670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,200600,4593658250,35800,35800,35800,35800,0
|
|
20230616,200500,4593658250,35800,35800,35800,35800,0
|
|
20230616,200400,4593658250,35800,35800,35800,35800,0
|
|
20230616,200300,4593658250,35800,35800,35800,35800,0
|
|
20230616,200200,4593658250,35800,35800,35800,35800,0
|
|
20230616,200100,4593658250,35800,35800,35800,35800,0
|
|
20230616,200000,4593658250,35800,35800,35800,35800,0
|
|
20230616,195900,4593658250,35800,35800,35800,35800,0
|
|
20230616,195800,4593658250,35800,35800,35800,35800,0
|
|
20230616,195700,4593658250,35800,35800,35800,35800,0
|
|
20230616,195600,4593658250,35800,35800,35800,35800,0
|
|
20230616,195500,4593658250,35800,35800,35800,35800,0
|
|
20230616,195400,4593658250,35800,35800,35800,35800,0
|
|
20230616,195300,4593658250,35800,35800,35800,35800,0
|
|
20230616,195200,4593658250,35800,35800,35800,35800,0
|
|
20230616,195100,4593658250,35800,35800,35800,35800,0
|
|
20230616,195000,4593658250,35800,35800,35800,35800,0
|
|
20230616,194900,4593658250,35800,35800,35800,35800,0
|
|
20230616,194800,4593658250,35800,35800,35800,35800,0
|
|
20230616,194700,4593658250,35800,35800,35800,35800,0
|
|
20230616,194600,4593658250,35800,35800,35800,35800,0
|
|
20230616,194500,4593658250,35800,35800,35800,35800,0
|
|
20230616,194400,4593658250,35800,35800,35800,35800,0
|
|
20230616,194300,4593658250,35800,35800,35800,35800,0
|
|
20230616,194200,4593658250,35800,35800,35800,35800,0
|
|
20230616,194100,4593658250,35800,35800,35800,35800,0
|
|
20230616,194000,4593658250,35800,35800,35800,35800,0
|
|
20230616,193900,4593658250,35800,35800,35800,35800,0
|
|
20230616,193800,4593658250,35800,35800,35800,35800,0
|
|
20230616,193700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,193600,4593658250,35800,35800,35800,35800,0
|
|
20230616,193500,4593658250,35800,35800,35800,35800,0
|
|
20230616,193400,4593658250,35800,35800,35800,35800,0
|
|
20230616,193300,4593658250,35800,35800,35800,35800,0
|
|
20230616,193200,4593658250,35800,35800,35800,35800,0
|
|
20230616,193100,4593658250,35800,35800,35800,35800,0
|
|
20230616,193000,4593658250,35800,35800,35800,35800,0
|
|
20230616,192900,4593658250,35800,35800,35800,35800,0
|
|
20230616,192800,4593658250,35800,35800,35800,35800,0
|
|
20230616,192700,4593658250,35800,35800,35800,35800,0
|
|
20230616,192600,4593658250,35800,35800,35800,35800,0
|
|
20230616,192500,4593658250,35800,35800,35800,35800,0
|
|
20230616,192400,4593658250,35800,35800,35800,35800,0
|
|
20230616,192300,4593658250,35800,35800,35800,35800,0
|
|
20230616,192200,4593658250,35800,35800,35800,35800,0
|
|
20230616,192100,4593658250,35800,35800,35800,35800,0
|
|
20230616,192000,4593658250,35800,35800,35800,35800,0
|
|
20230616,191900,4593658250,35800,35800,35800,35800,0
|
|
20230616,191800,4593658250,35800,35800,35800,35800,0
|
|
20230616,191700,4593658250,35800,35800,35800,35800,0
|
|
20230616,191600,4593658250,35800,35800,35800,35800,0
|
|
20230616,191500,4593658250,35800,35800,35800,35800,0
|
|
20230616,191400,4593658250,35800,35800,35800,35800,0
|
|
20230616,191300,4593658250,35800,35800,35800,35800,0
|
|
20230616,191200,4593658250,35800,35800,35800,35800,0
|
|
20230616,191100,4593658250,35800,35800,35800,35800,0
|
|
20230616,191000,4593658250,35800,35800,35800,35800,0
|
|
20230616,190900,4593658250,35800,35800,35800,35800,0
|
|
20230616,190800,4593658250,35800,35800,35800,35800,0
|
|
20230616,190700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,190600,4593658250,35800,35800,35800,35800,0
|
|
20230616,190500,4593658250,35800,35800,35800,35800,0
|
|
20230616,190400,4593658250,35800,35800,35800,35800,0
|
|
20230616,190300,4593658250,35800,35800,35800,35800,0
|
|
20230616,190200,4593658250,35800,35800,35800,35800,0
|
|
20230616,190100,4593658250,35800,35800,35800,35800,0
|
|
20230616,190000,4593658250,35800,35800,35800,35800,0
|
|
20230616,185900,4593658250,35800,35800,35800,35800,0
|
|
20230616,185800,4593658250,35800,35800,35800,35800,0
|
|
20230616,185700,4593658250,35800,35800,35800,35800,0
|
|
20230616,185600,4593658250,35800,35800,35800,35800,0
|
|
20230616,185500,4593658250,35800,35800,35800,35800,0
|
|
20230616,185400,4593658250,35800,35800,35800,35800,0
|
|
20230616,185300,4593658250,35800,35800,35800,35800,0
|
|
20230616,185200,4593658250,35800,35800,35800,35800,0
|
|
20230616,185100,4593658250,35800,35800,35800,35800,0
|
|
20230616,185000,4593658250,35800,35800,35800,35800,0
|
|
20230616,184900,4593658250,35800,35800,35800,35800,0
|
|
20230616,184800,4593658250,35800,35800,35800,35800,0
|
|
20230616,184700,4593658250,35800,35800,35800,35800,0
|
|
