642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,193800,3466393750,23350,23350,23350,23350,0
|
|
20230616,193700,3466393750,23350,23350,23350,23350,0
|
|
20230616,193600,3466393750,23350,23350,23350,23350,0
|
|
20230616,193500,3466393750,23350,23350,23350,23350,0
|
|
20230616,193400,3466393750,23350,23350,23350,23350,0
|
|
20230616,193300,3466393750,23350,23350,23350,23350,0
|
|
20230616,193200,3466393750,23350,23350,23350,23350,0
|
|
20230616,193100,3466393750,23350,23350,23350,23350,0
|
|
20230616,193000,3466393750,23350,23350,23350,23350,0
|
|
20230616,192900,3466393750,23350,23350,23350,23350,0
|
|
20230616,192800,3466393750,23350,23350,23350,23350,0
|
|
20230616,192700,3466393750,23350,23350,23350,23350,0
|
|
20230616,192600,3466393750,23350,23350,23350,23350,0
|
|
20230616,192500,3466393750,23350,23350,23350,23350,0
|
|
20230616,192400,3466393750,23350,23350,23350,23350,0
|
|
20230616,192300,3466393750,23350,23350,23350,23350,0
|
|
20230616,192200,3466393750,23350,23350,23350,23350,0
|
|
20230616,192100,3466393750,23350,23350,23350,23350,0
|
|
20230616,192000,3466393750,23350,23350,23350,23350,0
|
|
20230616,191900,3466393750,23350,23350,23350,23350,0
|
|
20230616,191800,3466393750,23350,23350,23350,23350,0
|
|
20230616,191700,3466393750,23350,23350,23350,23350,0
|
|
20230616,191600,3466393750,23350,23350,23350,23350,0
|
|
20230616,191500,3466393750,23350,23350,23350,23350,0
|
|
20230616,191400,3466393750,23350,23350,23350,23350,0
|
|
20230616,191300,3466393750,23350,23350,23350,23350,0
|
|
20230616,191200,3466393750,23350,23350,23350,23350,0
|
|
20230616,191100,3466393750,23350,23350,23350,23350,0
|
|
20230616,191000,3466393750,23350,23350,23350,23350,0
|
|
20230616,190900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,190800,3466393750,23350,23350,23350,23350,0
|
|
20230616,190700,3466393750,23350,23350,23350,23350,0
|
|
20230616,190600,3466393750,23350,23350,23350,23350,0
|
|
20230616,190500,3466393750,23350,23350,23350,23350,0
|
|
20230616,190400,3466393750,23350,23350,23350,23350,0
|
|
20230616,190300,3466393750,23350,23350,23350,23350,0
|
|
20230616,190200,3466393750,23350,23350,23350,23350,0
|
|
20230616,190100,3466393750,23350,23350,23350,23350,0
|
|
20230616,190000,3466393750,23350,23350,23350,23350,0
|
|
20230616,185900,3466393750,23350,23350,23350,23350,0
|
|
20230616,185800,3466393750,23350,23350,23350,23350,0
|
|
20230616,185700,3466393750,23350,23350,23350,23350,0
|
|
20230616,185600,3466393750,23350,23350,23350,23350,0
|
|
20230616,185500,3466393750,23350,23350,23350,23350,0
|
|
20230616,185400,3466393750,23350,23350,23350,23350,0
|
|
20230616,185300,3466393750,23350,23350,23350,23350,0
|
|
20230616,185200,3466393750,23350,23350,23350,23350,0
|
|
20230616,185100,3466393750,23350,23350,23350,23350,0
|
|
20230616,185000,3466393750,23350,23350,23350,23350,0
|
|
20230616,184900,3466393750,23350,23350,23350,23350,0
|
|
20230616,184800,3466393750,23350,23350,23350,23350,0
|
|
20230616,184700,3466393750,23350,23350,23350,23350,0
|
|
20230616,184600,3466393750,23350,23350,23350,23350,0
|
|
20230616,184500,3466393750,23350,23350,23350,23350,0
|
|
20230616,184400,3466393750,23350,23350,23350,23350,0
|
|
20230616,184300,3466393750,23350,23350,23350,23350,0
|
|
20230616,184200,3466393750,23350,23350,23350,23350,0
|
|
20230616,184100,3466393750,23350,23350,23350,23350,0
|
|
20230616,184000,3466393750,23350,23350,23350,23350,0
|
|
20230616,183900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,183800,3466393750,23350,23350,23350,23350,0
|
|
20230616,183700,3466393750,23350,23350,23350,23350,0
|
|
20230616,183600,3466393750,23350,23350,23350,23350,0
|
|
20230616,183500,3466393750,23350,23350,23350,23350,0
|
|
20230616,183400,3466393750,23350,23350,23350,23350,0
|
|
20230616,183300,3466393750,23350,23350,23350,23350,0
|
|
20230616,183200,3466393750,23350,23350,23350,23350,0
|
|
20230616,183100,3466393750,23350,23350,23350,23350,0
|
|
20230616,183000,3466393750,23350,23350,23350,23350,0
|
|
20230616,182900,3466393750,23350,23350,23350,23350,0
|
|
20230616,182800,3466393750,23350,23350,23350,23350,0
|
|
20230616,182700,3466393750,23350,23350,23350,23350,0
|
|
20230616,182600,3466393750,23350,23350,23350,23350,0
|
|
20230616,182500,3466393750,23350,23350,23350,23350,0
|
|
20230616,182400,3466393750,23350,23350,23350,23350,0
|
|
20230616,182300,3466393750,23350,23350,23350,23350,0
|
|
20230616,182200,3466393750,23350,23350,23350,23350,0
|
|
20230616,182100,3466393750,23350,23350,23350,23350,0
|
|
20230616,182000,3466393750,23350,23350,23350,23350,0
|
|
20230616,181900,3466393750,23350,23350,23350,23350,0
|
|
