630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,192600,10013516950,21200,21200,21200,21200,0
|
|
20230616,192500,10013516950,21200,21200,21200,21200,0
|
|
20230616,192400,10013516950,21200,21200,21200,21200,0
|
|
20230616,192300,10013516950,21200,21200,21200,21200,0
|
|
20230616,192200,10013516950,21200,21200,21200,21200,0
|
|
20230616,192100,10013516950,21200,21200,21200,21200,0
|
|
20230616,192000,10013516950,21200,21200,21200,21200,0
|
|
20230616,191900,10013516950,21200,21200,21200,21200,0
|
|
20230616,191800,10013516950,21200,21200,21200,21200,0
|
|
20230616,191700,10013516950,21200,21200,21200,21200,0
|
|
20230616,191600,10013516950,21200,21200,21200,21200,0
|
|
20230616,191500,10013516950,21200,21200,21200,21200,0
|
|
20230616,191400,10013516950,21200,21200,21200,21200,0
|
|
20230616,191300,10013516950,21200,21200,21200,21200,0
|
|
20230616,191200,10013516950,21200,21200,21200,21200,0
|
|
20230616,191100,10013516950,21200,21200,21200,21200,0
|
|
20230616,191000,10013516950,21200,21200,21200,21200,0
|
|
20230616,190900,10013516950,21200,21200,21200,21200,0
|
|
20230616,190800,10013516950,21200,21200,21200,21200,0
|
|
20230616,190700,10013516950,21200,21200,21200,21200,0
|
|
20230616,190600,10013516950,21200,21200,21200,21200,0
|
|
20230616,190500,10013516950,21200,21200,21200,21200,0
|
|
20230616,190400,10013516950,21200,21200,21200,21200,0
|
|
20230616,190300,10013516950,21200,21200,21200,21200,0
|
|
20230616,190200,10013516950,21200,21200,21200,21200,0
|
|
20230616,190100,10013516950,21200,21200,21200,21200,0
|
|
20230616,190000,10013516950,21200,21200,21200,21200,0
|
|
20230616,185900,10013516950,21200,21200,21200,21200,0
|
|
20230616,185800,10013516950,21200,21200,21200,21200,0
|
|
20230616,185700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,185600,10013516950,21200,21200,21200,21200,0
|
|
20230616,185500,10013516950,21200,21200,21200,21200,0
|
|
20230616,185400,10013516950,21200,21200,21200,21200,0
|
|
20230616,185300,10013516950,21200,21200,21200,21200,0
|
|
20230616,185200,10013516950,21200,21200,21200,21200,0
|
|
20230616,185100,10013516950,21200,21200,21200,21200,0
|
|
20230616,185000,10013516950,21200,21200,21200,21200,0
|
|
20230616,184900,10013516950,21200,21200,21200,21200,0
|
|
20230616,184800,10013516950,21200,21200,21200,21200,0
|
|
20230616,184700,10013516950,21200,21200,21200,21200,0
|
|
20230616,184600,10013516950,21200,21200,21200,21200,0
|
|
20230616,184500,10013516950,21200,21200,21200,21200,0
|
|
20230616,184400,10013516950,21200,21200,21200,21200,0
|
|
20230616,184300,10013516950,21200,21200,21200,21200,0
|
|
20230616,184200,10013516950,21200,21200,21200,21200,0
|
|
20230616,184100,10013516950,21200,21200,21200,21200,0
|
|
20230616,184000,10013516950,21200,21200,21200,21200,0
|
|
20230616,183900,10013516950,21200,21200,21200,21200,0
|
|
20230616,183800,10013516950,21200,21200,21200,21200,0
|
|
20230616,183700,10013516950,21200,21200,21200,21200,0
|
|
20230616,183600,10013516950,21200,21200,21200,21200,0
|
|
20230616,183500,10013516950,21200,21200,21200,21200,0
|
|
20230616,183400,10013516950,21200,21200,21200,21200,0
|
|
20230616,183300,10013516950,21200,21200,21200,21200,0
|
|
20230616,183200,10013516950,21200,21200,21200,21200,0
|
|
20230616,183100,10013516950,21200,21200,21200,21200,0
|
|
20230616,183000,10013516950,21200,21200,21200,21200,0
|
|
20230616,182900,10013516950,21200,21200,21200,21200,0
|
|
20230616,182800,10013516950,21200,21200,21200,21200,0
|
|
20230616,182700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,182600,10013516950,21200,21200,21200,21200,0
|
|
20230616,182500,10013516950,21200,21200,21200,21200,0
|
|
20230616,182400,10013516950,21200,21200,21200,21200,0
|
|
20230616,182300,10013516950,21200,21200,21200,21200,0
|
|
20230616,182200,10013516950,21200,21200,21200,21200,0
|
|
20230616,182100,10013516950,21200,21200,21200,21200,0
|
|
20230616,182000,10013516950,21200,21200,21200,21200,0
|
|
20230616,181900,10013516950,21200,21200,21200,21200,0
|
|
20230616,181800,10013516950,21200,21200,21200,21200,0
|
|
20230616,181700,10013516950,21200,21200,21200,21200,0
|
|
20230616,181600,10013516950,21200,21200,21200,21200,0
|
|
20230616,181500,10013516950,21200,21200,21200,21200,0
|
|
20230616,181400,10013516950,21200,21200,21200,21200,0
|
|
20230616,181300,10013516950,21200,21200,21200,21200,0
|
|
20230616,181200,10013516950,21200,21200,21200,21200,0
|
|
20230616,181100,10013516950,21200,21200,21200,21200,0
|
|
20230616,181000,10013516950,21200,21200,21200,21200,0
|
|
20230616,180900,10013516950,21200,21200,21200,21200,0
|
|
