028834160,12400,12400,12400,12400,0
|
|
20230620,180600,10028834160,12400,12400,12400,12400,0
|
|
20230620,180500,10028834160,12400,12400,12400,12400,0
|
|
20230620,180400,10028834160,12400,12400,12400,12400,0
|
|
20230620,180300,10028834160,12400,12400,12400,12400,0
|
|
20230620,180200,10028834160,12400,12400,12400,12400,0
|
|
20230620,180100,10028834160,12400,12400,12400,12400,0
|
|
20230620,180000,10028834160,12400,12400,12400,12400,0
|
|
20230620,175900,10028834160,12400,12400,12400,12400,0
|
|
20230620,175800,10028834160,12400,12400,12400,12400,0
|
|
20230620,175700,10028834160,12400,12400,12400,12400,0
|
|
20230620,175600,10028834160,12400,12400,12400,12400,0
|
|
20230620,175500,10028834160,12400,12400,12400,12400,0
|
|
20230620,175400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,175300,10028834160,12400,12400,12400,12400,0
|
|
20230620,175200,10028834160,12400,12400,12400,12400,0
|
|
20230620,175100,10028834160,12400,12400,12400,12400,0
|
|
20230620,175000,10028834160,12400,12400,12400,12400,0
|
|
20230620,174900,10028834160,12400,12400,12400,12400,0
|
|
20230620,174800,10028834160,12400,12400,12400,12400,0
|
|
20230620,174700,10028834160,12400,12400,12400,12400,0
|
|
20230620,174600,10028834160,12400,12400,12400,12400,0
|
|
20230620,174500,10028834160,12400,12400,12400,12400,0
|
|
20230620,174400,10028834160,12400,12400,12400,12400,0
|
|
20230620,174300,10028834160,12400,12400,12400,12400,0
|
|
20230620,174200,10028834160,12400,12400,12400,12400,0
|
|
20230620,174100,10028834160,12400,12400,12400,12400,0
|
|
20230620,174000,10028834160,12400,12400,12400,12400,0
|
|
20230620,173900,10028834160,12400,12400,12400,12400,0
|
|
20230620,173800,10028834160,12400,12400,12400,12400,0
|
|
20230620,173700,10028834160,12400,12400,12400,12400,0
|
|
20230620,173600,10028834160,12400,12400,12400,12400,0
|
|
20230620,173500,10028834160,12400,12400,12400,12400,0
|
|
20230620,173400,10028834160,12400,12400,12400,12400,0
|
|
20230620,173300,10028834160,12400,12400,12400,12400,0
|
|
20230620,173200,10028834160,12400,12400,12400,12400,0
|
|
20230620,173100,10028834160,12400,12400,12400,12400,0
|
|
20230620,173000,10028834160,12400,12400,12400,12400,0
|
|
20230620,172900,10028834160,12400,12400,12400,12400,0
|
|
20230620,172800,10028834160,12400,12400,12400,12400,0
|
|
20230620,172700,10028834160,12400,12400,12400,12400,0
|
|
20230620,172600,10028834160,12400,12400,12400,12400,0
|
|
20230620,172500,10028834160,12400,12400,12400,12400,0
|
|
20230620,172400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,172300,10028834160,12400,12400,12400,12400,0
|
|
20230620,172200,10028834160,12400,12400,12400,12400,0
|
|
20230620,172100,10028834160,12400,12400,12400,12400,0
|
|
20230620,172000,10028834160,12400,12400,12400,12400,0
|
|
20230620,171900,10028834160,12400,12400,12400,12400,0
|
|
20230620,171800,10028834160,12400,12400,12400,12400,0
|
|
20230620,171700,10028834160,12400,12400,12400,12400,0
|
|
20230620,171600,10028834160,12400,12400,12400,12400,0
|
|
20230620,171500,10028834160,12400,12400,12400,12400,0
|
|
20230620,171400,10028834160,12400,12400,12400,12400,0
|
|
20230620,171300,10028834160,12400,12400,12400,12400,0
|
|
20230620,171200,10028834160,12400,12400,12400,12400,0
|
|
20230620,171100,10028834160,12400,12400,12400,12400,0
|
|
20230620,171000,10028834160,12400,12400,12400,12400,0
|
|
20230620,170900,10028834160,12400,12400,12400,12400,0
|
|
20230620,170800,10028834160,12400,12400,12400,12400,0
|
|
20230620,170700,10028834160,12400,12400,12400,12400,0
|
|
20230620,170600,10028834160,12400,12400,12400,12400,0
|
|
20230620,170500,10028834160,12400,12400,12400,12400,0
|
|
20230620,170400,10028834160,12400,12400,12400,12400,0
|
|
20230620,170300,10028834160,12400,12400,12400,12400,0
|
|
20230620,170200,10028834160,12400,12400,12400,12400,0
|
|
20230620,170100,10028834160,12400,12400,12400,12400,0
|
|
20230620,170000,10028834160,12400,12400,12400,12400,0
|
|
20230620,165900,10028834160,12400,12400,12400,12400,0
|
|
20230620,165800,10028834160,12400,12400,12400,12400,0