20230616,181800,3466393750,23350,23350,23350,23350,0
|
|
20230616,181700,3466393750,23350,23350,23350,23350,0
|
|
20230616,181600,3466393750,23350,23350,23350,23350,0
|
|
20230616,181500,3466393750,23350,23350,23350,23350,0
|
|
20230616,181400,3466393750,23350,23350,23350,23350,0
|
|
20230616,181300,3466393750,23350,23350,23350,23350,0
|
|
20230616,181200,3466393750,23350,23350,23350,23350,0
|
|
20230616,181100,3466393750,23350,23350,23350,23350,0
|
|
20230616,181000,3466393750,23350,23350,23350,23350,0
|
|
20230616,180900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,180800,3466393750,23350,23350,23350,23350,0
|
|
20230616,180700,3466393750,23350,23350,23350,23350,0
|
|
20230616,180600,3466393750,23350,23350,23350,23350,0
|
|
20230616,180500,3466393750,23350,23350,23350,23350,0
|
|
20230616,180400,3466393750,23350,23350,23350,23350,0
|
|
20230616,180300,3466393750,23350,23350,23350,23350,0
|
|
20230616,180200,3466393750,23350,23350,23350,23350,0
|
|
20230616,180100,3466393750,23350,23350,23350,23350,0
|
|
20230616,180000,3466393750,23350,23350,23350,23350,0
|
|
20230616,175900,3466393750,23350,23350,23350,23350,0
|
|
20230616,175800,3466393750,23350,23350,23350,23350,0
|
|
20230616,175700,3466393750,23350,23350,23350,23350,0
|
|
20230616,175600,3466393750,23350,23350,23350,23350,0
|
|
20230616,175500,3466393750,23350,23350,23350,23350,0
|
|
20230616,175400,3466393750,23350,23350,23350,23350,0
|
|
20230616,175300,3466393750,23350,23350,23350,23350,0
|
|
20230616,175200,3466393750,23350,23350,23350,23350,0
|
|
20230616,175100,3466393750,23350,23350,23350,23350,0
|
|
20230616,175000,3466393750,23350,23350,23350,23350,0
|
|
20230616,174900,3466393750,23350,23350,23350,23350,0
|
|
20230616,174800,3466393750,23350,23350,23350,23350,0
|
|
20230616,174700,3466393750,23350,23350,23350,23350,0
|
|
20230616,174600,3466393750,23350,23350,23350,23350,0
|
|
20230616,174500,3466393750,23350,23350,23350,23350,0
|
|
20230616,174400,3466393750,23350,23350,23350,23350,0
|
|
20230616,174300,3466393750,23350,23350,23350,23350,0
|
|
20230616,174200,3466393750,23350,23350,23350,23350,0
|
|
20230616,174100,3466393750,23350,23350,23350,23350,0
|
|
20230616,174000,3466393750,23350,23350,23350,23350,0
|
|
20230616,173900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,173800,3466393750,23350,23350,23350,23350,0
|
|
20230616,173700,3466393750,23350,23350,23350,23350,0
|
|
20230616,173600,3466393750,23350,23350,23350,23350,0
|
|
20230616,173500,3466393750,23350,23350,23350,23350,0
|
|
20230616,173400,3466393750,23350,23350,23350,23350,0
|
|
20230616,173300,3466393750,23350,23350,23350,23350,0
|
|
20230616,173200,3466393750,23350,23350,23350,23350,0
|
|
20230616,173100,3466393750,23350,23350,23350,23350,0
|
|
20230616,173000,3466393750,23350,23350,23350,23350,0
|
|
20230616,172900,3466393750,23350,23350,23350,23350,0
|
|
20230616,172800,3466393750,23350,23350,23350,23350,0
|
|
20230616,172700,3466393750,23350,23350,23350,23350,0
|
|
20230616,172600,3466393750,23350,23350,23350,23350,0
|
|
20230616,172500,3466393750,23350,23350,23350,23350,0
|
|
20230616,172400,3466393750,23350,23350,23350,23350,0
|
|
20230616,172300,3466393750,23350,23350,23350,23350,0
|
|
20230616,172200,3466393750,23350,23350,23350,23350,0
|
|
20230616,172100,3466393750,23350,23350,23350,23350,0
|
|
20230616,172000,3466393750,23350,23350,23350,23350,0
|
|
20230616,171900,3466393750,23350,23350,23350,23350,0
|
|
20230616,171800,3466393750,23350,23350,23350,23350,0
|
|
20230616,171700,3466393750,23350,23350,23350,23350,0
|
|
20230616,171600,3466393750,23350,23350,23350,23350,0
|
|
20230616,171500,3466393750,23350,23350,23350,23350,0
|
|
20230616,171400,3466393750,23350,23350,23350,23350,0
|
|
20230616,171300,3466393750,23350,23350,23350,23350,0
|
|
20230616,171200,3466393750,23350,23350,23350,23350,0
|
|
20230616,171100,3466393750,23350,23350,23350,23350,0
|
|
20230616,171000,3466393750,23350,23350,23350,23350,0
|
|
20230616,170900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,170800,3466393750,23350,23350,23350,23350,0
|
|
20230616,170700,3466393750,23350,23350,23350,23350,0
|
|
20230616,170600,3466393750,23350,23350,23350,23350,0
|
|
20230616,170500,3466393750,23350,23350,23350,23350,0
|
|
20230616,170400,3466393750,23350,23350,23350,23350,0
|
|
20230616,170300,3466393750,23350,23350,23350,23350,0
|
|
20230616,170200,3466393750,23350,23350,23350,23350,0
|
|
20230616,170100,3466393750,23350,23350,23350,23350,0
|
|
20230616,170000,3466393750,23350,23350,23350,23350,0
|
|
20230616,165900,3466393750,23350,23350,23350,23350,0
|
|
20230616,165800,3466393750,23350,23350,23350,23350,0