20230616,180800,10013516950,21200,21200,21200,21200,0
|
|
20230616,180700,10013516950,21200,21200,21200,21200,0
|
|
20230616,180600,10013516950,21200,21200,21200,21200,0
|
|
20230616,180500,10013516950,21200,21200,21200,21200,0
|
|
20230616,180400,10013516950,21200,21200,21200,21200,0
|
|
20230616,180300,10013516950,21200,21200,21200,21200,0
|
|
20230616,180200,10013516950,21200,21200,21200,21200,0
|
|
20230616,180100,10013516950,21200,21200,21200,21200,0
|
|
20230616,180000,10013516950,21200,21200,21200,21200,0
|
|
20230616,175900,10013516950,21200,21200,21200,21200,0
|
|
20230616,175800,10013516950,21200,21200,21200,21200,0
|
|
20230616,175700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,175600,10013516950,21200,21200,21200,21200,0
|
|
20230616,175500,10013516950,21200,21200,21200,21200,0
|
|
20230616,175400,10013516950,21200,21200,21200,21200,0
|
|
20230616,175300,10013516950,21200,21200,21200,21200,0
|
|
20230616,175200,10013516950,21200,21200,21200,21200,0
|
|
20230616,175100,10013516950,21200,21200,21200,21200,0
|
|
20230616,175000,10013516950,21200,21200,21200,21200,0
|
|
20230616,174900,10013516950,21200,21200,21200,21200,0
|
|
20230616,174800,10013516950,21200,21200,21200,21200,0
|
|
20230616,174700,10013516950,21200,21200,21200,21200,0
|
|
20230616,174600,10013516950,21200,21200,21200,21200,0
|
|
20230616,174500,10013516950,21200,21200,21200,21200,0
|
|
20230616,174400,10013516950,21200,21200,21200,21200,0
|
|
20230616,174300,10013516950,21200,21200,21200,21200,0
|
|
20230616,174200,10013516950,21200,21200,21200,21200,0
|
|
20230616,174100,10013516950,21200,21200,21200,21200,0
|
|
20230616,174000,10013516950,21200,21200,21200,21200,0
|
|
20230616,173900,10013516950,21200,21200,21200,21200,0
|
|
20230616,173800,10013516950,21200,21200,21200,21200,0
|
|
20230616,173700,10013516950,21200,21200,21200,21200,0
|
|
20230616,173600,10013516950,21200,21200,21200,21200,0
|
|
20230616,173500,10013516950,21200,21200,21200,21200,0
|
|
20230616,173400,10013516950,21200,21200,21200,21200,0
|
|
20230616,173300,10013516950,21200,21200,21200,21200,0
|
|
20230616,173200,10013516950,21200,21200,21200,21200,0
|
|
20230616,173100,10013516950,21200,21200,21200,21200,0
|
|
20230616,173000,10013516950,21200,21200,21200,21200,0
|
|
20230616,172900,10013516950,21200,21200,21200,21200,0
|
|
20230616,172800,10013516950,21200,21200,21200,21200,0
|
|
20230616,172700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,172600,10013516950,21200,21200,21200,21200,0
|
|
20230616,172500,10013516950,21200,21200,21200,21200,0
|
|
20230616,172400,10013516950,21200,21200,21200,21200,0
|
|
20230616,172300,10013516950,21200,21200,21200,21200,0
|
|
20230616,172200,10013516950,21200,21200,21200,21200,0
|
|
20230616,172100,10013516950,21200,21200,21200,21200,0
|
|
20230616,172000,10013516950,21200,21200,21200,21200,0
|
|
20230616,171900,10013516950,21200,21200,21200,21200,0
|
|
20230616,171800,10013516950,21200,21200,21200,21200,0
|
|
20230616,171700,10013516950,21200,21200,21200,21200,0
|
|
20230616,171600,10013516950,21200,21200,21200,21200,0
|
|
20230616,171500,10013516950,21200,21200,21200,21200,0
|
|
20230616,171400,10013516950,21200,21200,21200,21200,0
|
|
20230616,171300,10013516950,21200,21200,21200,21200,0
|
|
20230616,171200,10013516950,21200,21200,21200,21200,0
|
|
20230616,171100,10013516950,21200,21200,21200,21200,0
|
|
20230616,171000,10013516950,21200,21200,21200,21200,0
|
|
20230616,170900,10013516950,21200,21200,21200,21200,0
|
|
20230616,170800,10013516950,21200,21200,21200,21200,0
|
|
20230616,170700,10013516950,21200,21200,21200,21200,0
|
|
20230616,170600,10013516950,21200,21200,21200,21200,0
|
|
20230616,170500,10013516950,21200,21200,21200,21200,0
|
|
20230616,170400,10013516950,21200,21200,21200,21200,0
|
|
20230616,170300,10013516950,21200,21200,21200,21200,0
|
|
20230616,170200,10013516950,21200,21200,21200,21200,0
|
|
20230616,170100,10013516950,21200,21200,21200,21200,0
|
|
20230616,170000,10013516950,21200,21200,21200,21200,0
|
|
20230616,165900,10013516950,21200,21200,21200,21200,0
|
|
20230616,165800,10013516950,21200,21200,21200,21200,0
|
|
20230616,165700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,165600,10013516950,21200,21200,21200,21200,0
|
|
20230616,165500,10013516950,21200,21200,21200,21200,0
|
|
20230616,165400,10013516950,21200,21200,21200,21200,0
|
|
20230616,165300,10013516950,21200,21200,21200,21200,0
|
|
20230616,165200,10013516950,21200,21200,21200,21200,0
|
|
20230616,165100,10013516950,21200,21200,21200,21200,0
|
|
20230616,165000,10013516950,21200,21200,21200,21200,0
|
|
20230616,164900,10013516950,21200,21200,21200,21200,0