|
|
20230620,165700,10028834160,12400,12400,12400,12400,0
|
|
20230620,165600,10028834160,12400,12400,12400,12400,0
|
|
20230620,165500,10028834160,12400,12400,12400,12400,0
|
|
20230620,165400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,165300,10028834160,12400,12400,12400,12400,0
|
|
20230620,165200,10028834160,12400,12400,12400,12400,0
|
|
20230620,165100,10028834160,12400,12400,12400,12400,0
|
|
20230620,165000,10028834160,12400,12400,12400,12400,0
|
|
20230620,164900,10028834160,12400,12400,12400,12400,0
|
|
20230620,164800,10028834160,12400,12400,12400,12400,0
|
|
20230620,164700,10028834160,12400,12400,12400,12400,0
|
|
20230620,164600,10028834160,12400,12400,12400,12400,0
|
|
20230620,164500,10028834160,12400,12400,12400,12400,0
|
|
20230620,164400,10028834160,12400,12400,12400,12400,0
|
|
20230620,164300,10028834160,12400,12400,12400,12400,0
|
|
20230620,164200,10028834160,12400,12400,12400,12400,0
|
|
20230620,164100,10028834160,12400,12400,12400,12400,0
|
|
20230620,164000,10028834160,12400,12400,12400,12400,0
|
|
20230620,163900,10028834160,12400,12400,12400,12400,0
|
|
20230620,163800,10028834160,12400,12400,12400,12400,0
|
|
20230620,163700,10028834160,12400,12400,12400,12400,0
|
|
20230620,163600,10028834160,12400,12400,12400,12400,0
|
|
20230620,163500,10028834160,12400,12400,12400,12400,0
|
|
20230620,163400,10028834160,12400,12400,12400,12400,0
|
|
20230620,163300,10028834160,12400,12400,12400,12400,0
|
|
20230620,163200,10028834160,12400,12400,12400,12400,0
|
|
20230620,163100,10028834160,12400,12400,12400,12400,0
|
|
20230620,163000,10028834160,12400,12400,12400,12400,0
|
|
20230620,162900,10028834160,12400,12400,12400,12400,0
|
|
20230620,162800,10028834160,12400,12400,12400,12400,0
|
|
20230620,162700,10028834160,12400,12400,12400,12400,0
|
|
20230620,162600,10028834160,12400,12400,12400,12400,0
|
|
20230620,162500,10028834160,12400,12400,12400,12400,0
|
|
20230620,162400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,162300,10028834160,12400,12400,12400,12400,0
|
|
20230620,162200,10028834160,12400,12400,12400,12400,0
|
|
20230620,162100,10028834160,12400,12400,12400,12400,0
|
|
20230620,162000,10028834160,12400,12400,12400,12400,0
|
|
20230620,161900,10028834160,12400,12400,12400,12400,0
|
|
20230620,161800,10028834160,12400,12400,12400,12400,0
|
|
20230620,161700,10028834160,12400,12400,12400,12400,0
|
|
20230620,161600,10028834160,12400,12400,12400,12400,0
|
|
20230620,161500,10028834160,12400,12400,12400,12400,0
|
|
20230620,161400,10028834160,12400,12400,12400,12400,0
|
|
20230620,161300,10028834160,12400,12400,12400,12400,0
|
|
20230620,161200,10028834160,12400,12400,12400,12400,0
|
|
20230620,161100,10028834160,12400,12400,12400,12400,0
|
|
20230620,161000,10028834160,12400,12400,12400,12400,0
|
|
20230620,160900,10028834160,12400,12400,12400,12400,0
|
|
20230620,160800,10028834160,12400,12400,12400,12400,0
|
|
20230620,160700,10028834160,12400,12400,12400,12400,0
|
|
20230620,160600,10028834160,12400,12400,12400,12400,0
|
|
20230620,160500,10028834160,12400,12400,12400,12400,0
|
|
20230620,160400,10028834160,12400,12400,12400,12400,0
|
|
20230620,160300,10028834160,12400,12400,12400,12400,0
|
|
20230620,160200,10028834160,12400,12400,12400,12400,0
|
|
20230620,160100,10028834160,12400,12400,12400,12400,0
|
|
20230620,160000,10028834160,12400,12400,12400,12400,0
|
|
20230620,155900,10028834160,12400,12400,12400,12400,0
|
|
20230620,155800,10028834160,12400,12400,12400,12400,0
|
|
20230620,155700,10028834160,12400,12400,12400,12400,0
|
|
20230620,155600,10028834160,12400,12400,12400,12400,0
|
|
20230620,155500,10028834160,12400,12400,12400,12400,0
|
|
20230620,155400,10028834160,12400,12400,12400,12400,5953
|
|
20230620,155300,10028834160,12400,12400,12400,12400,0
|
|
20230620,155200,10028834160,12400,12400,12400,12400,0
|
|
20230620,155100,10028834160,12400,12400,12400,12400,0
|
|
20230620,155000,10028834160,12400,12400,12400,12400,0
|
|
20230620,154900,10028834160,12400,12400,12400,12400,0
|
|