|
|
20230616,165700,3466393750,23350,23350,23350,23350,0
|
|
20230616,165600,3466393750,23350,23350,23350,23350,0
|
|
20230616,165500,3466393750,23350,23350,23350,23350,0
|
|
20230616,165400,3466393750,23350,23350,23350,23350,0
|
|
20230616,165300,3466393750,23350,23350,23350,23350,0
|
|
20230616,165200,3466393750,23350,23350,23350,23350,0
|
|
20230616,165100,3466393750,23350,23350,23350,23350,0
|
|
20230616,165000,3466393750,23350,23350,23350,23350,0
|
|
20230616,164900,3466393750,23350,23350,23350,23350,0
|
|
20230616,164800,3466393750,23350,23350,23350,23350,0
|
|
20230616,164700,3466393750,23350,23350,23350,23350,0
|
|
20230616,164600,3466393750,23350,23350,23350,23350,0
|
|
20230616,164500,3466393750,23350,23350,23350,23350,0
|
|
20230616,164400,3466393750,23350,23350,23350,23350,0
|
|
20230616,164300,3466393750,23350,23350,23350,23350,0
|
|
20230616,164200,3466393750,23350,23350,23350,23350,0
|
|
20230616,164100,3466393750,23350,23350,23350,23350,0
|
|
20230616,164000,3466393750,23350,23350,23350,23350,0
|
|
20230616,163900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,163800,3466393750,23350,23350,23350,23350,0
|
|
20230616,163700,3466393750,23350,23350,23350,23350,0
|
|
20230616,163600,3466393750,23350,23350,23350,23350,0
|
|
20230616,163500,3466393750,23350,23350,23350,23350,0
|
|
20230616,163400,3466393750,23350,23350,23350,23350,0
|
|
20230616,163300,3466393750,23350,23350,23350,23350,0
|
|
20230616,163200,3466393750,23350,23350,23350,23350,0
|
|
20230616,163100,3466393750,23350,23350,23350,23350,0
|
|
20230616,163000,3466393750,23350,23350,23350,23350,0
|
|
20230616,162900,3466393750,23350,23350,23350,23350,0
|
|
20230616,162800,3466393750,23350,23350,23350,23350,0
|
|
20230616,162700,3466393750,23350,23350,23350,23350,0
|
|
20230616,162600,3466393750,23350,23350,23350,23350,0
|
|
20230616,162500,3466393750,23350,23350,23350,23350,0
|
|
20230616,162400,3466393750,23350,23350,23350,23350,0
|
|
20230616,162300,3466393750,23350,23350,23350,23350,0
|
|
20230616,162200,3466393750,23350,23350,23350,23350,0
|
|
20230616,162100,3466393750,23350,23350,23350,23350,0
|
|
20230616,162000,3466393750,23350,23350,23350,23350,0
|
|
20230616,161900,3466393750,23350,23350,23350,23350,0
|
|
20230616,161800,3466393750,23350,23350,23350,23350,0
|
|
20230616,161700,3466393750,23350,23350,23350,23350,0
|
|
20230616,161600,3466393750,23350,23350,23350,23350,0
|
|
20230616,161500,3466393750,23350,23350,23350,23350,0
|
|
20230616,161400,3466393750,23350,23350,23350,23350,0
|
|
20230616,161300,3466393750,23350,23350,23350,23350,0
|
|
20230616,161200,3466393750,23350,23350,23350,23350,0
|
|
20230616,161100,3466393750,23350,23350,23350,23350,0
|
|
20230616,161000,3466393750,23350,23350,23350,23350,0
|
|
20230616,160900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,160800,3466393750,23350,23350,23350,23350,0
|
|
20230616,160700,3466393750,23350,23350,23350,23350,0
|
|
20230616,160600,3466393750,23350,23350,23350,23350,0
|
|
20230616,160500,3466393750,23350,23350,23350,23350,0
|
|
20230616,160400,3466393750,23350,23350,23350,23350,0
|
|
20230616,160300,3466393750,23350,23350,23350,23350,0
|
|
20230616,160200,3466393750,23350,23350,23350,23350,0
|
|
20230616,160100,3466393750,23350,23350,23350,23350,0
|
|
20230616,160000,3466393750,23350,23350,23350,23350,0
|
|
20230616,155900,3466393750,23350,23350,23350,23350,0
|
|
20230616,155800,3466393750,23350,23350,23350,23350,0
|
|
20230616,155700,3466393750,23350,23350,23350,23350,0
|
|
20230616,155600,3466393750,23350,23350,23350,23350,0
|
|
20230616,155500,3466393750,23350,23350,23350,23350,0
|
|
20230616,155400,3466393750,23350,23350,23350,23350,0
|
|
20230616,155300,3466393750,23350,23350,23350,23350,0
|
|
20230616,155200,3466393750,23350,23350,23350,23350,0
|
|
20230616,155100,3466393750,23350,23350,23350,23350,0
|
|
20230616,155000,3466393750,23350,23350,23350,23350,0
|
|
20230616,154900,3466393750,23350,23350,23350,23350,0
|
|
20230616,154800,3466393750,23350,23350,23350,23350,0
|
|
20230616,154700,3466393750,23350,23350,23350,23350,0
|
|
20230616,154600,3466393750,23350,23350,23350,23350,0
|
|
20230616,154500,3466393750,23350,23350,23350,23350,0
|
|
20230616,154400,3466393750,23350,23350,23350,23350,0
|
|
20230616,154300,3466393750,23350,23350,23350,23350,0
|
|
20230616,154200,3466393750,23350,23350,23350,23350,0
|
|
20230616,154100,3466393750,23350,23350,23350,23350,0
|
|
20230616,154000,3466393750,23350,23350,23350,23350,0
|
|
20230616,153900,3466393750,23350,23350,23350,23350,5268
|
|
20230616,153800,3466393750,23350,23350,23350,23350,0
|
|
20230616,153700,3466393750,23350,23350,23350,23350,0