|
|
20230616,164800,10013516950,21200,21200,21200,21200,0
|
|
20230616,164700,10013516950,21200,21200,21200,21200,0
|
|
20230616,164600,10013516950,21200,21200,21200,21200,0
|
|
20230616,164500,10013516950,21200,21200,21200,21200,0
|
|
20230616,164400,10013516950,21200,21200,21200,21200,0
|
|
20230616,164300,10013516950,21200,21200,21200,21200,0
|
|
20230616,164200,10013516950,21200,21200,21200,21200,0
|
|
20230616,164100,10013516950,21200,21200,21200,21200,0
|
|
20230616,164000,10013516950,21200,21200,21200,21200,0
|
|
20230616,163900,10013516950,21200,21200,21200,21200,0
|
|
20230616,163800,10013516950,21200,21200,21200,21200,0
|
|
20230616,163700,10013516950,21200,21200,21200,21200,0
|
|
20230616,163600,10013516950,21200,21200,21200,21200,0
|
|
20230616,163500,10013516950,21200,21200,21200,21200,0
|
|
20230616,163400,10013516950,21200,21200,21200,21200,0
|
|
20230616,163300,10013516950,21200,21200,21200,21200,0
|
|
20230616,163200,10013516950,21200,21200,21200,21200,0
|
|
20230616,163100,10013516950,21200,21200,21200,21200,0
|
|
20230616,163000,10013516950,21200,21200,21200,21200,0
|
|
20230616,162900,10013516950,21200,21200,21200,21200,0
|
|
20230616,162800,10013516950,21200,21200,21200,21200,0
|
|
20230616,162700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,162600,10013516950,21200,21200,21200,21200,0
|
|
20230616,162500,10013516950,21200,21200,21200,21200,0
|
|
20230616,162400,10013516950,21200,21200,21200,21200,0
|
|
20230616,162300,10013516950,21200,21200,21200,21200,0
|
|
20230616,162200,10013516950,21200,21200,21200,21200,0
|
|
20230616,162100,10013516950,21200,21200,21200,21200,0
|
|
20230616,162000,10013516950,21200,21200,21200,21200,0
|
|
20230616,161900,10013516950,21200,21200,21200,21200,0
|
|
20230616,161800,10013516950,21200,21200,21200,21200,0
|
|
20230616,161700,10013516950,21200,21200,21200,21200,0
|
|
20230616,161600,10013516950,21200,21200,21200,21200,0
|
|
20230616,161500,10013516950,21200,21200,21200,21200,0
|
|
20230616,161400,10013516950,21200,21200,21200,21200,0
|
|
20230616,161300,10013516950,21200,21200,21200,21200,0
|
|
20230616,161200,10013516950,21200,21200,21200,21200,0
|
|
20230616,161100,10013516950,21200,21200,21200,21200,0
|
|
20230616,161000,10013516950,21200,21200,21200,21200,0
|
|
20230616,160900,10013516950,21200,21200,21200,21200,0
|
|
20230616,160800,10013516950,21200,21200,21200,21200,0
|
|
20230616,160700,10013516950,21200,21200,21200,21200,0
|
|
20230616,160600,10013516950,21200,21200,21200,21200,0
|
|
20230616,160500,10013516950,21200,21200,21200,21200,0
|
|
20230616,160400,10013516950,21200,21200,21200,21200,0
|
|
20230616,160300,10013516950,21200,21200,21200,21200,0
|
|
20230616,160200,10013516950,21200,21200,21200,21200,0
|
|
20230616,160100,10013516950,21200,21200,21200,21200,0
|
|
20230616,160000,10013516950,21200,21200,21200,21200,0
|
|
20230616,155900,10013516950,21200,21200,21200,21200,0
|
|
20230616,155800,10013516950,21200,21200,21200,21200,0
|
|
20230616,155700,10013516950,21200,21200,21200,21200,79824
|
|
20230616,155600,10013516950,21200,21200,21200,21200,0
|
|
20230616,155500,10013516950,21200,21200,21200,21200,0
|
|
20230616,155400,10013516950,21200,21200,21200,21200,0
|
|
20230616,155300,10013516950,21200,21200,21200,21200,0
|
|
20230616,155200,10013516950,21200,21200,21200,21200,0
|
|
20230616,155100,10013516950,21200,21200,21200,21200,0
|
|
20230616,155000,10013516950,21200,21200,21200,21200,0
|
|
20230616,154900,10013516950,21200,21200,21200,21200,0
|
|
20230616,154800,10013516950,21200,21200,21200,21200,0
|
|
20230616,154700,10013516950,21200,21200,21200,21200,0
|
|
20230616,154600,10013516950,21200,21200,21200,21200,0
|
|
20230616,154500,10013516950,21200,21200,21200,21200,0
|
|
20230616,154400,10013516950,21200,21200,21200,21200,0
|
|
20230616,154300,10013516950,21200,21200,21200,21200,0
|
|
20230616,154200,10013516950,21200,21200,21200,21200,0
|
|
20230616,154100,10013516950,21200,21200,21200,21200,0
|
|
20230616,154000,10013516950,21200,21200,21200,21200,0
|
|
20230616,153900,10013516950,21200,21200,21200,21200,0
|
|
20230616,153800,10013516950,21200,21200,21200,21200,0
|
|
20230616,153700,10013516950,21200,21200,21200,21200,0
|
|
20230616,153600,10013516950,21200,21200,21200,21200,0
|
|
20230616,153500,10013516950,21200,21200,21200,21200,0
|
|
20230616,153400,10013516950,21200,21200,21200,21200,0
|
|
20230616,153300,10013516950,21200,21200,21200,21200,0
|
|
20230616,153200,10013516950,21200,21200,21200,21200,0
|
|
20230616,153100,10013516950,21200,21200,21200,21200,0
|
|
20230616,153000,10013516950,21200,21200,21200,21200,79824