20230620,154800,10028834160,12400,12400,12400,12400,0
|
|
20230620,154700,10028834160,12400,12400,12400,12400,0
|
|
20230620,154600,10028834160,12400,12400,12400,12400,0
|
|
20230620,154500,10028834160,12400,12400,12400,12400,0
|
|
20230620,154400,10028834160,12400,12400,12400,12400,0
|
|
20230620,154300,10028834160,12400,12400,12400,12400,0
|
|
20230620,154200,10028834160,12400,12400,12400,12400,0
|
|
20230620,154100,10028834160,12400,12400,12400,12400,0
|
|
20230620,154000,10028834160,12400,12400,12400,12400,0
|
|
20230620,153900,10028834160,12400,12400,12400,12400,0
|
|
20230620,153800,10028834160,12400,12400,12400,12400,0
|
|
20230620,153700,10028834160,12400,12400,12400,12400,0
|
|
20230620,153600,10028834160,12400,12400,12400,12400,0
|
|
20230620,153500,10028834160,12400,12400,12400,12400,0
|
|
20230620,153400,10028834160,12400,12400,12400,12400,0
|
|
20230620,153300,10028834160,12400,12400,12400,12400,0
|
|
20230620,153200,10028834160,12400,12400,12400,12400,0
|
|
20230620,153100,10028834160,12400,12400,12400,12400,0
|
|
20230620,153000,10028834160,12400,12400,12400,12400,5953
|
|
20230620,152900,9955016960,12420,12420,12420,12420,0
|
|
20230620,152800,9955016960,12420,12420,12420,12420,0
|
|
20230620,152700,9955016960,12420,12420,12420,12420,0
|
|
20230620,152600,9955016960,12420,12420,12420,12420,0
|
|
20230620,152500,9955016960,12420,12420,12420,12420,0
|
|
20230620,152400,9955016960,12420,12420,12420,12420,0
|
|
20230620,152300,9955016960,12420,12420,12420,12420,0
|
|
20230620,152200,9955016960,12420,12420,12420,12420,0
|
|
20230620,152100,9955016960,12420,12420,12420,12420,0
|
|
20230620,152000,9955016960,12420,12420,12420,12420,0
|
|
20230620,151900,9955016960,12420,12380,12420,12370,1311
|
|
20230620,151800,9938797720,12380,12400,12430,12360,5541
|
|
20230620,151700,9870185350,12420,12380,12420,12380,9474
|
|
20230620,151600,9752722640,12390,12380,12390,12380,562
|
|
20230620,151500,9745762980,12380,12400,12430,12380,1880
|
|
20230620,151400,9722466600,12390,12380,12400,12380,147
|
|
20230620,151300,9720644900,12370,12360,12370,12360,610
|
|
20230620,151200,9713099330,12400,12340,12400,12340,207
|
|
20230620,151100,9710541370,12340,12350,12350,12340,1612
|
|
20230620,151000,9690642540,12350,12440,12440,12340,5604
|
|
20230620,150900,9621364300,12440,12400,12450,12400,523
|
|
20230620,150800,9614878160,12400,12380,12400,12370,8730
|
|
20230620,150700,9506726590,12380,12370,12380,12360,409
|
|
20230620,150600,9501669550,12360,12360,12370,12360,1494
|
|
20230620,150500,9483203210,12370,12380,12380,12370,2135
|
|
20230620,150400,9456789830,12380,12390,12390,12380,1421
|
|
20230620,150300,9439188890,12390,12390,12390,12380,215
|
|
20230620,150200,9436525540,12380,12390,12390,12380,395
|
|
20230620,150100,9431634550,12380,12390,12390,12380,159
|
|
20230620,150000,9429665810,12380,12380,12390,12380,748
|
|
20230620,145900,9420403310,12380,12380,12390,12380,374
|
|
20230620,145800,9415771750,12380,12380,12380,12370,1069
|
|
20230620,145700,9402537890,12370,12380,12390,12370,789
|
|
20230620,145600,9392768300,12390,12380,12390,12380,836
|
|
20230620,145500,9382414640,12380,12380,12390,12380,519
|
|
20230620,145400,9375987730,12380,12380,12390,12370,825
|
|
20230620,145300,9365779470,12380,12390,12390,12380,533
|
|
20230620,145200,9359178590,12380,12380,12390,12370,521
|
|
20230620,145100,9352729820,12380,12370,12380,12370,202
|
|
20230620,145000,9350230990,12370,12380,12380,12360,2712
|
|
20230620,144900,9316671820,12380,12380,12380,12380,360
|
|
20230620,144800,9312215020,12380,12380,12380,12380,1025
|
|
20230620,144700,9299525520,12380,12380,12380,12370,233
|
|
20230620,144600,9296641000,12370,12370,12380,12360,522
|
|
20230620,144500,9290182290,12380,12360,12390,12360,6206
|
|
20230620,144400,9213320400,12360,12370,12370,12360,221
|
|
20230620,144300,9210587360,12370,12360,12370,12360,356
|
|
20230620,144200,9206185640,12360,12360,12380,12360,344
|
|
20230620,144100,9201932460,12370,12370,12380,12360,1562
|
|
20230620,144000,9182606390,12380,12370,12380,12370,1888
|
|