20230616,184600,4593658250,35800,35800,35800,35800,0
|
|
20230616,184500,4593658250,35800,35800,35800,35800,0
|
|
20230616,184400,4593658250,35800,35800,35800,35800,0
|
|
20230616,184300,4593658250,35800,35800,35800,35800,0
|
|
20230616,184200,4593658250,35800,35800,35800,35800,0
|
|
20230616,184100,4593658250,35800,35800,35800,35800,0
|
|
20230616,184000,4593658250,35800,35800,35800,35800,0
|
|
20230616,183900,4593658250,35800,35800,35800,35800,0
|
|
20230616,183800,4593658250,35800,35800,35800,35800,0
|
|
20230616,183700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,183600,4593658250,35800,35800,35800,35800,0
|
|
20230616,183500,4593658250,35800,35800,35800,35800,0
|
|
20230616,183400,4593658250,35800,35800,35800,35800,0
|
|
20230616,183300,4593658250,35800,35800,35800,35800,0
|
|
20230616,183200,4593658250,35800,35800,35800,35800,0
|
|
20230616,183100,4593658250,35800,35800,35800,35800,0
|
|
20230616,183000,4593658250,35800,35800,35800,35800,0
|
|
20230616,182900,4593658250,35800,35800,35800,35800,0
|
|
20230616,182800,4593658250,35800,35800,35800,35800,0
|
|
20230616,182700,4593658250,35800,35800,35800,35800,0
|
|
20230616,182600,4593658250,35800,35800,35800,35800,0
|
|
20230616,182500,4593658250,35800,35800,35800,35800,0
|
|
20230616,182400,4593658250,35800,35800,35800,35800,0
|
|
20230616,182300,4593658250,35800,35800,35800,35800,0
|
|
20230616,182200,4593658250,35800,35800,35800,35800,0
|
|
20230616,182100,4593658250,35800,35800,35800,35800,0
|
|
20230616,182000,4593658250,35800,35800,35800,35800,0
|
|
20230616,181900,4593658250,35800,35800,35800,35800,0
|
|
20230616,181800,4593658250,35800,35800,35800,35800,0
|
|
20230616,181700,4593658250,35800,35800,35800,35800,0
|
|
20230616,181600,4593658250,35800,35800,35800,35800,0
|
|
20230616,181500,4593658250,35800,35800,35800,35800,0
|
|
20230616,181400,4593658250,35800,35800,35800,35800,0
|
|
20230616,181300,4593658250,35800,35800,35800,35800,0
|
|
20230616,181200,4593658250,35800,35800,35800,35800,0
|
|
20230616,181100,4593658250,35800,35800,35800,35800,0
|
|
20230616,181000,4593658250,35800,35800,35800,35800,0
|
|
20230616,180900,4593658250,35800,35800,35800,35800,0
|
|
20230616,180800,4593658250,35800,35800,35800,35800,0
|
|
20230616,180700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,180600,4593658250,35800,35800,35800,35800,0
|
|
20230616,180500,4593658250,35800,35800,35800,35800,0
|
|
20230616,180400,4593658250,35800,35800,35800,35800,0
|
|
20230616,180300,4593658250,35800,35800,35800,35800,0
|
|
20230616,180200,4593658250,35800,35800,35800,35800,0
|
|
20230616,180100,4593658250,35800,35800,35800,35800,0
|
|
20230616,180000,4593658250,35800,35800,35800,35800,0
|
|
20230616,175900,4593658250,35800,35800,35800,35800,0
|
|
20230616,175800,4593658250,35800,35800,35800,35800,0
|
|
20230616,175700,4593658250,35800,35800,35800,35800,0
|
|
20230616,175600,4593658250,35800,35800,35800,35800,0
|
|
20230616,175500,4593658250,35800,35800,35800,35800,0
|
|
20230616,175400,4593658250,35800,35800,35800,35800,0
|
|
20230616,175300,4593658250,35800,35800,35800,35800,0
|
|
20230616,175200,4593658250,35800,35800,35800,35800,0
|
|
20230616,175100,4593658250,35800,35800,35800,35800,0
|
|
20230616,175000,4593658250,35800,35800,35800,35800,0
|
|
20230616,174900,4593658250,35800,35800,35800,35800,0
|
|
20230616,174800,4593658250,35800,35800,35800,35800,0
|
|
20230616,174700,4593658250,35800,35800,35800,35800,0
|
|
20230616,174600,4593658250,35800,35800,35800,35800,0
|
|
20230616,174500,4593658250,35800,35800,35800,35800,0
|
|
20230616,174400,4593658250,35800,35800,35800,35800,0
|
|
20230616,174300,4593658250,35800,35800,35800,35800,0
|
|
20230616,174200,4593658250,35800,35800,35800,35800,0
|
|
20230616,174100,4593658250,35800,35800,35800,35800,0
|
|
20230616,174000,4593658250,35800,35800,35800,35800,0
|
|
20230616,173900,4593658250,35800,35800,35800,35800,0
|
|
20230616,173800,4593658250,35800,35800,35800,35800,0
|
|
20230616,173700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,173600,4593658250,35800,35800,35800,35800,0
|
|
20230616,173500,4593658250,35800,35800,35800,35800,0
|
|
20230616,173400,4593658250,35800,35800,35800,35800,0
|
|
20230616,173300,4593658250,35800,35800,35800,35800,0
|
|
20230616,173200,4593658250,35800,35800,35800,35800,0
|
|
20230616,173100,4593658250,35800,35800,35800,35800,0
|
|
20230616,173000,4593658250,35800,35800,35800,35800,0
|
|
20230616,172900,4593658250,35800,35800,35800,35800,0
|
|
20230616,172800,4593658250,35800,35800,35800,35800,0
|
|
20230616,172700,4593658250,35800,35800,35800,35800,0
|
|
20230616,172600,4593658250,35800,35800,35800,35800,0
|
|