|
|
20230616,152900,8321248150,21200,21200,21200,21200,0
|
|
20230616,152800,8321248150,21200,21200,21200,21200,0
|
|
20230616,152700,8321248150,21200,21200,21200,21200,0
|
|
20230616,152600,8321248150,21200,21200,21200,21200,0
|
|
20230616,152500,8321248150,21200,21200,21200,21200,0
|
|
20230616,152400,8321248150,21200,21200,21200,21200,0
|
|
20230616,152300,8321248150,21200,21200,21200,21200,0
|
|
20230616,152200,8321248150,21200,21200,21200,21200,0
|
|
20230616,152100,8321248150,21200,21200,21200,21200,0
|
|
20230616,152000,8321248150,21200,21200,21200,21200,0
|
|
20230616,151900,8321248150,21200,21200,21250,21200,4023
|
|
20230616,151800,8235867050,21200,21250,21250,21200,5286
|
|
20230616,151700,8123551100,21200,21200,21250,21200,2084
|
|
20230616,151600,8079269700,21250,21250,21250,21200,1972
|
|
20230616,151500,8037375150,21200,21250,21250,21200,6465
|
|
20230616,151400,7900231950,21250,21150,21250,21150,4110
|
|
20230616,151300,7813093850,21200,21200,21200,21150,1673
|
|
20230616,151200,7777627150,21200,21150,21200,21150,3862
|
|
20230616,151100,7695840800,21150,21100,21150,21100,8583
|
|
20230616,151000,7514338900,21100,21100,21150,21100,1311
|
|
20230616,150900,7486634950,21150,21100,21150,21100,386
|
|
20230616,150800,7478490050,21100,21150,21150,21100,980
|
|
20230616,150700,7457805050,21100,21100,21150,21100,40
|
|
20230616,150600,7456960850,21150,21100,21150,21100,2801
|
|
20230616,150500,7397727700,21150,21100,21150,21100,630
|
|
20230616,150400,7384413150,21100,21150,21150,21100,65
|
|
20230616,150300,7383039550,21100,21100,21150,21100,92
|
|
20230616,150200,7381098250,21100,21150,21150,21100,178
|
|
20230616,150100,7377342400,21150,21150,21150,21100,354
|
|
20230616,150000,7369868400,21100,21100,21150,21100,149
|
|
20230616,145900,7366719200,21100,21100,21150,21100,222
|
|
20230616,145800,7362033150,21100,21100,21150,21100,570
|
|
20230616,145700,7349982450,21100,21100,21150,21100,290
|
|
20230616,145600,7343861350,21150,21150,21150,21100,353
|
|
20230616,145500,7336411750,21100,21150,21150,21100,77
|
|
20230616,145400,7334785100,21100,21100,21150,21100,1676
|
|
20230616,145300,7299421350,21100,21100,21100,21050,7684
|
|
20230616,145200,7137289000,21100,21150,21150,21100,41
|
|
20230616,145100,7136423800,21150,21150,21150,21100,91
|
|
20230616,145000,7134500350,21100,21150,21200,21100,1570
|
|
20230616,144900,7101308550,21150,21150,21200,21150,248
|
|
20230616,144800,7096061150,21150,21150,21200,21150,344
|
|
20230616,144700,7088785500,21150,21200,21200,21150,463
|
|
20230616,144600,7078991150,21150,21100,21150,21100,3969
|
|
20230616,144500,6995052000,21100,21150,21150,21100,257
|
|
20230616,144400,6989621750,21150,21150,21150,21100,1271
|
|
20230616,144300,6962748150,21150,21100,21150,21100,299
|
|
20230616,144200,6956438550,21150,21100,21150,21100,5883
|
|
20230616,144100,6832300400,21100,21100,21150,21100,162
|
|
20230616,144000,6828882100,21100,21100,21150,21100,139
|
|
20230616,143900,6825947050,21100,21150,21150,21100,2620
|
|
20230616,143800,6770546850,21150,21150,21200,21150,162
|
|
20230616,143700,6767118700,21150,21150,21200,21150,799
|
|
20230616,143600,6750219800,21150,21200,21200,21150,349
|
|
20230616,143500,6742836350,21150,21150,21200,21150,644
|
|
20230616,143400,6729215650,21150,21150,21200,21150,94
|
|
20230616,143300,6727224750,21150,21150,21150,21150,85
|
|
20230616,143200,6725427000,21200,21200,21200,21150,331
|
|
20230616,143100,6718424150,21200,21150,21200,21150,91
|
|
20230616,143000,6716499350,21200,21150,21200,21150,37
|
|
20230616,142900,6715716700,21150,21150,21200,21150,307
|
|
20230616,142800,6709221450,21150,21150,21200,21100,5342
|
|
20230616,142700,6596233650,21150,21100,21150,21100,1191
|
|
20230616,142600,6571056500,21150,21100,21150,21100,52
|
|
20230616,142500,6569959200,21100,21100,21150,21100,902
|
|
20230616,142400,6550898850,21100,21100,21150,21100,175
|
|
20230616,142300,6547206300,21150,21100,21150,21100,190
|
|
20230616,142200,6543194900,21100,21100,21150,21100,482
|
|
20230616,142100,6533022200,21100,21100,21150,21100,436
|
|
20230616,142000,6523818150,21100,21150,21150,21100,273
|
|
20230616,141900,6518057500,21100,21100,21150,21100,471
|
|
20230616,141800,6508117400,21100,21100,21150,21100,382
|
|
20230616,141700,6500057000,21150,21150,21150,21100,493
|
|
20230616,141600,6489652750,21100,21100,21100,21100,1684
|
|
20230616,141500,6454120350,21100,21100,21150,21100,144
|
|
20230616,141400,6451081900,21150,21100,21150,21100,1310
|
|
20230616,141300,6423438800,21100,21100,21150,21100,212
|
|
20230616,141200,6418965550,21150,21100,21150,21100,264
|