|
|
20230616,153600,3466393750,23350,23350,23350,23350,0
|
|
20230616,153500,3466393750,23350,23350,23350,23350,0
|
|
20230616,153400,3466393750,23350,23350,23350,23350,0
|
|
20230616,153300,3466393750,23350,23350,23350,23350,0
|
|
20230616,153200,3466393750,23350,23350,23350,23350,0
|
|
20230616,153100,3466393750,23350,23350,23350,23350,0
|
|
20230616,153000,3466393750,23350,23350,23350,23350,5268
|
|
20230616,152900,3343385950,23300,23300,23300,23300,0
|
|
20230616,152800,3343385950,23300,23300,23300,23300,0
|
|
20230616,152700,3343385950,23300,23300,23300,23300,0
|
|
20230616,152600,3343385950,23300,23300,23300,23300,0
|
|
20230616,152500,3343385950,23300,23300,23300,23300,0
|
|
20230616,152400,3343385950,23300,23300,23300,23300,0
|
|
20230616,152300,3343385950,23300,23300,23300,23300,0
|
|
20230616,152200,3343385950,23300,23300,23300,23300,0
|
|
20230616,152100,3343385950,23300,23300,23300,23300,0
|
|
20230616,152000,3343385950,23300,23300,23300,23300,0
|
|
20230616,151900,3343385950,23300,23300,23300,23250,203
|
|
20230616,151800,3338662200,23300,23250,23300,23250,293
|
|
20230616,151700,3331849800,23350,23300,23350,23300,2046
|
|
20230616,151600,3284177500,23300,23300,23300,23250,67
|
|
20230616,151500,3282617400,23300,23250,23300,23250,170
|
|
20230616,151400,3278658400,23250,23300,23300,23250,85
|
|
20230616,151300,3276679500,23250,23250,23250,23250,587
|
|
20230616,151200,3263031750,23250,23250,23250,23250,1360
|
|
20230616,151100,3231411750,23250,23300,23300,23250,489
|
|
20230616,151000,3220018800,23350,23350,23350,23350,1
|
|
20230616,150900,3219995450,23350,23300,23350,23300,230
|
|
20230616,150800,3214633350,23350,23350,23350,23350,66
|
|
20230616,150700,3213092250,23250,23250,23250,23250,16
|
|
20230616,150600,3212720250,23250,23250,23250,23250,0
|
|
20230616,150500,3212720250,23250,23250,23250,23250,56
|
|
20230616,150400,3211418250,23250,23250,23250,23250,0
|
|
20230616,150300,3211418250,23250,23250,23250,23250,0
|
|
20230616,150200,3211418250,23250,23300,23300,23250,671
|
|
20230616,150100,3195814900,23300,23350,23350,23300,630
|
|
20230616,150000,3181130850,23350,23350,23350,23300,486
|
|
20230616,145900,3169795350,23300,23300,23300,23300,44
|
|
20230616,145800,3168770150,23250,23250,23250,23250,0
|
|
20230616,145700,3168770150,23250,23300,23350,23250,207
|
|
20230616,145600,3163952250,23300,23300,23300,23300,100
|
|
20230616,145500,3161622250,23250,23250,23250,23250,110
|
|
20230616,145400,3159064750,23250,23300,23350,23250,173
|
|
20230616,145300,3155030300,23300,23300,23300,23300,46
|
|
20230616,145200,3153958500,23300,23300,23300,23300,0
|
|
20230616,145100,3153958500,23300,23250,23300,23250,337
|
|
20230616,145000,3146123200,23250,23400,23400,23250,374
|
|
20230616,144900,3137423100,23400,23300,23400,23300,133
|
|
20230616,144800,3134313100,23250,23250,23250,23250,0
|
|
20230616,144700,3134313100,23250,23250,23250,23200,2059
|
|
20230616,144600,3086446950,23250,23250,23250,23200,695
|
|
20230616,144500,3070315300,23200,23250,23250,23200,463
|
|
20230616,144400,3059555500,23250,23250,23250,23250,22
|
|
20230616,144300,3059044000,23250,23250,23250,23250,220
|
|
20230616,144200,3053929000,23250,23250,23250,23250,20
|
|
20230616,144100,3053464000,23250,23300,23300,23250,2
|
|
20230616,144000,3053417450,23250,23250,23250,23250,39
|
|
20230616,143900,3052510700,23250,23250,23250,23250,4
|
|
20230616,143800,3052417700,23250,23300,23300,23250,80
|
|
20230616,143700,3050556200,23300,23300,23300,23250,43
|
|
20230616,143600,3049555800,23300,23300,23300,23300,11
|
|
20230616,143500,3049299500,23250,23250,23300,23200,87
|
|
20230616,143400,3047280450,23300,23300,23300,23300,2
|
|
20230616,143300,3047233850,23300,23250,23300,23200,10835
|
|
20230616,143200,2795781350,23250,23300,23300,23250,78
|
|
20230616,143100,2793965950,23350,23200,23350,23200,2693
|
|
20230616,143000,2731469000,23200,23200,23200,23200,2500
|
|
20230616,142900,2673469000,23200,23350,23350,23200,379
|
|
20230616,142800,2664666900,23350,23350,23350,23350,227
|
|
20230616,142700,2659366450,23400,23400,23400,23400,0
|
|
20230616,142600,2659366450,23400,23400,23400,23400,43
|
|
20230616,142500,2658360250,23400,23400,23400,23400,134
|
|
20230616,142400,2655224650,23400,23400,23400,23400,148
|
|
20230616,142300,2651761450,23400,23300,23500,23300,2298
|
|
20230616,142200,2597974500,23250,23250,23250,23250,47
|
|
20230616,142100,2596881750,23200,23200,23200,23200,0
|
|
20230616,142000,2596881750,23200,23200,23200,23200,553
|
|
20230616,141900,2584052150,23200,23200,23200,23200,60
|
|
20230616,141800,2582660150,23200,23250,23250,23200,1000
|
|