20230616,172500,4593658250,35800,35800,35800,35800,0
|
|
20230616,172400,4593658250,35800,35800,35800,35800,0
|
|
20230616,172300,4593658250,35800,35800,35800,35800,0
|
|
20230616,172200,4593658250,35800,35800,35800,35800,0
|
|
20230616,172100,4593658250,35800,35800,35800,35800,0
|
|
20230616,172000,4593658250,35800,35800,35800,35800,0
|
|
20230616,171900,4593658250,35800,35800,35800,35800,0
|
|
20230616,171800,4593658250,35800,35800,35800,35800,0
|
|
20230616,171700,4593658250,35800,35800,35800,35800,0
|
|
20230616,171600,4593658250,35800,35800,35800,35800,0
|
|
20230616,171500,4593658250,35800,35800,35800,35800,0
|
|
20230616,171400,4593658250,35800,35800,35800,35800,0
|
|
20230616,171300,4593658250,35800,35800,35800,35800,0
|
|
20230616,171200,4593658250,35800,35800,35800,35800,0
|
|
20230616,171100,4593658250,35800,35800,35800,35800,0
|
|
20230616,171000,4593658250,35800,35800,35800,35800,0
|
|
20230616,170900,4593658250,35800,35800,35800,35800,0
|
|
20230616,170800,4593658250,35800,35800,35800,35800,0
|
|
20230616,170700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,170600,4593658250,35800,35800,35800,35800,0
|
|
20230616,170500,4593658250,35800,35800,35800,35800,0
|
|
20230616,170400,4593658250,35800,35800,35800,35800,0
|
|
20230616,170300,4593658250,35800,35800,35800,35800,0
|
|
20230616,170200,4593658250,35800,35800,35800,35800,0
|
|
20230616,170100,4593658250,35800,35800,35800,35800,0
|
|
20230616,170000,4593658250,35800,35800,35800,35800,0
|
|
20230616,165900,4593658250,35800,35800,35800,35800,0
|
|
20230616,165800,4593658250,35800,35800,35800,35800,0
|
|
20230616,165700,4593658250,35800,35800,35800,35800,0
|
|
20230616,165600,4593658250,35800,35800,35800,35800,0
|
|
20230616,165500,4593658250,35800,35800,35800,35800,0
|
|
20230616,165400,4593658250,35800,35800,35800,35800,0
|
|
20230616,165300,4593658250,35800,35800,35800,35800,0
|
|
20230616,165200,4593658250,35800,35800,35800,35800,0
|
|
20230616,165100,4593658250,35800,35800,35800,35800,0
|
|
20230616,165000,4593658250,35800,35800,35800,35800,0
|
|
20230616,164900,4593658250,35800,35800,35800,35800,0
|
|
20230616,164800,4593658250,35800,35800,35800,35800,0
|
|
20230616,164700,4593658250,35800,35800,35800,35800,0
|
|
20230616,164600,4593658250,35800,35800,35800,35800,0
|
|
20230616,164500,4593658250,35800,35800,35800,35800,0
|
|
20230616,164400,4593658250,35800,35800,35800,35800,0
|
|
20230616,164300,4593658250,35800,35800,35800,35800,0
|
|
20230616,164200,4593658250,35800,35800,35800,35800,0
|
|
20230616,164100,4593658250,35800,35800,35800,35800,0
|
|
20230616,164000,4593658250,35800,35800,35800,35800,0
|
|
20230616,163900,4593658250,35800,35800,35800,35800,0
|
|
20230616,163800,4593658250,35800,35800,35800,35800,0
|
|
20230616,163700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,163600,4593658250,35800,35800,35800,35800,0
|
|
20230616,163500,4593658250,35800,35800,35800,35800,0
|
|
20230616,163400,4593658250,35800,35800,35800,35800,0
|
|
20230616,163300,4593658250,35800,35800,35800,35800,0
|
|
20230616,163200,4593658250,35800,35800,35800,35800,0
|
|
20230616,163100,4593658250,35800,35800,35800,35800,0
|
|
20230616,163000,4593658250,35800,35800,35800,35800,0
|
|
20230616,162900,4593658250,35800,35800,35800,35800,0
|
|
20230616,162800,4593658250,35800,35800,35800,35800,0
|
|
20230616,162700,4593658250,35800,35800,35800,35800,0
|
|
20230616,162600,4593658250,35800,35800,35800,35800,0
|
|
20230616,162500,4593658250,35800,35800,35800,35800,0
|
|
20230616,162400,4593658250,35800,35800,35800,35800,0
|
|
20230616,162300,4593658250,35800,35800,35800,35800,0
|
|
20230616,162200,4593658250,35800,35800,35800,35800,0
|
|
20230616,162100,4593658250,35800,35800,35800,35800,0
|
|
20230616,162000,4593658250,35800,35800,35800,35800,0
|
|
20230616,161900,4593658250,35800,35800,35800,35800,0
|
|
20230616,161800,4593658250,35800,35800,35800,35800,0
|
|
20230616,161700,4593658250,35800,35800,35800,35800,0
|
|
20230616,161600,4593658250,35800,35800,35800,35800,0
|
|
20230616,161500,4593658250,35800,35800,35800,35800,0
|
|
20230616,161400,4593658250,35800,35800,35800,35800,0
|
|
20230616,161300,4593658250,35800,35800,35800,35800,0
|
|
20230616,161200,4593658250,35800,35800,35800,35800,0
|
|
20230616,161100,4593658250,35800,35800,35800,35800,0
|
|
20230616,161000,4593658250,35800,35800,35800,35800,0
|
|
20230616,160900,4593658250,35800,35800,35800,35800,0
|
|
20230616,160800,4593658250,35800,35800,35800,35800,0
|
|
20230616,160700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,160600,4593658250,35800,35800,35800,35800,0
|
|
20230616,160500,4593658250,35800,35800,35800,35800,0
|