|
20230616,141100,6413388150,21150,21100,21150,21100,402
|
|
20230616,141000,6404904700,21100,21100,21150,21100,208
|
|
20230616,140900,6400513800,21100,21100,21100,21100,278
|
|
20230616,140800,6394648000,21150,21150,21200,21100,1152
|
|
20230616,140700,6370281400,21200,21150,21200,21150,359
|
|
20230616,140600,6362688500,21150,21150,21200,21150,210
|
|
20230616,140500,6358244200,21200,21200,21200,21150,143
|
|
20230616,140400,6355219150,21150,21150,21200,21150,190
|
|
20230616,140300,6351198850,21150,21150,21200,21150,492
|
|
20230616,140200,6340792950,21150,21150,21200,21150,182
|
|
20230616,140100,6336941500,21150,21150,21200,21150,1585
|
|
20230616,140000,6303418600,21150,21150,21150,21150,229
|
|
20230616,135900,6298575250,21200,21200,21200,21150,136
|
|
20230616,135800,6295693150,21150,21150,21200,21150,195
|
|
20230616,135700,6291562500,21200,21200,21200,21150,647
|
|
20230616,135600,6277846750,21200,21150,21200,21150,2006
|
|
20230616,135500,6235375300,21200,21200,21250,21200,1156
|
|
20230616,135400,6210867800,21200,21150,21200,21150,4041
|
|
20230616,135300,6125229200,21150,21200,21250,21150,4958
|
|
20230616,135200,6020148750,21250,21200,21250,21200,226
|
|
20230616,135100,6015357350,21200,21250,21250,21200,158
|
|
20230616,135000,6012002250,21200,21200,21250,21200,390
|
|
20230616,134900,6003716500,21250,21200,21250,21200,2565
|
|
20230616,134800,5949293450,21200,21200,21200,21150,344
|
|
20230616,134700,5942001750,21200,21200,21250,21200,819
|
|
20230616,134600,5924636950,21200,21150,21200,21100,10861
|
|
20230616,134500,5694747000,21100,21100,21150,21100,1528
|
|
20230616,134400,5662443300,21150,21100,21150,21100,1265
|
|
20230616,134300,5635745200,21150,21150,21150,21100,137
|
|
20230616,134200,5632850500,21150,21150,21150,21100,279
|
|
20230616,134100,5626961400,21150,21150,21150,21100,449
|
|
20230616,134000,5617469050,21150,21150,21150,21100,198
|
|
20230616,133900,5613284250,21100,21150,21150,21100,2184
|
|
20230616,133800,5567094600,21100,21100,21150,21100,528
|
|
20230616,133700,5555948350,21100,21100,21150,21100,606
|
|
20230616,133600,5543149200,21150,21100,21150,21100,273
|
|
20230616,133500,5537383500,21150,21100,21150,21100,514
|
|
20230616,133400,5526538000,21100,21100,21150,21100,198
|
|
20230616,133300,5522358300,21100,21100,21150,21100,354
|
|
20230616,133200,5514878650,21100,21100,21150,21100,456
|
|
20230616,133100,5505254800,21150,21100,21150,21100,474
|
|
20230616,133000,5495247550,21100,21100,21150,21100,214
|
|
20230616,132900,5490732050,21150,21100,21150,21100,337
|
|
20230616,132800,5483619500,21100,21100,21150,21100,435
|
|
20230616,132700,5474437600,21100,21100,21150,21100,536
|
|
20230616,132600,5463125950,21100,21150,21150,21100,540
|
|
20230616,132500,5451728650,21100,21100,21150,21100,416
|
|
20230616,132400,5442949150,21100,21100,21150,21100,397
|
|
20230616,132300,5434572100,21100,21150,21150,21100,341
|
|
20230616,132200,5427371250,21150,21100,21150,21100,35
|
|
20230616,132100,5426632700,21150,21100,21150,21100,106
|
|
20230616,132000,5424393450,21150,21100,21150,21100,267
|
|
20230616,131900,5418756700,21100,21150,21150,21100,143
|
|
20230616,131800,5415734200,21100,21100,21150,21100,157
|
|
20230616,131700,5412418050,21100,21100,21150,21100,1014
|
|
20230616,131600,5390996500,21100,21150,21150,21100,266
|
|
20230616,131500,5385382550,21150,21150,21150,21100,328
|
|
20230616,131400,5378458150,21150,21100,21150,21100,141
|
|
20230616,131300,5375480500,21100,21100,21150,21100,1701
|
|
20230616,131200,5339585350,21150,21150,21150,21100,62
|
|
20230616,131100,5338275100,21150,21100,21150,21050,1589
|
|
20230616,131000,5304748200,21100,21100,21100,21100,103
|
|
20230616,130900,5302574900,21050,21100,21150,21050,10709
|
|
20230616,130800,5076624800,21050,21100,21100,21050,148
|
|
20230616,130700,5073503300,21100,21100,21100,21050,24
|
|
20230616,130600,5072997950,21050,21050,21050,21000,4496
|
|
20230616,130500,4978369750,21050,21000,21050,21000,420
|
|
20230616,130400,4969541600,21050,21000,21050,21000,160
|
|
20230616,130300,4966178600,21000,21000,21050,21000,281
|
|
20230616,130200,4960275950,21050,21050,21050,21000,335
|
|
20230616,130100,4953235550,21050,21050,21050,21000,207
|
|
20230616,130000,4948883500,21000,21000,21050,21000,663
|
|
20230616,125900,4934947350,21050,21000,21050,21000,530
|
|
20230616,125800,4923815250,21000,21000,21050,21000,206
|
|
20230616,125700,4919487950,21050,21050,21050,21000,626
|
|
20230616,125600,4906335650,21050,21000,21050,21000,3190
|
|
20230616,125500,4839285650,21050,21050,21050,21000,460
|
|
20230616,125400,4829621000,21000,21000,21050,21000,85