20230616,141700,2559434600,23250,23250,23250,23250,219
|
|
20230616,141600,2554342850,23200,23200,23200,23200,78
|
|
20230616,141500,2552533250,23250,23300,23300,23250,396
|
|
20230616,141400,2543325800,23300,23300,23300,23300,602
|
|
20230616,141300,2529299200,23250,23250,23250,23250,202
|
|
20230616,141200,2524602700,23300,23300,23300,23300,9
|
|
20230616,141100,2524393000,23300,23300,23300,23300,15
|
|
20230616,141000,2524043500,23300,23300,23300,23300,20
|
|
20230616,140900,2523577500,23300,23300,23300,23300,50
|
|
20230616,140800,2522412500,23300,23350,23350,23300,53
|
|
20230616,140700,2521177100,23300,23350,23350,23300,73
|
|
20230616,140600,2519473700,23350,23350,23350,23350,0
|
|
20230616,140500,2519473700,23350,23350,23350,23350,2
|
|
20230616,140400,2519427000,23400,23400,23400,23400,0
|
|
20230616,140300,2519427000,23400,23400,23400,23350,81
|
|
20230616,140200,2517532700,23400,23400,23400,23400,2
|
|
20230616,140100,2517485900,23300,23300,23300,23300,1
|
|
20230616,140000,2517462600,23300,23300,23300,23300,0
|
|
20230616,135900,2517462600,23300,23350,23350,23300,78
|
|
20230616,135800,2515644050,23400,23400,23400,23350,73
|
|
20230616,135700,2513935950,23400,23300,23400,23300,384
|
|
20230616,135600,2504972050,23300,23300,23300,23250,261
|
|
20230616,135500,2498893750,23300,23300,23300,23300,4
|
|
20230616,135400,2498800550,23300,23300,23300,23300,0
|
|
20230616,135300,2498800550,23300,23300,23300,23300,99
|
|
20230616,135200,2496493850,23300,23300,23350,23300,68
|
|
20230616,135100,2494906650,23300,23250,23300,23250,262
|
|
20230616,135000,2488814700,23250,23250,23250,23250,0
|
|
20230616,134900,2488814700,23250,23300,23300,23250,1035
|
|
20230616,134800,2464702800,23300,23350,23350,23300,99
|
|
20230616,134700,2462396050,23300,23300,23300,23300,1
|
|
20230616,134600,2462372750,23350,23300,23350,23300,186
|
|
20230616,134500,2458033950,23350,23350,23350,23350,280
|
|
20230616,134400,2451495950,23350,23350,23350,23350,689
|
|
20230616,134300,2435407800,23350,23300,23350,23300,93
|
|
20230616,134200,2433238750,23300,23300,23300,23300,0
|
|
20230616,134100,2433238750,23300,23300,23300,23300,32
|
|
20230616,134000,2432493150,23300,23300,23300,23300,1
|
|
20230616,133900,2432469850,23300,23300,23300,23300,50
|
|
20230616,133800,2431304850,23300,23300,23300,23300,2
|
|
20230616,133700,2431258250,23350,23350,23350,23350,0
|
|
20230616,133600,2431258250,23350,23350,23400,23350,78
|
|
20230616,133500,2429436900,23350,23350,23350,23350,147
|
|
20230616,133400,2426004450,23350,23350,23350,23350,225
|
|
20230616,133300,2420750700,23350,23350,23350,23350,122
|
|
20230616,133200,2417902000,23350,23250,23350,23250,228
|
|
20230616,133100,2412591000,23250,23250,23250,23250,388
|
|
20230616,133000,2403570000,23250,23350,23350,23250,31
|
|
20230616,132900,2402846250,23350,23350,23350,23350,1
|
|
20230616,132800,2402822900,23350,23300,23350,23250,67
|
|
20230616,132700,2401262100,23300,23300,23300,23300,48
|
|
20230616,132600,2400143700,23300,23300,23300,23300,290
|
|
20230616,132500,2393386700,23300,23300,23300,23300,446
|
|
20230616,132400,2382994900,23350,23350,23350,23350,125
|
|
20230616,132300,2380076150,23350,23350,23350,23350,7
|
|
20230616,132200,2379912700,23350,23350,23350,23350,157
|
|
20230616,132100,2376246750,23350,23350,23350,23350,100
|
|
20230616,132000,2373911750,23350,23350,23350,23350,0
|
|
20230616,131900,2373911750,23350,23400,23400,23350,93
|
|
20230616,131800,2371738450,23400,23400,23400,23400,1
|
|
20230616,131700,2371715050,23350,23350,23350,23350,20
|
|
20230616,131600,2371248050,23450,23450,23450,23450,0
|
|
20230616,131500,2371248050,23450,23450,23450,23450,2
|
|
20230616,131400,2371201150,23350,23450,23500,23350,1004
|
|
20230616,131300,2347657600,23450,23400,23450,23400,73
|
|
20230616,131200,2345947250,23400,23400,23400,23400,60
|
|
20230616,131100,2344543250,23500,23400,23500,23400,283
|
|
20230616,131000,2337911950,23400,23450,23450,23400,51
|
|
20230616,130900,2336717500,23450,23450,23450,23450,4
|
|
20230616,130800,2336623700,23400,23400,23400,23400,38
|
|
20230616,130700,2335734500,23400,23400,23400,23400,710
|
|
20230616,130600,2319120500,23450,23450,23450,23450,20
|
|
20230616,130500,2318651500,23450,23450,23450,23450,0
|
|
20230616,130400,2318651500,23450,23450,23450,23450,10
|
|
20230616,130300,2318417000,23450,23450,23500,23450,238
|
|
20230616,130200,2312835850,23450,23450,23450,23450,0
|
|
20230616,130100,2312835850,23450,23450,23450,23450,171
|
|
20230616,130000,2308825900,23450,23450,23450,23450,1
|
|
20230616,125900,2308802450,23450,23450,23450,23400,204
|
|
20230616,125800,2304020350,23450,23450,23450,23450,0