|
20230616,160400,4593658250,35800,35800,35800,35800,0
|
|
20230616,160300,4593658250,35800,35800,35800,35800,0
|
|
20230616,160200,4593658250,35800,35800,35800,35800,0
|
|
20230616,160100,4593658250,35800,35800,35800,35800,0
|
|
20230616,160000,4593658250,35800,35800,35800,35800,0
|
|
20230616,155900,4593658250,35800,35800,35800,35800,0
|
|
20230616,155800,4593658250,35800,35800,35800,35800,0
|
|
20230616,155700,4593658250,35800,35800,35800,35800,0
|
|
20230616,155600,4593658250,35800,35800,35800,35800,0
|
|
20230616,155500,4593658250,35800,35800,35800,35800,0
|
|
20230616,155400,4593658250,35800,35800,35800,35800,0
|
|
20230616,155300,4593658250,35800,35800,35800,35800,0
|
|
20230616,155200,4593658250,35800,35800,35800,35800,0
|
|
20230616,155100,4593658250,35800,35800,35800,35800,0
|
|
20230616,155000,4593658250,35800,35800,35800,35800,0
|
|
20230616,154900,4593658250,35800,35800,35800,35800,0
|
|
20230616,154800,4593658250,35800,35800,35800,35800,0
|
|
20230616,154700,4593658250,35800,35800,35800,35800,0
|
|
20230616,154600,4593658250,35800,35800,35800,35800,0
|
|
20230616,154500,4593658250,35800,35800,35800,35800,0
|
|
20230616,154400,4593658250,35800,35800,35800,35800,0
|
|
20230616,154300,4593658250,35800,35800,35800,35800,0
|
|
20230616,154200,4593658250,35800,35800,35800,35800,0
|
|
20230616,154100,4593658250,35800,35800,35800,35800,0
|
|
20230616,154000,4593658250,35800,35800,35800,35800,0
|
|
20230616,153900,4593658250,35800,35800,35800,35800,0
|
|
20230616,153800,4593658250,35800,35800,35800,35800,0
|
|
20230616,153700,4593658250,35800,35800,35800,35800,3354
|
|
20230616,153600,4593658250,35800,35800,35800,35800,0
|
|
20230616,153500,4593658250,35800,35800,35800,35800,0
|
|
20230616,153400,4593658250,35800,35800,35800,35800,0
|
|
20230616,153300,4593658250,35800,35800,35800,35800,0
|
|
20230616,153200,4593658250,35800,35800,35800,35800,0
|
|
20230616,153100,4593658250,35800,35800,35800,35800,0
|
|
20230616,153000,4593658250,35800,35800,35800,35800,3354
|
|
20230616,152900,4473585050,35550,35550,35550,35550,0
|
|
20230616,152800,4473585050,35550,35550,35550,35550,0
|
|
20230616,152700,4473585050,35550,35550,35550,35550,0
|
|
20230616,152600,4473585050,35550,35550,35550,35550,0
|
|
20230616,152500,4473585050,35550,35550,35550,35550,0
|
|
20230616,152400,4473585050,35550,35550,35550,35550,0
|
|
20230616,152300,4473585050,35550,35550,35550,35550,0
|
|
20230616,152200,4473585050,35550,35550,35550,35550,0
|
|
20230616,152100,4473585050,35550,35550,35550,35550,0
|
|
20230616,152000,4473585050,35550,35550,35550,35550,0
|
|
20230616,151900,4473585050,35550,35600,35600,35550,401
|
|
20230616,151800,4459316450,35550,35500,35550,35500,188
|
|
20230616,151700,4452637050,35500,35500,35500,35500,90
|
|
20230616,151600,4449442050,35500,35500,35500,35500,42
|
|
20230616,151500,4447951050,35500,35500,35550,35500,264
|
|
20230616,151400,4438578550,35500,35500,35500,35500,90
|
|
20230616,151300,4435383550,35500,35500,35500,35500,4
|
|
20230616,151200,4435241550,35500,35500,35500,35500,170
|
|
20230616,151100,4429206550,35550,35550,35550,35550,261
|
|
20230616,151000,4419928000,35550,35550,35600,35550,97
|
|
20230616,150900,4416476600,35600,35600,35600,35550,38
|
|
20230616,150800,4415125000,35550,35550,35550,35550,39
|
|
20230616,150700,4413738550,35550,35550,35550,35550,39
|
|
20230616,150600,4412352100,35550,35550,35550,35550,3
|
|
20230616,150500,4412245450,35550,35500,35550,35500,174
|
|
20230616,150400,4406060250,35550,35500,35550,35500,12
|
|
20230616,150300,4405634150,35500,35550,35550,35500,105
|
|
20230616,150200,4401904000,35550,35550,35550,35550,0
|
|
20230616,150100,4401904000,35550,35550,35550,35550,0
|
|
20230616,150000,4401904000,35550,35550,35550,35550,18
|
|
20230616,145900,4401264100,35550,35550,35550,35550,11
|
|
20230616,145800,4400873050,35550,35550,35550,35550,7
|
|
20230616,145700,4400624200,35550,35550,35550,35550,1
|
|
20230616,145600,4400588650,35550,35550,35550,35550,6
|
|
20230616,145500,4400375350,35550,35550,35550,35550,5
|
|
20230616,145400,4400197600,35550,35550,35550,35500,11
|
|
20230616,145300,4399806750,35550,35550,35550,35550,109
|
|
20230616,145200,4395931800,35550,35600,35600,35550,47
|
|
20230616,145100,4394260850,35600,35600,35600,35550,52
|
|
20230616,145000,4392411200,35550,35550,35550,35550,12
|
|
20230616,144900,4391984600,35550,35550,35550,35550,7
|
|
20230616,144800,4391735750,35500,35500,35500,35500,10
|
|
20230616,144700,4391380750,35500,35500,35550,35450,19
|
|
20230616,144600,4390705600,35550,35500,35550,35500,320
|
|
20230616,144500,4379335450,35450,35450,35450,35450,9
|
|