20230620,143900,9159249240,12370,12370,12380,12370,269
|
|
20230620,143800,9155921040,12370,12380,12380,12370,393
|
|
20230620,143700,9151056230,12380,12380,12390,12380,167
|
|
20230620,143600,9148988100,12380,12370,12390,12360,483
|
|
20230620,143500,9143008160,12370,12370,12380,12370,409
|
|
20230620,143400,9137947450,12370,12370,12380,12360,159
|
|
20230620,143300,9135979210,12370,12360,12380,12360,167
|
|
20230620,143200,9133913410,12360,12370,12370,12360,977
|
|
20230620,143100,9121828190,12370,12370,12370,12370,67
|
|
20230620,143000,9120999400,12340,12370,12370,12340,1555
|
|
20230620,142900,9101785960,12370,12370,12370,12370,311
|
|
20230620,142800,9097938890,12360,12370,12370,12340,795
|
|
20230620,142700,9088126040,12350,12350,12380,12340,321
|
|
20230620,142600,9084156100,12340,12350,12350,12340,152
|
|
20230620,142500,9082279030,12350,12350,12350,12350,815
|
|
20230620,142400,9072213780,12350,12370,12370,12340,11603
|
|
20230620,142300,8928814800,12380,12380,12390,12370,553
|
|
20230620,142200,8921968100,12380,12390,12390,12380,639
|
|
20230620,142100,8914056190,12380,12390,12390,12380,553
|
|
20230620,142000,8907208390,12380,12380,12390,12380,387
|
|
20230620,141900,8902416670,12380,12380,12390,12380,462
|
|
20230620,141800,8896695690,12380,12390,12390,12380,387
|
|
20230620,141700,8891903260,12380,12390,12390,12380,726
|
|
20230620,141600,8882910820,12380,12390,12390,12380,1480
|
|
20230620,141500,8864576420,12380,12380,12390,12380,631
|
|
20230620,141400,8856763970,12380,12380,12390,12370,416
|
|
20230620,141300,8851613220,12370,12380,12380,12370,679
|
|
20230620,141200,8843208200,12380,12380,12390,12380,1229
|
|
20230620,141100,8827988750,12380,12390,12390,12380,402
|
|
20230620,141000,8823008530,12380,12370,12390,12370,1097
|
|
20230620,140900,8809432970,12380,12380,12380,12370,1768
|
|
20230620,140800,8787558420,12380,12380,12380,12370,297
|
|
20230620,140700,8783881620,12380,12380,12390,12380,990
|
|
20230620,140600,8771624360,12380,12400,12400,12380,1058
|
|
20230620,140500,8758523500,12400,12400,12400,12390,372
|
|
20230620,140400,8753912120,12390,12430,12440,12390,1622
|
|
20230620,140300,8733785610,12440,12440,12440,12420,1192
|
|
20230620,140200,8718970900,12430,12450,12450,12430,806
|
|
20230620,140100,8708944080,12450,12460,12460,12450,398
|
|
20230620,140000,8703988040,12450,12450,12460,12450,236
|
|
20230620,135900,8701048890,12460,12440,12460,12440,562
|
|
20230620,135800,8694052020,12440,12440,12440,12440,181
|
|
20230620,135700,8691800380,12420,12420,12420,12420,287
|
|
20230620,135600,8688235840,12420,12410,12440,12400,251
|
|
20230620,135500,8685119760,12410,12400,12410,12400,472
|
|
20230620,135400,8679263560,12390,12390,12410,12390,256
|
|
20230620,135300,8676090400,12410,12410,12410,12390,234
|
|
20230620,135200,8673187510,12410,12380,12410,12380,1555
|
|
20230620,135100,8653930900,12380,12390,12390,12370,1778
|
|
20230620,135000,8631921750,12390,12380,12390,12380,475
|
|
20230620,134900,8626036980,12380,12390,12400,12380,813
|
|
20230620,134800,8615966950,12400,12390,12400,12380,512
|
|
20230620,134700,8609622690,12400,12400,12430,12380,486
|
|
20230620,134600,8603596920,12400,12450,12480,12400,1151
|
|
20230620,134500,8589297330,12450,12390,12480,12380,1112
|
|
20230620,134400,8575512540,12390,12450,12450,12390,11944
|
|
20230620,134300,8427364690,12450,12450,12480,12440,502
|
|
20230620,134200,8421106670,12480,12480,12480,12430,515
|
|
20230620,134100,8414698050,12440,12500,12500,12440,396
|
|
20230620,134000,8409765400,12430,12540,12540,12420,3299
|
|
20230620,133900,8368746490,12540,12480,12560,12460,11194
|
|
20230620,133800,8228283390,12480,12480,12480,12480,69
|
|
20230620,133700,8227422270,12490,12480,12490,12450,1762
|
|
20230620,133600,8205456500,12480,12460,12480,12460,206
|
|
20230620,133500,8202887610,12460,12460,12460,12460,256
|
|
20230620,133400,8199697850,12450,12460,12460,12450,223
|
|
20230620,133300,8196920820,12460,12450,12460,12450,344
|
|
20230620,133200,8192634710,12450,12450,12450,12440,415
|
|