|
|
20230616,125700,2304020350,23450,23450,23450,23450,51
|
|
20230616,125600,2302824400,23500,23500,23500,23500,5
|
|
20230616,125500,2302706900,23500,23500,23500,23500,484
|
|
20230616,125400,2291332900,23500,23600,23600,23500,51
|
|
20230616,125300,2290134300,23600,23600,23600,23600,25
|
|
20230616,125200,2289544300,23600,23500,23600,23500,123
|
|
20230616,125100,2286646200,23500,23550,23550,23500,723
|
|
20230616,125000,2269624550,23550,23550,23550,23550,5
|
|
20230616,124900,2269506800,23550,23550,23550,23550,74
|
|
20230616,124800,2267764100,23550,23500,23550,23500,210
|
|
20230616,124700,2262823450,23500,23450,23500,23450,935
|
|
20230616,124600,2240897200,23450,23450,23450,23450,361
|
|
20230616,124500,2232431750,23450,23500,23500,23450,23
|
|
20230616,124400,2231891350,23500,23500,23500,23500,0
|
|
20230616,124300,2231891350,23500,23500,23500,23500,47
|
|
20230616,124200,2230786850,23500,23500,23500,23500,53
|
|
20230616,124100,2229541350,23500,23450,23500,23450,928
|
|
20230616,124000,2207771650,23400,23450,23450,23400,145
|
|
20230616,123900,2204371450,23450,23450,23450,23450,0
|
|
20230616,123800,2204371450,23450,23450,23500,23450,141
|
|
20230616,123700,2201064900,23500,23500,23500,23500,131
|
|
20230616,123600,2197986400,23500,23500,23500,23500,1
|
|
20230616,123500,2197962900,23450,23500,23500,23450,243
|
|
20230616,123400,2192252450,23500,23500,23500,23500,204
|
|
20230616,123300,2187458450,23600,23550,23600,23500,548
|
|
20230616,123200,2174550750,23600,23550,23600,23550,317
|
|
20230616,123100,2167083350,23600,23550,23600,23550,279
|
|
20230616,123000,2160510750,23550,23550,23550,23550,1
|
|
20230616,122900,2160487200,23550,23550,23600,23550,320
|
|
20230616,122800,2152941900,23550,23600,23600,23550,453
|
|
20230616,122700,2142251750,23600,23550,23600,23550,3037
|
|
20230616,122600,2070674750,23550,23550,23550,23550,202
|
|
20230616,122500,2065917650,23550,23500,23550,23500,202
|
|
20230616,122400,2061161000,23500,23500,23500,23450,82
|
|
20230616,122300,2059234600,23550,23450,23550,23450,55
|
|
20230616,122200,2057944350,23500,23450,23500,23450,1565
|
|
20230616,122100,2021181150,23450,23450,23450,23450,0
|
|
20230616,122000,2021181150,23450,23450,23450,23450,1
|
|
20230616,121900,2021157700,23450,23450,23450,23450,181
|
|
20230616,121800,2016913250,23450,23450,23450,23450,531
|
|
20230616,121700,2004461300,23450,23450,23450,23450,397
|
|
20230616,121600,1995151650,23450,23450,23450,23450,215
|
|
20230616,121500,1990109900,23450,23450,23450,23450,127
|
|
20230616,121400,1987131750,23450,23450,23450,23450,5
|
|
20230616,121300,1987014500,23400,23500,23500,23400,820
|
|
20230616,121200,1967792200,23450,23450,23500,23450,201
|
|
20230616,121100,1963073600,23500,23500,23500,23450,72
|
|
20230616,121000,1961384400,23500,23450,23500,23450,6
|
|
20230616,120900,1961243500,23450,23450,23500,23450,211
|
|
20230616,120800,1956285550,23500,23450,23500,23450,103
|
|
20230616,120700,1953870150,23500,23500,23500,23450,131
|
|
20230616,120600,1950791700,23500,23500,23500,23500,17
|
|
20230616,120500,1950392200,23500,23500,23500,23500,37
|
|
20230616,120400,1949522700,23500,23500,23500,23500,2
|
|
20230616,120300,1949475700,23500,23500,23500,23500,7
|
|
20230616,120200,1949311200,23500,23450,23500,23450,4
|
|
20230616,120100,1949217250,23500,23450,23500,23450,1751
|
|
20230616,120000,1908091300,23450,23450,23450,23450,1
|
|
20230616,115900,1908067850,23450,23450,23450,23450,50
|
|
20230616,115800,1906895350,23450,23450,23450,23450,0
|
|
20230616,115700,1906895350,23450,23450,23450,23450,773
|
|
20230616,115600,1888768500,23450,23400,23450,23400,562
|
|
20230616,115500,1875602100,23400,23400,23400,23400,20
|
|
20230616,115400,1875134100,23450,23400,23450,23400,27
|
|
20230616,115300,1874502250,23450,23450,23450,23450,254
|
|
20230616,115200,1868545950,23450,23400,23450,23400,377
|
|
20230616,115100,1859705950,23450,23400,23450,23400,45
|
|
20230616,115000,1858651000,23450,23450,23450,23450,4
|
|
20230616,114900,1858557200,23450,23450,23500,23450,590
|
|
20230616,114800,1844695400,23450,23400,23450,23400,895
|
|
20230616,114700,1823722400,23350,23350,23350,23350,80
|
|
20230616,114600,1821854400,23350,23350,23350,23350,18
|
|
20230616,114500,1821434100,23400,23400,23400,23350,55
|
|
20230616,114400,1820147200,23400,23400,23400,23400,6
|
|
20230616,114300,1820006800,23400,23350,23400,23350,75
|
|
20230616,114200,1818255500,23350,23350,23350,23350,1
|
|
20230616,114100,1818232150,23350,23350,23350,23350,600
|
|
20230616,114000,1804222150,23300,23300,23300,23300,61
|
|
20230616,113900,1802800850,23300,23300,23300,23300,41