20230616,144400,4379016400,35450,35450,35450,35450,40
|
|
20230616,144300,4377598400,35450,35500,35500,35450,141
|
|
20230616,144200,4372596850,35500,35500,35500,35500,101
|
|
20230616,144100,4369011350,35500,35500,35500,35500,73
|
|
20230616,144000,4366419850,35500,35500,35500,35500,200
|
|
20230616,143900,4359319850,35450,35450,35450,35450,0
|
|
20230616,143800,4359319850,35450,35450,35450,35450,41
|
|
20230616,143700,4357866400,35500,35500,35550,35450,633
|
|
20230616,143600,4335400300,35500,35500,35500,35500,10
|
|
20230616,143500,4335045300,35500,35550,35550,35500,234
|
|
20230616,143400,4326738250,35500,35500,35500,35500,80
|
|
20230616,143300,4323898250,35550,35550,35550,35550,12
|
|
20230616,143200,4323471650,35550,35500,35550,35500,3
|
|
20230616,143100,4323365100,35500,35500,35500,35500,278
|
|
20230616,143000,4313496100,35450,35500,35500,35450,638
|
|
20230616,142900,4290849650,35600,35550,35600,35500,63
|
|
20230616,142800,4288611050,35550,35550,35550,35500,58
|
|
20230616,142700,4286550450,35550,35550,35550,35500,148
|
|
20230616,142600,4281290300,35550,35550,35550,35550,27
|
|
20230616,142500,4280330450,35550,35550,35650,35550,58
|
|
20230616,142400,4278266650,35550,35550,35550,35550,28
|
|
20230616,142300,4277271250,35700,35500,35700,35500,167
|
|
20230616,142200,4271321950,35500,35500,35500,35500,55
|
|
20230616,142100,4269369450,35500,35500,35550,35500,334
|
|
20230616,142000,4257512400,35500,35500,35500,35500,234
|
|
20230616,141900,4249205400,35500,35600,35600,35500,389
|
|
20230616,141800,4235375200,35550,35550,35600,35550,643
|
|
20230616,141700,4212516300,35550,35600,35600,35550,709
|
|
20230616,141600,4187295150,35600,35600,35600,35600,1040
|
|
20230616,141500,4150271150,35600,35650,35650,35600,136
|
|
20230616,141400,4145428350,35700,35600,35700,35600,165
|
|
20230616,141300,4139553350,35600,35700,35700,35600,217
|
|
20230616,141200,4131811950,35600,35700,35700,35600,57
|
|
20230616,141100,4129779750,35700,35650,35700,35650,100
|
|
20230616,141000,4126212100,35600,35600,35600,35600,55
|
|
20230616,140900,4124254100,35600,35600,35650,35600,88
|
|
20230616,140800,4121118750,35600,35650,35650,35600,859
|
|
20230616,140700,4090495450,35650,35650,35700,35650,75
|
|
20230616,140600,4087819900,35700,35650,35700,35650,7
|
|
20230616,140500,4087570200,35650,35700,35700,35650,250
|
|
20230616,140400,4078657600,35700,35650,35700,35650,13
|
|
20230616,140300,4078194100,35700,35750,35750,35700,27
|
|
20230616,140200,4077230100,35650,35650,35700,35650,182
|
|
20230616,140100,4070739450,35650,35650,35650,35650,27
|
|
20230616,140000,4069776900,35700,35650,35700,35650,86
|
|
20230616,135900,4066708500,35650,35750,35750,35650,547
|
|
20230616,135800,4047163800,35750,35750,35800,35750,64
|
|
20230616,135700,4044875250,35750,35800,35800,35750,124
|
|
20230616,135600,4040437900,35800,35800,35800,35800,96
|
|
20230616,135500,4037001100,35800,35800,35800,35800,229
|
|
20230616,135400,4028802900,35800,35850,35850,35800,153
|
|
20230616,135300,4023323000,35850,35850,35850,35850,35
|
|
20230616,135200,4022068250,35850,35900,35900,35850,31
|
|
20230616,135100,4020956150,35850,35850,35900,35850,89
|
|
20230616,135000,4017765000,35850,35850,35950,35850,166
|
|
20230616,134900,4011808650,35950,35850,35950,35850,276
|
|
20230616,134800,4001899900,35850,35900,35900,35850,62
|
|
20230616,134700,3999675350,35900,35850,35900,35850,83
|
|
20230616,134600,3996697300,35850,35800,35900,35800,2737
|
|
20230616,134500,3898700400,35800,35650,35800,35650,850
|
|
20230616,134400,3868314550,35700,35650,35700,35650,257
|
|
20230616,134300,3859148450,35700,35650,35700,35650,124
|
|
20230616,134200,3854725350,35650,35650,35700,35650,113
|
|
20230616,134100,3850695900,35650,35650,35650,35650,490
|
|
20230616,134000,3833227400,35650,35600,35650,35600,695
|
|
20230616,133900,3808455550,35600,35650,35650,35600,267
|
|
20230616,133800,3798950250,35650,35650,35650,35600,493
|
|
20230616,133700,3781382950,35650,35650,35650,35650,250
|
|
20230616,133600,3772470450,35650,35650,35650,35650,67
|
|
20230616,133500,3770081900,35650,35750,35750,35650,831
|
|
20230616,133400,3740378900,35750,35750,35800,35750,70
|
|
20230616,133300,3737873900,35700,35650,35700,35650,63
|
|
20230616,133200,3735626150,35650,35600,35700,35600,108
|
|
20230616,133100,3731777250,35600,35600,35600,35600,80
|
|
20230616,133000,3728929250,35600,35600,35650,35600,72
|
|
20230616,132900,3726366000,35650,35600,35650,35600,47
|
|
20230616,132800,3724692750,35650,35650,35650,35600,142
|
|
20230616,132700,3719631700,35600,35650,35750,35600,313
|
|
20230616,132600,3708469300,35700,35650,35700,35600,369
|
|