20230620,133100,8187469830,12440,12450,12450,12440,448
|
|
20230620,133000,8181892240,12450,12450,12450,12450,34
|
|
20230620,132900,8181468940,12450,12470,12470,12440,1311
|
|
20230620,132800,8165151030,12460,12470,12470,12460,171
|
|
20230620,132700,8163019040,12470,12480,12480,12470,970
|
|
20230620,132600,8150917560,12480,12470,12480,12470,153
|
|
20230620,132500,8149008550,12470,12480,12480,12470,518
|
|
20230620,132400,8142546350,12490,12500,12500,12490,158
|
|
20230620,132300,8140572890,12500,12480,12500,12480,86
|
|
20230620,132200,8139498270,12480,12500,12510,12480,567
|
|
20230620,132100,8132412170,12500,12480,12520,12480,736
|
|
20230620,132000,8123211090,12480,12470,12480,12470,139
|
|
20230620,131900,8121477080,12470,12480,12480,12450,880
|
|
20230620,131800,8110517560,12460,12470,12470,12460,196
|
|
20230620,131700,8108073630,12470,12470,12470,12460,225
|
|
20230620,131600,8105268010,12470,12490,12490,12470,63
|
|
20230620,131500,8104482340,12490,12460,12490,12460,291
|
|
20230620,131400,8100856300,12460,12450,12460,12450,26
|
|
20230620,131300,8100532390,12450,12440,12450,12440,176
|
|
20230620,131200,8098341440,12450,12450,12450,12440,186
|
|
20230620,131100,8096026440,12450,12450,12460,12450,181
|
|
20230620,131000,8093771670,12440,12450,12450,12440,1735
|
|
20230620,130900,8072181240,12450,12540,12540,12450,6796
|
|
20230620,130800,7987307500,12540,12540,12550,12540,432
|
|
20230620,130700,7981886240,12540,12540,12550,12540,528
|
|
20230620,130600,7975262430,12540,12530,12540,12530,181
|
|
20230620,130500,7972992810,12540,12530,12540,12530,211
|
|
20230620,130400,7970348860,12530,12530,12530,12520,374
|
|
20230620,130300,7965664790,12530,12520,12530,12490,1819
|
|
20230620,130200,7942909190,12510,12520,12520,12510,459
|
|
20230620,130100,7937163950,12520,12520,12520,12520,157
|
|
20230620,130000,7935198310,12520,12520,12530,12520,88
|
|
20230620,125900,7934096410,12510,12510,12510,12510,537
|
|
20230620,125800,7927378540,12510,12510,12510,12510,150
|
|
20230620,125700,7925502040,12510,12520,12520,12510,644
|
|
20230620,125600,7917444530,12520,12530,12540,12520,1088
|
|
20230620,125500,7903817340,12540,12540,12540,12540,35
|
|
20230620,125400,7903378440,12540,12570,12570,12540,664
|
|
20230620,125300,7895045380,12570,12560,12570,12550,264
|
|
20230620,125200,7891730300,12550,12550,12560,12550,130
|
|
20230620,125100,7890098040,12560,12550,12560,12550,385
|
|
20230620,125000,7885264490,12550,12530,12550,12530,1087
|
|
20230620,124900,7871633200,12530,12520,12530,12520,126
|
|
20230620,124800,7870054700,12520,12510,12520,12510,135
|
|
20230620,124700,7868365220,12510,12500,12510,12500,515
|
|
20230620,124600,7861924950,12500,12490,12500,12490,418
|
|
20230620,124500,7856700770,12490,12470,12490,12470,411
|
|
20230620,124400,7851569110,12470,12490,12490,12460,2320
|
|
20230620,124300,7822651350,12490,12460,12490,12460,165
|
|
20230620,124200,7820592010,12470,12490,12490,12470,1470
|
|
20230620,124100,7802260160,12490,12500,12500,12480,721
|
|
20230620,124000,7793255030,12510,12490,12510,12480,319
|
|
20230620,123900,7789271140,12480,12490,12490,12480,608
|
|
20230620,123800,7781682160,12490,12490,12490,12490,511
|
|
20230620,123700,7775299770,12490,12490,12490,12480,673
|
|
20230620,123600,7766900190,12490,12490,12490,12490,195
|
|
20230620,123500,7764464640,12480,12490,12490,12480,477
|
|
20230620,123400,7758507050,12500,12490,12510,12480,770
|
|
20230620,123300,7748887140,12480,12480,12490,12480,121
|
|
20230620,123200,7747376870,12490,12480,12490,12480,235
|
|
20230620,123100,7744443110,12490,12500,12500,12480,143
|
|
20230620,123000,7742657240,12490,12490,12500,12490,378
|
|
20230620,122900,7737934670,12490,12480,12490,12480,138
|
|
20230620,122800,7736212230,12490,12480,12490,12480,605
|
|
20230620,122700,7728661070,12480,12480,12490,12480,143
|
|
20230620,122600,7726875890,12490,12490,12490,12480,142
|
|
20230620,122500,7725102410,12480,12490,12490,12480,77
|
|
20230620,122400,7724140690,12490,12510,12510,12490,147
|
|
20230620,122300,7722304360,12500,12490,12500,12490,218