|
|
20230616,125300,4827835500,21050,21050,21050,21050,45
|
|
20230616,125200,4826888250,21050,21000,21050,21000,182
|
|
20230616,125100,4823059900,21000,21050,21050,21000,211
|
|
20230616,125000,4818627000,21050,21050,21050,21050,75
|
|
20230616,124900,4817048250,21050,21000,21050,21000,129
|
|
20230616,124800,4814337050,21050,21050,21050,21000,253
|
|
20230616,124700,4809023350,21050,21000,21050,21000,205
|
|
20230616,124600,4804711300,21050,21050,21050,21050,58
|
|
20230616,124500,4803490400,21050,21050,21050,21000,196
|
|
20230616,124400,4799368350,21050,21000,21050,21000,262
|
|
20230616,124300,4793862650,21050,21050,21050,21050,6
|
|
20230616,124200,4793736350,21000,20950,21000,20950,16894
|
|
20230616,124100,4438973800,20950,20950,21000,20950,208
|
|
20230616,124000,4434615250,20950,21000,21000,20950,425
|
|
20230616,123900,4425709350,21000,21000,21000,20950,337
|
|
20230616,123800,4418644850,20950,20950,21000,20950,221
|
|
20230616,123700,4414013000,20950,21000,21000,20950,439
|
|
20230616,123600,4404811100,20950,20950,21000,20950,763
|
|
20230616,123500,4388823050,21000,21000,21000,20950,198
|
|
20230616,123400,4384671750,20950,20950,21000,20950,717
|
|
20230616,123300,4369642750,20950,20950,21000,20950,653
|
|
20230616,123200,4355961800,20950,21000,21000,20950,889
|
|
20230616,123100,4337331700,21000,21000,21000,20950,147
|
|
20230616,123000,4334251000,21000,21000,21000,20950,581
|
|
20230616,122900,4322072300,20950,20950,21000,20950,304
|
|
20230616,122800,4315698300,21000,20950,21000,20950,373
|
|
20230616,122700,4307875550,21000,21000,21000,20950,309
|
|
20230616,122600,4301390100,20950,21000,21000,20950,2840
|
|
20230616,122500,4241891450,20950,21000,21000,20950,770
|
|
20230616,122400,4225755050,21000,21000,21000,20950,372
|
|
20230616,122300,4217956450,20950,20950,21000,20950,804
|
|
20230616,122200,4201104450,20950,20950,21000,20950,343
|
|
20230616,122100,4193918350,20950,20950,21000,20950,2457
|
|
20230616,122000,4142437900,20950,21000,21000,20950,7805
|
|
20230616,121900,3978534650,21000,21000,21050,21000,2518
|
|
20230616,121800,3925651750,21000,21000,21050,21000,249
|
|
20230616,121700,3920415250,21050,21050,21050,21000,234
|
|
20230616,121600,3915499250,21050,21000,21050,21000,502
|
|
20230616,121500,3904953600,21000,21050,21050,21000,608
|
|
20230616,121400,3892181650,21000,21050,21050,21000,205
|
|
20230616,121300,3887870400,21000,21050,21050,21000,274
|
|
20230616,121200,3882105850,21050,21000,21050,21000,232
|
|
20230616,121100,3877232000,21050,21050,21050,21050,88
|
|
20230616,121000,3875379600,21050,21050,21050,21000,156
|
|
20230616,120900,3872099850,21050,21050,21050,21050,190
|
|
20230616,120800,3868100350,21050,21050,21050,21000,234
|
|
20230616,120700,3863183000,21050,21050,21050,21000,117
|
|
20230616,120600,3860725400,21050,21050,21050,21000,301
|
|
20230616,120500,3854391900,21050,21050,21050,21050,61
|
|
20230616,120400,3853107850,21000,21050,21050,21000,294
|
|
20230616,120300,3846931900,21050,21000,21050,21000,249
|
|
20230616,120200,3841693900,21050,21000,21050,21000,71
|
|
20230616,120100,3840199600,21050,21000,21050,21000,252
|
|
20230616,120000,3834903800,21050,21000,21050,21000,106
|
|
20230616,115900,3832675950,21000,21000,21000,21000,40
|
|
20230616,115800,3831835950,21050,21000,21050,21000,687
|
|
20230616,115700,3817405600,21050,21050,21050,21000,518
|
|
20230616,115600,3806520350,21050,21050,21050,21000,83
|
|
20230616,115500,3804773750,21050,21050,21050,21000,298
|
|
20230616,115400,3798505350,21050,21050,21050,21000,236
|
|
20230616,115300,3793546850,21050,21050,21050,21000,124
|
|
20230616,115200,3790937200,21050,21050,21050,21000,107
|
|
20230616,115100,3788689100,21000,21000,21050,21000,2488
|
|
20230616,115000,3736317800,21000,21000,21050,21000,1300
|
|
20230616,114900,3709017100,21050,21050,21050,21000,53
|
|
20230616,114800,3707902050,21050,21000,21050,21000,280
|
|
20230616,114700,3702018500,21000,21000,21050,21000,321
|
|
20230616,114600,3695275450,21000,21050,21050,21000,1109
|
|
20230616,114500,3671979400,21000,21050,21050,21000,84
|
|
20230616,114400,3670213200,21000,21000,21000,21000,72
|
|
20230616,114300,3668701200,21000,21000,21050,21000,818
|
|
20230616,114200,3651520050,21000,21050,21050,21000,175
|
|
20230616,114100,3647841100,21050,21000,21050,21000,75
|
|
20230616,114000,3646262900,21050,21000,21050,21000,171
|
|
20230616,113900,3642664800,21000,21000,21050,21000,726
|
|
20230616,113800,3627418050,21000,21000,21050,21000,597
|
|
20230616,113700,3614876500,21000,21050,21050,21000,27
|
|
20230616,113600,3614308750,21000,21000,21050,21000,253