20230616,132500,3695306550,35650,35650,35700,35650,151
|
|
20230616,132400,3689923350,35650,35650,35700,35650,310
|
|
20230616,132300,3678867250,35650,35650,35700,35650,69
|
|
20230616,132200,3676406850,35650,35650,35700,35650,152
|
|
20230616,132100,3670987900,35650,35650,35650,35650,108
|
|
20230616,132000,3667137700,35650,35700,35700,35650,146
|
|
20230616,131900,3661926600,35700,35700,35700,35700,115
|
|
20230616,131800,3657821100,35700,35750,35750,35700,65
|
|
20230616,131700,3655498950,35750,35750,35750,35750,398
|
|
20230616,131600,3641270450,35750,35800,35800,35750,153
|
|
20230616,131500,3635798450,35800,35750,35800,35750,201
|
|
20230616,131400,3628610800,35750,35750,35750,35750,54
|
|
20230616,131300,3626680300,35700,35700,35750,35700,242
|
|
20230616,131200,3618035250,35750,35700,35750,35600,108
|
|
20230616,131100,3614182600,35700,35700,35700,35600,335
|
|
20230616,131000,3602240600,35700,35800,35800,35650,420
|
|
20230616,130900,3587238650,35800,35750,35900,35700,472
|
|
20230616,130800,3570348150,35750,35800,35800,35750,253
|
|
20230616,130700,3561302750,35750,35750,35850,35750,204
|
|
20230616,130600,3554000550,35750,35750,35800,35750,333
|
|
20230616,130500,3542090800,35750,35850,35900,35750,159
|
|
20230616,130400,3536393800,35850,35750,35850,35700,556
|
|
20230616,130300,3516516600,35750,35700,35750,35700,84
|
|
20230616,130200,3513516450,35800,35700,35800,35650,341
|
|
20230616,130100,3501340500,35700,35750,35750,35700,191
|
|
20230616,130000,3494517800,35700,35850,35850,35700,719
|
|
20230616,125900,3468822300,35850,35850,35850,35850,360
|
|
20230616,125800,3455916300,35850,36000,36100,35800,1583
|
|
20230616,125700,3399078200,36000,35950,36000,35900,685
|
|
20230616,125600,3374464200,35900,35750,35900,35750,709
|
|
20230616,125500,3349076800,35700,35900,35900,35650,3584
|
|
20230616,125400,3221005200,35950,36000,36250,35850,4502
|
|
20230616,125300,3059192700,36050,36200,36300,36050,2116
|
|
20230616,125200,2982712150,36150,36400,36450,35900,7252
|
|
20230616,125100,2720500300,36450,36700,36750,36300,8448
|
|
20230616,125000,2412295800,36700,36750,37000,36600,5945
|
|
20230616,124900,2193772100,36750,36350,37000,36250,12088
|
|
20230616,124800,1751506850,36350,35450,36350,35450,13113
|
|
20230616,124700,1279053800,35450,35450,35450,35450,98
|
|
20230616,124600,1275579700,35450,35450,35450,35450,93
|
|
20230616,124500,1272282850,35450,35200,35450,35200,730
|
|
20230616,124400,1246440700,35200,35100,35200,35100,138
|
|
20230616,124300,1241591200,35200,35150,35200,35150,168
|
|
20230616,124200,1235685350,35150,35150,35150,35150,12
|
|
20230616,124100,1235263550,35150,35200,35200,35150,115
|
|
20230616,124000,1231218200,35150,35150,35150,35150,2
|
|
20230616,123900,1231147900,35150,35250,35250,35150,46
|
|
20230616,123800,1229528900,35300,35300,35300,35300,14
|
|
20230616,123700,1229034700,35300,35400,35400,35300,149
|
|
20230616,123600,1223760500,35400,35400,35400,35350,135
|
|
20230616,123500,1218986400,35350,35300,35450,35300,974
|
|
20230616,123400,1184520250,35300,35200,35300,35100,320
|
|
20230616,123300,1173247350,35200,35200,35200,35200,37
|
|
20230616,123200,1171944950,35200,35050,35200,35050,161
|
|
20230616,123100,1166277900,35050,35250,35250,35050,135
|
|
20230616,123000,1161529550,35300,35200,35300,35050,1353
|
|
20230616,122900,1113849250,35200,35000,35200,34900,918
|
|
20230616,122800,1081640750,34950,34900,34950,34900,153
|
|
20230616,122700,1076300550,34900,34900,34900,34900,33
|
|
20230616,122600,1075148850,34900,34900,34900,34900,39
|
|
20230616,122500,1073787750,34900,34900,34900,34900,38
|
|
20230616,122400,1072461550,34900,34900,34900,34900,56
|
|
20230616,122300,1070507150,34900,34900,34900,34900,19
|
|
20230616,122200,1069844050,34900,34900,34900,34900,84
|
|
20230616,122100,1066912450,34900,34900,34900,34900,20
|
|
20230616,122000,1066214450,34900,34900,34900,34900,9
|
|
20230616,121900,1065900350,34900,34900,34900,34900,434
|
|
20230616,121800,1050753750,34900,34900,34900,34900,30
|
|
20230616,121700,1049706750,34950,34950,34950,34950,76
|
|
20230616,121600,1047050550,35000,35000,35000,35000,0
|
|
20230616,121500,1047050550,35000,34950,35000,34950,19
|
|
20230616,121400,1046385650,34950,34950,34950,34950,80
|
|
20230616,121300,1043589650,34950,34950,34950,34950,2
|
|
20230616,121200,1043519750,34950,34950,34950,34950,186
|
|
20230616,121100,1037019050,34950,34950,34950,34950,172
|
|
20230616,121000,1031007650,34950,34950,34950,34950,54
|
|
20230616,120900,1029120350,34950,35000,35000,34950,111
|
|
20230616,120800,1025236600,35000,35000,35000,35000,112
|
|
20230616,120700,1021316600,35000,35000,35050,35000,119