|
|
20230616,113800,1801845550,23350,23350,23350,23350,0
|
|
20230616,113700,1801845550,23350,23300,23350,23300,11
|
|
20230616,113600,1801589100,23300,23300,23300,23300,280
|
|
20230616,113500,1795065100,23250,23250,23250,23250,13
|
|
20230616,113400,1794762850,23250,23250,23250,23250,129
|
|
20230616,113300,1791763600,23250,23250,23250,23250,160
|
|
20230616,113200,1788043600,23300,23300,23300,23300,11
|
|
20230616,113100,1787787300,23300,23300,23300,23300,0
|
|
20230616,113000,1787787300,23300,23300,23300,23300,31
|
|
20230616,112900,1787065000,23300,23250,23300,23250,19
|
|
20230616,112800,1786623200,23300,23300,23300,23300,82
|
|
20230616,112700,1784712600,23350,23400,23400,23350,101
|
|
20230616,112600,1782349250,23400,23400,23400,23400,0
|
|
20230616,112500,1782349250,23400,23400,23400,23400,3
|
|
20230616,112400,1782279050,23400,23300,23400,23300,58
|
|
20230616,112300,1780925650,23300,23300,23300,23300,1
|
|
20230616,112200,1780902350,23400,23350,23400,23350,15
|
|
20230616,112100,1780551400,23350,23350,23350,23350,600
|
|
20230616,112000,1766541400,23300,23300,23300,23300,145
|
|
20230616,111900,1763162900,23300,23300,23300,23300,20
|
|
20230616,111800,1762696900,23350,23300,23350,23250,58
|
|
20230616,111700,1761347050,23300,23300,23350,23300,81
|
|
20230616,111600,1759456050,23300,23350,23350,23300,191
|
|
20230616,111500,1755003250,23400,23350,23400,23350,3
|
|
20230616,111400,1754933100,23300,23400,23400,23250,2018
|
|
20230616,111300,1707849250,23400,23450,23450,23400,50
|
|
20230616,111200,1706676850,23400,23450,23450,23400,68
|
|
20230616,111100,1705083050,23450,23500,23500,23400,2832
|
|
20230616,111000,1638573100,23550,23500,23550,23500,345
|
|
20230616,110900,1630463400,23500,23500,23550,23500,1323
|
|
20230616,110800,1599367750,23450,23450,23500,23450,835
|
|
20230616,110700,1579786400,23500,23500,23550,23450,2415
|
|
20230616,110600,1523031700,23500,23450,23500,23450,4597
|
|
20230616,110500,1415216800,23400,23400,23450,23400,74
|
|
20230616,110400,1413481850,23450,23450,23450,23400,164
|
|
20230616,110300,1409636550,23450,23450,23450,23400,246
|
|
20230616,110200,1403870350,23450,23400,23450,23400,441
|
|
20230616,110100,1393550900,23400,23400,23450,23350,1744
|
|
20230616,110000,1352751550,23350,23350,23350,23350,61
|
|
20230616,105900,1351327200,23350,23400,23400,23350,18
|
|
20230616,105800,1350906350,23400,23350,23400,23300,761
|
|
20230616,105700,1333129950,23350,23300,23350,23300,13
|
|
20230616,105600,1332827000,23300,23300,23350,23300,137
|
|
20230616,105500,1329634800,23250,23300,23300,23250,118
|
|
20230616,105400,1326890800,23200,23300,23300,23200,495
|
|
20230616,105300,1315362600,23350,23350,23350,23350,0
|
|
20230616,105200,1315362600,23350,23400,23400,23350,2563
|
|
20230616,105100,1255500250,23400,23300,23400,23300,1699
|
|
20230616,105000,1215788050,23300,23300,23350,23200,1858
|
|
20230616,104900,1172456850,23300,23250,23300,23250,1116
|
|
20230616,104800,1146462950,23250,23250,23300,23250,268
|
|
20230616,104700,1140228950,23250,23200,23250,23200,998
|
|
20230616,104600,1117035350,23150,23150,23150,23150,0
|
|
20230616,104500,1117035350,23150,23150,23150,23150,1
|
|
20230616,104400,1117012200,23150,23150,23150,23150,7
|
|
20230616,104300,1116850150,23150,23150,23150,23100,143
|
|
20230616,104200,1113540000,23200,23150,23200,23150,52
|
|
20230616,104100,1112335700,23150,23250,23250,23150,1153
|
|
20230616,104000,1085560500,23300,23300,23300,23300,7
|
|
20230616,103900,1085397400,23250,23300,23300,23250,101
|
|
20230616,103800,1083044150,23300,23300,23300,23250,282
|
|
20230616,103700,1076474050,23300,23250,23300,23250,1249
|
|
20230616,103600,1047414450,23250,23250,23300,23250,1652
|
|
20230616,103500,1008923850,23250,23300,23300,23250,33
|
|
20230616,103400,1008156350,23300,23300,23300,23250,345
|
|
20230616,103300,1000118100,23300,23300,23300,23250,75
|
|
20230616,103200,998373150,23250,23250,23300,23250,1161
|
|
20230616,103100,971378050,23250,23250,23250,23250,136
|
|
20230616,103000,968216050,23250,23200,23250,23200,395
|
|
20230616,102900,959034150,23250,23200,23250,23200,125
|
|
20230616,102800,956128150,23200,23200,23200,23200,348
|
|
20230616,102700,948054550,23200,23200,23200,23200,60
|
|
20230616,102600,946662550,23200,23200,23200,23200,272
|
|
20230616,102500,940352150,23150,23200,23250,23150,50
|
|
20230616,102400,939194150,23150,23150,23200,23150,1094
|
|
20230616,102300,913830600,23200,23150,23200,23150,315
|
|
20230616,102200,906522850,23150,23200,23200,23150,41
|
|
20230616,102100,905572700,23200,23200,23250,23200,83
|
|
20230616,102000,903647050,23250,23200,23250,23200,321
|