|
|
20230616,113500,3608993600,21000,21000,21050,21000,181
|
|
20230616,113400,3605188900,21000,21050,21050,21000,108
|
|
20230616,113300,3602918600,21050,21000,21050,21000,88
|
|
20230616,113200,3601067350,21000,21000,21050,21000,1325
|
|
20230616,113100,3573239800,21050,21050,21050,21000,64
|
|
20230616,113000,3571895650,21050,21100,21100,21000,1767
|
|
20230616,112900,3534702250,21050,21050,21100,21050,42
|
|
20230616,112800,3533818100,21050,21100,21100,21050,962
|
|
20230616,112700,3513564600,21100,21050,21100,21050,93
|
|
20230616,112600,3511604850,21100,21100,21100,21050,141
|
|
20230616,112500,3508636450,21050,21050,21100,21050,582
|
|
20230616,112400,3496379900,21050,21050,21050,21050,339
|
|
20230616,112300,3489243950,21100,21050,21100,21050,336
|
|
20230616,112200,3482159650,21100,21050,21100,21050,144
|
|
20230616,112100,3479124850,21050,21050,21100,21050,315
|
|
20230616,112000,3472492000,21050,21050,21100,21050,311
|
|
20230616,111900,3465941300,21100,21050,21100,21050,55
|
|
20230616,111800,3464780900,21100,21050,21100,21050,194
|
|
20230616,111700,3460697100,21050,21100,21100,21050,354
|
|
20230616,111600,3453240700,21050,21100,21100,21050,166
|
|
20230616,111500,3449741250,21050,21100,21100,21050,2634
|
|
20230616,111400,3394289000,21100,21050,21100,21050,198
|
|
20230616,111300,3390121050,21050,21100,21100,21050,629
|
|
20230616,111200,3376858750,21050,21100,21100,21050,298
|
|
20230616,111100,3370574600,21100,21050,21100,21050,282
|
|
20230616,111000,3364633400,21100,21100,21100,21050,297
|
|
20230616,110900,3358374950,21100,21100,21100,21050,255
|
|
20230616,110800,3352998000,21100,21100,21100,21100,40
|
|
20230616,110700,3352154000,21100,21100,21100,21050,261
|
|
20230616,110600,3346656800,21100,21100,21100,21050,493
|
|
20230616,110500,3336258350,21100,21100,21100,21100,2067
|
|
20230616,110400,3292644650,21100,21050,21100,21050,162
|
|
20230616,110300,3289231650,21100,21100,21100,21050,216
|
|
20230616,110200,3284684750,21100,21050,21100,21050,199
|
|
20230616,110100,3280489900,21100,21100,21100,21100,0
|
|
20230616,110000,3280489900,21100,21100,21100,21050,100
|
|
20230616,105900,3278382700,21050,21100,21100,21050,311
|
|
20230616,105800,3271832250,21100,21100,21100,21100,171
|
|
20230616,105700,3268224150,21100,21100,21100,21100,1025
|
|
20230616,105600,3246596650,21150,21150,21150,21100,194
|
|
20230616,105500,3242503150,21150,21100,21150,21100,55
|
|
20230616,105400,3241339950,21100,21100,21150,21100,88
|
|
20230616,105300,3239479300,21150,21150,21150,21100,63
|
|
20230616,105200,3238147950,21100,21100,21150,21100,262
|
|
20230616,105100,3232616900,21100,21100,21150,21100,652
|
|
20230616,105000,3218857700,21100,21100,21150,21100,342
|
|
20230616,104900,3211641450,21100,21100,21150,21100,638
|
|
20230616,104800,3198179550,21100,21100,21100,21100,1354
|
|
20230616,104700,3169610150,21100,21100,21100,21100,430
|
|
20230616,104600,3160537150,21050,21100,21150,21050,2004
|
|
20230616,104500,3118276200,21100,21050,21100,21050,2408
|
|
20230616,104400,3067477800,21100,21050,21100,21050,278
|
|
20230616,104300,3061613450,21100,21050,21100,21050,6010
|
|
20230616,104200,2935102850,21050,21050,21050,21000,51
|
|
20230616,104100,2934029750,21050,21050,21050,21000,521
|
|
20230616,104000,2923077900,21050,21050,21050,21000,263
|
|
20230616,103900,2917551750,21050,21000,21050,21000,1197
|
|
20230616,103800,2892410900,21050,21000,21050,21000,244
|
|
20230616,103700,2887284200,21050,21050,21050,21050,5022
|
|
20230616,103600,2781571100,21050,21050,21050,21000,1788
|
|
20230616,103500,2743936850,21000,21050,21050,21000,288
|
|
20230616,103400,2737888200,21050,21000,21050,21000,432
|
|
20230616,103300,2728811300,21050,21050,21050,21050,14
|
|
20230616,103200,2728516600,21000,21050,21050,21000,2651
|
|
20230616,103100,2672834200,21050,21050,21050,21000,324
|
|
20230616,103000,2666026050,21050,21100,21150,21050,9809
|
|
20230616,102900,2459383200,21150,21150,21150,21150,91
|
|
20230616,102800,2457458550,21100,21100,21150,21100,181
|
|
20230616,102700,2453638650,21150,21150,21150,21100,625
|
|
20230616,102600,2440447800,21150,21150,21150,21150,93
|
|
20230616,102500,2438480850,21100,21150,21150,21100,65
|
|
20230616,102400,2437109100,21150,21150,21150,21100,160
|
|
20230616,102300,2433729000,21100,21100,21100,21100,724
|
|
20230616,102200,2418452600,21150,21100,21150,21100,978
|
|
20230616,102100,2397816700,21150,21150,21150,21100,106
|
|
20230616,102000,2395576300,21100,21100,21150,21100,949
|
|
20230616,101900,2375552200,21100,21150,21150,21100,625
|
|
20230616,101800,2362338050,21150,21100,21150,21100,99