|
|
20230616,120600,1017151550,35000,35000,35000,35000,28
|
|
20230616,120500,1016171550,35000,35000,35000,35000,2
|
|
20230616,120400,1016101550,35000,35050,35050,35000,174
|
|
20230616,120300,1010004900,35000,35000,35000,35000,30
|
|
20230616,120200,1008954900,35000,35000,35050,35000,51
|
|
20230616,120100,1007169850,35000,35000,35000,35000,27
|
|
20230616,120000,1006224850,35000,35000,35000,35000,30
|
|
20230616,115900,1005174850,35050,35050,35050,35050,73
|
|
20230616,115800,1002616200,35000,35000,35000,35000,31
|
|
20230616,115700,1001531200,35000,35000,35000,35000,26
|
|
20230616,115600,1000621200,35000,35000,35000,35000,1
|
|
20230616,115500,1000586200,35100,35050,35100,35000,213
|
|
20230616,115400,993120250,35050,35050,35050,35050,103
|
|
20230616,115300,989510100,35150,35000,35150,35000,59
|
|
20230616,115200,987442900,35000,35000,35100,35000,96
|
|
20230616,115100,984080550,35050,35000,35050,35000,122
|
|
20230616,115000,979809050,35000,35000,35000,35000,83
|
|
20230616,114900,976904050,35050,35050,35050,35050,100
|
|
20230616,114800,973399050,35000,35000,35000,35000,28
|
|
20230616,114700,972419050,35000,35000,35000,35000,53
|
|
20230616,114600,970564050,35050,35050,35050,35000,37
|
|
20230616,114500,969267250,35050,35050,35050,35050,36
|
|
20230616,114400,968005450,35050,35000,35050,35000,125
|
|
20230616,114300,963624650,35000,35000,35000,35000,39
|
|
20230616,114200,962259650,35000,35050,35050,35000,136
|
|
20230616,114100,957494350,35050,35050,35050,35050,33
|
|
20230616,114000,956337700,35050,35100,35100,35050,63
|
|
20230616,113900,954128050,35050,35050,35050,35050,45
|
|
20230616,113800,952550800,35050,35050,35050,35050,53
|
|
20230616,113700,950693150,35050,35050,35050,35050,26
|
|
20230616,113600,949781850,35050,35100,35100,35050,193
|
|
20230616,113500,943010300,35050,35050,35050,35050,34
|
|
20230616,113400,941818600,35050,35050,35050,35050,11
|
|
20230616,113300,941433050,35050,35050,35050,35050,62
|
|
20230616,113200,939259950,35050,35050,35050,35050,305
|
|
20230616,113100,928569700,35050,35050,35100,35050,132
|
|
20230616,113000,923940300,35050,35050,35050,35050,123
|
|
20230616,112900,919629150,35100,35100,35100,35100,282
|
|
20230616,112800,909730950,35100,35100,35100,35100,31
|
|
20230616,112700,908642850,35100,35150,35150,35100,85
|
|
20230616,112600,905656350,35100,35100,35100,35100,27
|
|
20230616,112500,904708650,35100,35100,35150,35100,74
|
|
20230616,112400,902110350,35100,35100,35100,35100,27
|
|
20230616,112300,901162650,35100,35150,35150,35100,64
|
|
20230616,112200,898913200,35150,35150,35150,35100,220
|
|
20230616,112100,891186000,35150,35150,35150,35150,42
|
|
20230616,112000,889709700,35150,35100,35150,35100,100
|
|
20230616,111900,886197500,35150,35200,35250,35150,53
|
|
20230616,111800,884330700,35150,35100,35150,35100,76
|
|
20230616,111700,881660650,35100,35100,35100,35100,38
|
|
20230616,111600,880326850,35150,35100,35150,35100,51
|
|
20230616,111500,878534750,35100,35100,35100,35100,135
|
|
20230616,111400,873796250,35150,35150,35150,35150,300
|
|
20230616,111300,863251250,35150,35150,35150,35150,27
|
|
20230616,111200,862302200,35200,35150,35200,35150,79
|
|
20230616,111100,859524100,35150,35150,35150,35150,1
|
|
20230616,111000,859488950,35150,35200,35200,35150,35
|
|
20230616,110900,858258300,35200,35200,35200,35200,119
|
|
20230616,110800,854069500,35200,35200,35200,35200,48
|
|
20230616,110700,852379900,35200,35200,35200,35200,27
|
|
20230616,110600,851429500,35200,35250,35250,35200,86
|
|
20230616,110500,848402250,35250,35250,35250,35200,91
|
|
20230616,110400,845194650,35250,35200,35250,35200,106
|
|
20230616,110300,841459550,35200,35200,35200,35200,36
|
|
20230616,110200,840192350,35250,35250,35250,35250,42
|
|
20230616,110100,838711850,35250,35250,35250,35250,31
|
|
20230616,110000,837619100,35250,35250,35250,35250,79
|
|
20230616,105900,834834350,35200,35250,35250,35200,132
|
|
20230616,105800,830182600,35250,35250,35250,35250,54
|
|
20230616,105700,828279100,35250,35200,35250,35200,78
|
|
20230616,105600,825529650,35200,35150,35200,35150,39
|
|
20230616,105500,824158250,35150,35100,35350,35100,2344
|
|
20230616,105400,741441000,35050,35050,35050,35050,30
|
|
20230616,105300,740389500,35050,35100,35100,35000,159
|
|
20230616,105200,734818300,35000,35000,35000,35000,6
|
|
20230616,105100,734608300,34950,34950,34950,34900,55
|
|
20230616,105000,732686150,34900,35100,35100,34900,130
|
|
20230616,104900,728135150,35100,35000,35200,35000,508
|
|
20230616,104800,710261000,35000,34900,35000,34900,422
|
|
20230616,104700,695515350,34900,34900,34900,34900,12
|
|