|
20230616,101900,896199700,23200,23200,23200,23200,101
|
|
20230616,101800,893856500,23150,23150,23150,23150,193
|
|
20230616,101700,889388550,23150,23150,23150,23150,43
|
|
20230616,101600,888393100,23200,23200,23200,23200,19
|
|
20230616,101500,887952300,23250,23250,23250,23200,124
|
|
20230616,101400,885074400,23250,23250,23250,23200,360
|
|
20230616,101300,876706900,23200,23200,23200,23200,306
|
|
20230616,101200,869607700,23200,23200,23200,23200,106
|
|
20230616,101100,867148500,23200,23200,23200,23200,343
|
|
20230616,101000,859190900,23200,23200,23250,23200,63
|
|
20230616,100900,857727200,23200,23200,23200,23200,367
|
|
20230616,100800,849212800,23200,23200,23200,23200,94
|
|
20230616,100700,847032000,23200,23200,23200,23200,764
|
|
20230616,100600,829307200,23200,23150,23200,23150,58
|
|
20230616,100500,827964150,23200,23200,23200,23200,209
|
|
20230616,100400,823115350,23200,23200,23200,23200,25
|
|
20230616,100300,822535350,23200,23150,23200,23150,3002
|
|
20230616,100200,752911650,23150,23150,23150,23050,66
|
|
20230616,100100,751387250,23150,23050,23150,23050,25
|
|
20230616,100000,750810800,23050,23150,23150,23050,56
|
|
20230616,095900,749519500,23150,23150,23150,23150,118
|
|
20230616,095800,746787800,23150,23050,23150,23000,302
|
|
20230616,095700,739827150,23050,23150,23150,23050,654
|
|
20230616,095600,724752350,23150,23150,23150,23150,0
|
|
20230616,095500,724752350,23150,23050,23150,23050,55
|
|
20230616,095400,723484100,23050,23050,23050,23050,2
|
|
20230616,095300,723438000,23150,23150,23150,23150,0
|
|
20230616,095200,723438000,23150,23100,23150,23100,56
|
|
20230616,095100,722143400,23000,23000,23000,22950,1517
|
|
20230616,095000,687302400,23000,23000,23000,23000,154
|
|
20230616,094900,683760400,23000,23050,23050,23000,1020
|
|
20230616,094800,660291000,23050,23100,23100,23050,109
|
|
20230616,094700,657773300,23100,23100,23100,23100,2
|
|
20230616,094600,657727100,23000,23100,23150,23000,1071
|
|
20230616,094500,633053000,23050,23000,23050,23000,147
|
|
20230616,094400,629671500,23150,23000,23150,23000,525
|
|
20230616,094300,617595300,23000,23100,23100,23000,339
|
|
20230616,094200,609781100,23100,23050,23150,23050,234
|
|
20230616,094100,604374600,23050,23050,23050,23050,110
|
|
20230616,094000,601839100,23150,23100,23150,23100,600
|
|
20230616,093900,587974100,23050,23100,23100,23000,757
|
|
20230616,093800,570516150,23100,23100,23100,23100,66
|
|
20230616,093700,568991550,23100,23150,23150,23100,716
|
|
20230616,093600,552416950,23100,23100,23100,23100,1
|
|
20230616,093500,552393850,23000,23050,23050,23000,122
|
|
20230616,093400,549583150,23050,23050,23050,23000,527
|
|
20230616,093300,537460350,23000,23100,23100,23000,312
|
|
20230616,093200,530269900,23100,23150,23150,23100,273
|
|
20230616,093100,523963550,23150,23150,23150,23150,5
|
|
20230616,093000,523847800,23050,23150,23150,23050,1106
|
|
20230616,092900,498354000,23150,23150,23150,23150,7
|
|
20230616,092800,498191950,23050,23050,23050,23050,21
|
|
20230616,092700,497707900,23050,23050,23050,23050,3
|
|
20230616,092600,497638750,23050,23000,23050,23000,233
|
|
20230616,092500,492279300,23000,23100,23100,23000,1003
|
|
20230616,092400,469185000,23050,23100,23200,23050,972
|
|
20230616,092300,446746450,23100,23100,23100,23100,76
|
|
20230616,092200,444990850,23100,23150,23150,23100,330
|
|
20230616,092100,437358250,23150,23200,23200,23150,146
|
|
20230616,092000,433973150,23200,23100,23200,23050,1198
|
|
20230616,091900,406349850,23100,23250,23250,23050,2544
|
|
20230616,091800,347567450,23250,23300,23300,23250,34
|
|
20230616,091700,346775950,23300,23350,23350,23300,45
|
|
20230616,091600,345725350,23300,23250,23300,23200,540
|
|
20230616,091500,333167700,23250,23150,23250,23150,453
|
|
20230616,091400,322637550,23250,23250,23250,23150,1727
|
|
20230616,091300,282568850,23250,23300,23350,23200,678
|
|
20230616,091200,266775900,23250,23300,23300,23250,1173
|
|
20230616,091100,239475000,23300,23150,23300,23100,1854
|
|
20230616,091000,196405250,23150,23150,23150,23100,215
|
|
20230616,090900,191428200,23150,23200,23200,23150,450
|
|
20230616,090800,181007150,23150,23050,23150,23000,1808
|
|
20230616,090700,139225950,23050,23000,23050,23000,460
|
|
20230616,090600,128640200,23050,23050,23100,23050,321
|
|
20230616,090500,121240400,23050,23100,23150,23000,502
|
|
20230616,090400,109672900,23100,23150,23150,23000,53
|
|
20230616,090300,108452450,23150,23100,23150,23100,231
|
|
20230616,090200,103114950,23100,23100,23150,23000,558
|
|
20230616,090100,90223650,23100,23150,23200,23100,1132
|
|
20230616,090000,64048450,23150,22950,23200,22950,2745
|