|
|
20230620,122200,7719580440,12500,12490,12500,12480,672
|
|
20230620,122100,7711188180,12500,12500,12510,12490,488
|
|
20230620,122000,7705087560,12500,12510,12510,12500,113
|
|
20230620,121900,7703674960,12510,12500,12510,12500,308
|
|
20230620,121800,7699822400,12510,12510,12510,12510,245
|
|
20230620,121700,7696757450,12520,12520,12520,12520,176
|
|
20230620,121600,7694553930,12520,12520,12550,12520,198
|
|
20230620,121500,7692072730,12530,12520,12530,12510,470
|
|
20230620,121400,7686190750,12520,12520,12520,12520,228
|
|
20230620,121300,7683336190,12500,12500,12500,12500,1
|
|
20230620,121200,7683323690,12490,12490,12500,12490,180
|
|
20230620,121100,7681074630,12490,12510,12550,12490,2269
|
|
20230620,121000,7652727150,12550,12520,12550,12510,219
|
|
20230620,120900,7649982210,12530,12560,12560,12530,2448
|
|
20230620,120800,7619267610,12560,12550,12560,12550,610
|
|
20230620,120700,7611606630,12550,12530,12550,12530,340
|
|
20230620,120600,7607343370,12520,12500,12520,12500,431
|
|
20230620,120500,7601949360,12500,12490,12500,12490,115
|
|
20230620,120400,7600512670,12490,12430,12490,12430,346
|
|
20230620,120300,7596206520,12420,12460,12460,12420,10283
|
|
20230620,120200,7468475740,12460,12480,12500,12460,3149
|
|
20230620,120100,7429166960,12470,12450,12470,12450,1900
|
|
20230620,120000,7405489400,12440,12440,12450,12440,1039
|
|
20230620,115900,7392563350,12430,12440,12440,12430,153
|
|
20230620,115800,7390660430,12440,12400,12440,12400,1455
|
|
20230620,115700,7372594430,12400,12380,12400,12370,772
|
|
20230620,115600,7363033690,12380,12380,12400,12360,963
|
|
20230620,115500,7351128290,12360,12390,12400,12360,2888
|
|
20230620,115400,7315384040,12390,12410,12410,12390,3933
|
|
20230620,115300,7266601900,12420,12410,12420,12400,665
|
|
20230620,115200,7258346540,12420,12410,12420,12400,430
|
|
20230620,115100,7253010290,12410,12390,12410,12390,772
|
|
20230620,115000,7243440530,12410,12390,12410,12380,927
|
|
20230620,114900,7231951780,12390,12390,12400,12380,361
|
|
20230620,114800,7227478800,12390,12400,12410,12390,723
|
|
20230620,114700,7218519530,12400,12400,12400,12390,94
|
|
20230620,114600,7217354360,12410,12410,12410,12390,2451
|
|
20230620,114500,7186961500,12400,12410,12420,12400,1381
|
|
20230620,114400,7169835260,12420,12420,12420,12410,179
|
|
20230620,114300,7167612360,12410,12430,12430,12410,286
|
|
20230620,114200,7164062390,12410,12420,12420,12410,489
|
|
20230620,114100,7157992820,12420,12430,12430,12410,1136
|
|
20230620,114000,7143892250,12420,12430,12430,12410,3106
|
|
20230620,113900,7105316630,12440,12450,12450,12440,879
|
|
20230620,113800,7094378020,12450,12460,12470,12450,702
|
|
20230620,113700,7085637090,12460,12460,12470,12460,501
|
|
20230620,113600,7079392700,12470,12470,12470,12470,175
|
|
20230620,113500,7077210450,12470,12460,12480,12450,147
|
|
20230620,113400,7075378150,12460,12470,12470,12460,44
|
|
20230620,113300,7074829800,12470,12470,12480,12470,860
|
|
20230620,113200,7064104440,12470,12440,12470,12440,183
|
|
20230620,113100,7061827600,12420,12420,12450,12420,1168
|
|
20230620,113000,7047308900,12420,12420,12430,12420,1026
|
|
20230620,112900,7034564030,12430,12440,12450,12420,2376
|
|
20230620,112800,7005026500,12450,12450,12460,12450,237
|
|
20230620,112700,7002075190,12460,12460,12460,12450,319
|
|
20230620,112600,6998102190,12470,12490,12490,12470,443
|
|
20230620,112500,6992575890,12480,12490,12490,12480,183
|
|
20230620,112400,6990290910,12500,12490,12500,12490,143
|
|
20230620,112300,6988503680,12490,12560,12560,12490,309
|
|
20230620,112200,6984641460,12500,12550,12550,12500,2779
|
|
20230620,112100,6949846850,12540,12550,12550,12540,855
|
|
20230620,112000,6939124750,12540,12530,12540,12500,352
|
|
20230620,111900,6934712770,12530,12540,12540,12510,260
|
|
20230620,111800,6931454220,12540,12490,12540,12490,265
|
|
20230620,111700,6928136140,12490,12470,12490,12450,238
|
|
20230620,111600,6925167140,12490,12500,12530,12490,716
|
|
20230620,111500,6916217060,12500,12480,12500,12440,454