|
|
20230616,101700,2360245200,21150,21100,21150,21100,591
|
|
20230616,101600,2347775050,21100,21150,21150,21100,261
|
|
20230616,101500,2342264050,21150,21150,21150,21100,1184
|
|
20230616,101400,2317227050,21100,21100,21150,21100,159
|
|
20230616,101300,2313872100,21150,21100,21150,21100,262
|
|
20230616,101200,2308340050,21100,21100,21150,21100,159
|
|
20230616,101100,2304982250,21150,21100,21150,21100,262
|
|
20230616,101000,2299451100,21150,21100,21150,21100,642
|
|
20230616,100900,2285889400,21100,21150,21150,21100,290
|
|
20230616,100800,2279767850,21150,21150,21150,21100,492
|
|
20230616,100700,2269366200,21150,21150,21150,21100,367
|
|
20230616,100600,2261621300,21100,21150,21150,21100,176
|
|
20230616,100500,2257904750,21100,21150,21150,21100,567
|
|
20230616,100400,2245921300,21100,21150,21150,21100,75
|
|
20230616,100300,2244338450,21150,21150,21150,21100,244
|
|
20230616,100200,2239182950,21150,21150,21150,21100,328
|
|
20230616,100100,2232260250,21150,21100,21150,21100,244
|
|
20230616,100000,2227101800,21150,21150,21150,21100,172
|
|
20230616,095900,2223467450,21150,21150,21150,21100,254
|
|
20230616,095800,2218099000,21100,21150,21150,21100,303
|
|
20230616,095700,2211701700,21150,21150,21150,21100,715
|
|
20230616,095600,2196589500,21150,21100,21150,21100,118
|
|
20230616,095500,2194097150,21100,21150,21150,21100,332
|
|
20230616,095400,2187088300,21150,21150,21150,21100,1283
|
|
20230616,095300,2159960750,21150,21150,21150,21100,11647
|
|
20230616,095200,1913920350,21150,21150,21150,21150,805
|
|
20230616,095100,1896894600,21200,21200,21200,21150,376
|
|
20230616,095000,1888934800,21200,21200,21200,21150,3440
|
|
20230616,094900,1816009650,21200,21250,21250,21200,111
|
|
20230616,094800,1813654100,21200,21200,21200,21200,181
|
|
20230616,094700,1809816900,21200,21200,21250,21200,1296
|
|
20230616,094600,1782339200,21200,21200,21200,21200,33
|
|
20230616,094500,1781639600,21250,21200,21250,21200,172
|
|
20230616,094400,1777985700,21250,21250,21250,21200,195
|
|
20230616,094300,1773851000,21250,21200,21250,21200,114
|
|
20230616,094200,1771428850,21200,21200,21200,21200,71
|
|
20230616,094100,1769923650,21200,21200,21200,21200,53
|
|
20230616,094000,1768800050,21200,21200,21200,21150,315
|
|
20230616,093900,1762124550,21200,21200,21200,21200,527
|
|
20230616,093800,1750952150,21200,21200,21200,21100,10813
|
|
20230616,093700,1522457150,21200,21250,21350,21200,4631
|
|
20230616,093600,1423842800,21300,21300,21300,21150,6700
|
|
20230616,093500,1281892200,21250,21250,21300,21250,99
|
|
20230616,093400,1279788050,21300,21350,21350,21250,2456
|
|
20230616,093300,1227474900,21350,21250,21350,21250,6671
|
|
20230616,093200,1085383400,21300,21300,21300,21250,73
|
|
20230616,093100,1083830500,21250,21250,21300,21250,122
|
|
20230616,093000,1081236050,21250,21250,21300,21250,132
|
|
20230616,092900,1078428950,21250,21250,21300,21250,244
|
|
20230616,092800,1073242550,21300,21300,21300,21250,654
|
|
20230616,092700,1059319550,21300,21300,21300,21250,560
|
|
20230616,092600,1047397850,21300,21250,21300,21250,488
|
|
20230616,092500,1037013550,21250,21250,21250,21250,49
|
|
20230616,092400,1035972300,21250,21250,21300,21250,2412
|
|
20230616,092300,984659850,21250,21250,21300,21250,335
|
|
20230616,092200,977540800,21300,21300,21300,21250,439
|
|
20230616,092100,968210250,21300,21300,21350,21300,3091
|
|
20230616,092000,902346900,21300,21350,21350,21300,2872
|
|
20230616,091900,841171000,21350,21200,21350,21200,6664
|
|
20230616,091800,699268550,21250,21200,21250,21200,2520
|
|
20230616,091700,645816650,21200,21250,21250,21200,512
|
|
20230616,091600,634943800,21200,21200,21250,21200,726
|
|
20230616,091500,619522850,21200,21250,21250,21200,214
|
|
20230616,091400,614975500,21250,21250,21250,21250,421
|
|
20230616,091300,606029250,21250,21250,21250,21200,969
|
|
20230616,091200,585453850,21200,21250,21250,21200,67
|
|
20230616,091100,584030750,21250,21200,21250,21200,1551
|
|
20230616,091000,551113950,21150,21150,21200,21150,1041
|
|
20230616,090900,529047550,21200,21150,21200,21150,813
|
|
20230616,090800,511813000,21200,21200,21250,21150,428
|
|
20230616,090700,502735250,21200,21200,21250,21200,143
|
|
20230616,090600,499703500,21200,21250,21250,21150,4890
|
|
20230616,090500,395859550,21300,21300,21300,21250,655
|
|
20230616,090400,381939500,21300,21200,21300,21150,3323
|
|
20230616,090300,311416500,21150,21200,21200,21150,340
|
|
20230616,090200,304217600,21250,21200,21250,21150,1300
|
|
20230616,090100,276650650,21150,21150,21150,21100,2521
|
|
20230616,090000,223438800,21150,21250,21250,21100,10520
|