|
|
20230620,111400,6910552110,12480,12500,12500,12440,487
|
|
20230620,111300,6904471720,12500,12520,12530,12500,807
|
|
20230620,111200,6894375840,12510,12560,12560,12510,1583
|
|
20230620,111100,6874535970,12530,12550,12550,12530,695
|
|
20230620,111000,6865817660,12530,12510,12530,12510,996
|
|
20230620,110900,6853353260,12510,12420,12510,12420,1135
|
|
20230620,110800,6839192400,12420,12480,12480,12420,2881
|
|
20230620,110700,6803300120,12480,12500,12500,12480,1186
|
|
20230620,110600,6788489420,12490,12500,12500,12490,423
|
|
20230620,110500,6783202640,12500,12510,12510,12490,399
|
|
20230620,110400,6778215130,12510,12520,12530,12510,840
|
|
20230620,110300,6767699460,12520,12520,12520,12520,406
|
|
20230620,110200,6762616340,12520,12500,12530,12500,140
|
|
20230620,110100,6760864120,12530,12530,12530,12500,2413
|
|
20230620,110000,6730688870,12530,12540,12550,12530,1000
|
|
20230620,105900,6718147080,12540,12540,12540,12530,354
|
|
20230620,105800,6713708230,12540,12530,12550,12520,219
|
|
20230620,105700,6710963630,12520,12530,12540,12520,177
|
|
20230620,105600,6708745820,12540,12550,12550,12530,117
|
|
20230620,105500,6707278270,12550,12500,12550,12500,456
|
|
20230620,105400,6701560750,12500,12500,12510,12470,2230
|
|
20230620,105300,6673704890,12500,12530,12530,12500,7013
|
|
20230620,105200,6586007480,12530,12540,12550,12510,1277
|
|
20230620,105100,6570018350,12540,12560,12570,12540,1219
|
|
20230620,105000,6554722430,12570,12570,12580,12570,441
|
|
20230620,104900,6549179040,12570,12560,12570,12550,1045
|
|
20230620,104800,6536056390,12550,12560,12560,12550,469
|
|
20230620,104700,6530169200,12570,12560,12570,12550,1158
|
|
20230620,104600,6515632580,12570,12570,12580,12570,248
|
|
20230620,104500,6512514750,12590,12570,12590,12560,256
|
|
20230620,104400,6509297780,12570,12600,12600,12570,3061
|
|
20230620,104300,6470791760,12600,12630,12630,12600,845
|
|
20230620,104200,6460128270,12620,12620,12630,12620,282
|
|
20230620,104100,6456567570,12620,12600,12620,12600,352
|
|
20230620,104000,6452132030,12590,12620,12620,12590,1887
|
|
20230620,103900,6428350330,12620,12620,12630,12610,1080
|
|
20230620,103800,6414720540,12630,12630,12630,12630,220
|
|
20230620,103700,6411941940,12630,12630,12630,12620,210
|
|
20230620,103600,6409290930,12630,12650,12650,12630,444
|
|
20230620,103500,6403678520,12650,12650,12650,12640,177
|
|
20230620,103400,6401439870,12660,12680,12680,12660,1594
|
|
20230620,103300,6381243470,12680,12640,12680,12640,118
|
|
20230620,103200,6379748430,12620,12660,12660,12610,270
|
|
20230620,103100,6376338290,12670,12690,12700,12670,152
|
|
20230620,103000,6374409470,12660,12610,12660,12610,1316
|
|
20230620,102900,6357782400,12600,12640,12640,12600,244
|
|
20230620,102800,6354700900,12640,12600,12640,12600,938
|
|
20230620,102700,6342868230,12590,12600,12630,12570,21819
|
|
20230620,102600,6068561190,12600,12620,12630,12600,1065
|
|
20230620,102500,6055120080,12630,12670,12680,12620,885
|
|
20230620,102400,6043922760,12680,12680,12680,12670,818
|
|
20230620,102300,6033550770,12680,12670,12700,12670,176
|
|
20230620,102200,6031318880,12670,12700,12710,12670,1674
|
|
20230620,102100,6010082580,12700,12710,12720,12700,305
|
|
20230620,102000,6006204450,12720,12700,12720,12700,1126
|
|
20230620,101900,5991901640,12700,12710,12710,12700,301
|
|
20230620,101800,5988078840,12710,12700,12710,12700,960
|
|
20230620,101700,5975879000,12700,12680,12700,12680,589
|
|
20230620,101600,5968406360,12680,12680,12680,12680,339
|
|
20230620,101500,5964107840,12660,12690,12690,12660,219
|
|
20230620,101400,5961332500,12680,12700,12710,12680,1076
|
|
20230620,101300,5947669800,12700,12690,12700,12670,2136
|
|
20230620,101200,5920558020,12670,12600,12690,12600,2402
|
|
20230620,101100,5890170040,12600,12580,12600,12580,89
|
|
20230620,101000,5889049810,12570,12550,12570,12510,1011
|
|
20230620,100900,5876364850,12500,12560,12570,12500,3177
|
|
20230620,100800,5836528730,12560,12630,12630,12560,3457
|
|
20230620,100700,5793000410,12620,12620,12640,12620,1115
|
|
20230620,100600,5778928810,12620,12620,12660,12610,1795
|
|
20230620,100500,5756276500,12620,12630,12640,12620,1505
|
|
20230620,100400,5737278740,12630,12660,12660,12630,484
|
|
20230620,100300,5731158930,12660,12630,12660,12630,1094
|
|
20230620,100200,5717326670,12650,12630,12650,12610,1450
|
|
20230620,100100,5699019310,12630,12600,12650,12600,1888
|
|
20230620,100000,5675160350,12600,12650,12650,12600,1638
|
|
20230620,095900,5654500940,12650,12600,12660,12520,11799
|
|
20230620,095800,5505848260,12600,12660,12670,12600,6562
|
|
20230620,095700,5423064180,12610,12660,12670,12610,2665
|
|
20230620,095600,5389381720,12640,12710,12710,12600,5686
|
|
20230620,095500,5317358460,12700,12670,12710,12660,7127
|
|
20230620,095400,5226952240,12670,12390,12680,12370,8172
|
|
20230620,095300,5124324220,12370,12600,12600,12310,16072
|
|
20230620,095200,4923546270,12600,12820,12850,12510,23420
|
|
20230620,095100,4627764950,12820,12690,12880,12690,19645
|
|
20230620,095000,4377039680,12100,12100,12100,12100,0
|
|
20230620,094900,4377039680,12100,12880,12880,12100,25845
|
|
20230620,094800,4051152150,12870,12890,12900,12870,832
|
|
20230620,094700,4040436360,12880,12890,12890,12860,2562
|
|
20230620,094600,4007447990,12890,12930,12930,12890,4269
|
|
20230620,094500,3952365910,12930,12930,12930,12920,410
|
|
20230620,094400,3947065930,12930,12960,12970,12920,988
|
|
20230620,094300,3934285900,12970,12970,12980,12970,143
|
|
20230620,094200,3932430780,12970,12980,12990,12950,744
|
|
20230620,094100,3922777750,12970,12950,12980,12950,1365
|
|
20230620,094000,3905063360,12940,12930,12940,12930,207
|
|
20230620,093900,3902384850,12920,12970,12970,12920,1905
|
|
20230620,093800,3877735850,12970,12950,12980,12950,1416
|
|
20230620,093700,3859379020,12970,12960,12970,12950,966
|
|
20230620,093600,3846853640,12960,12880,12960,12880,813
|
|
20230620,093500,3836335510,12930,12880,12930,12850,4933
|
|
20230620,093400,3772827340,12880,12890,12900,12880,3018
|
|
20230620,093300,3733948520,12900,12900,12900,12890,535
|
|
20230620,093200,3727048120,12900,12900,12920,12900,1369
|
|
20230620,093100,3709387410,12890,12920,12930,12890,7260
|
|
20230620,093000,3615656220,12930,12960,12960,12930,27291
|
|
20230620,092900,3262464070,12950,12970,12970,12940,2688
|
|
20230620,092800,3227653490,12990,12970,12990,12940,5047
|
|
20230620,092700,3162267500,12960,13010,13030,12960,2243
|
|
20230620,092600,3133136140,13030,13050,13050,13020,1103
|
|
20230620,092500,3118759490,13040,13050,13050,13020,4615
|
|
20230620,092400,3058565690,13050,12960,13050,12960,17201
|
|
20230620,092300,2834844440,12960,12970,12970,12960,985
|
|
20230620,092200,2822076830,12960,12960,12980,12950,1467
|
|
20230620,092100,2803058220,12960,12950,12990,12940,1275
|
|
20230620,092000,2786534090,12950,12950,12960,12940,4324
|
|
20230620,091900,2730561510,12950,13000,13000,12950,3532
|
|
20230620,091800,2684723050,13000,12980,13000,12940,5348
|
|
20230620,091700,2615423700,12970,13000,13030,12970,6548
|
|
20230620,091600,2530363550,13030,13020,13040,12990,9813
|
|
20230620,091500,2402552690,13000,13110,13110,12990,16326
|
|
20230620,091400,2189777120,13110,13130,13140,13110,15955
|
|
20230620,091300,1980320890,13130,13100,13140,13090,16157
|
|
20230620,091200,1768372860,13090,13050,13100,13030,21514
|
|
20230620,091100,1486900340,13030,13000,13060,12990,18270
|
|
20230620,091000,1248512180,12990,12970,13030,12970,14495
|
|
20230620,090900,1060056050,12970,12940,12970,12940,4673
|
|
20230620,090800,999489490,12940,12920,12950,12920,5769
|
|
20230620,090700,924826940,12940,12910,12940,12900,6669
|
|
20230620,090600,838663980,12920,12890,12970,12890,7817
|
|
20230620,090500,737628210,12890,12860,12900,12830,13767
|
|
20230620,090400,560517020,12860,12860,12890,12850,4221
|
|
20230620,090300,506239060,12860,12780,12920,12770,15523
|
|
20230620,090200,306505970,12770,12740,12850,12730,4825
|
|
20230620,090100,244812050,12740,12730,12750,12650,8911
|
|
20230620,090000,131901100,12730,12730,12750,12690,9762
|