20230616,104600,695096550,34950,34950,35000,34950,443
|
|
20230616,104500,679608700,34950,35000,35000,34950,143
|
|
20230616,104400,674605100,35000,35000,35000,35000,31
|
|
20230616,104300,673520100,35000,35050,35050,35000,58
|
|
20230616,104200,671490050,35050,35100,35100,34950,1655
|
|
20230616,104100,613519400,35100,35200,35200,35100,181
|
|
20230616,104000,607162700,35150,35150,35200,35150,131
|
|
20230616,103900,602553200,35100,35100,35100,35100,28
|
|
20230616,103800,601570400,35150,35100,35150,35100,116
|
|
20230616,103700,597495700,35100,35100,35100,35100,77
|
|
20230616,103600,594793000,35100,35100,35100,35050,372
|
|
20230616,103500,581736300,35100,35250,35250,35100,3547
|
|
20230616,103400,456741050,35250,35250,35250,35250,78
|
|
20230616,103300,453991550,35250,35300,35300,35250,48
|
|
20230616,103200,452298400,35300,35300,35300,35300,50
|
|
20230616,103100,450533400,35250,35300,35300,35250,163
|
|
20230616,103000,444786950,35300,35300,35300,35300,9
|
|
20230616,102900,444469250,35300,35300,35300,35300,2
|
|
20230616,102800,444398650,35300,35300,35300,35300,248
|
|
20230616,102700,435644250,35300,35300,35300,35300,0
|
|
20230616,102600,435644250,35300,35350,35350,35300,278
|
|
20230616,102500,425825750,35400,35400,35400,35400,0
|
|
20230616,102400,425825750,35400,35400,35400,35400,0
|
|
20230616,102300,425825750,35400,35400,35400,35400,4
|
|
20230616,102200,425684150,35350,35350,35350,35350,12
|
|
20230616,102100,425259950,35350,35300,35350,35300,2
|
|
20230616,102000,425189300,35300,35300,35300,35300,100
|
|
20230616,101900,421659300,35300,35250,35300,35250,57
|
|
20230616,101800,419647750,35300,35300,35300,35300,0
|
|
20230616,101700,419647750,35300,35300,35300,35300,2
|
|
20230616,101600,419577150,35300,35300,35300,35300,14
|
|
20230616,101500,419082950,35300,35300,35300,35300,338
|
|
20230616,101400,407151550,35300,35300,35300,35300,2
|
|
20230616,101300,407080950,35350,35350,35350,35350,5
|
|
20230616,101200,406904200,35350,35350,35350,35350,33
|
|
20230616,101100,405737650,35450,35350,35450,35350,3
|
|
20230616,101000,405631500,35350,35350,35350,35350,8
|
|
20230616,100900,405348700,35350,35400,35400,35350,5
|
|
20230616,100800,405171850,35350,35350,35350,35350,100
|
|
20230616,100700,401636850,35350,35350,35350,35350,0
|
|
20230616,100600,401636850,35350,35350,35350,35350,3
|
|
20230616,100500,401530800,35300,35350,35350,35300,165
|
|
20230616,100400,395705450,35350,35450,35450,35350,10
|
|
20230616,100300,395351150,35450,35350,35450,35350,281
|
|
20230616,100200,385417700,35450,35350,35450,35350,29
|
|
20230616,100100,384390550,35350,35400,35400,35350,477
|
|
20230616,100000,367525300,35400,35450,35450,35400,265
|
|
20230616,095900,358144000,35450,35450,35450,35450,2
|
|
20230616,095800,358073100,35450,35450,35450,35450,20
|
|
20230616,095700,357364100,35450,35450,35450,35450,21
|
|
20230616,095600,356619650,35450,35450,35450,35450,28
|
|
20230616,095500,355627050,35500,35500,35500,35500,19
|
|
20230616,095400,354952550,35450,35450,35450,35450,0
|
|
20230616,095300,354952550,35450,35450,35450,35450,200
|
|
20230616,095200,347862550,35450,35450,35450,35450,2
|
|
20230616,095100,347791650,35400,35400,35400,35400,13
|
|
20230616,095000,347331450,35450,35500,35500,35450,105
|
|
20230616,094900,343605000,35500,35450,35500,35450,200
|
|
20230616,094800,336506400,35500,35400,35500,35400,74
|
|
20230616,094700,333881800,35350,35300,35350,35300,116
|
|
20230616,094600,329785650,35300,35300,35300,35300,4
|
|
20230616,094500,329644450,35300,35300,35300,35300,211
|
|
20230616,094400,322196150,35300,35350,35350,35300,82
|
|
20230616,094300,319299350,35350,35350,35350,35350,34
|
|
20230616,094200,318097450,35450,35450,35450,35450,1
|
|
20230616,094100,318062000,35450,35450,35450,35450,0
|
|
20230616,094000,318062000,35450,35400,35450,35400,11
|
|
20230616,093900,317672100,35500,35350,35500,35350,41
|
|
20230616,093800,316216900,35500,35500,35500,35500,68
|
|
20230616,093700,313802900,35500,35300,35500,35200,333
|
|
20230616,093600,302042000,35250,35300,35300,35250,122
|
|
20230616,093500,297738850,35300,35250,35300,35250,2
|
|
20230616,093400,297668300,35250,35250,35250,35250,20
|
|
20230616,093300,296963300,35300,35250,35300,35250,176
|
|
20230616,093200,290758300,35300,35300,35300,35300,44
|
|
20230616,093100,289205100,35300,35250,35300,35250,102
|
|
20230616,093000,285608400,35250,35250,35250,35250,165
|
|
20230616,092900,279792150,35250,35250,35300,35250,185
|
|
20230616,092800,273265700,35250,35500,35500,35250,700
|
|
20230616,092700,248494900,35550,35600,35650,35550,858
|
|
20230616,092600,217926850,35600,35500,35600,35500,245
|
|
20230616,092500,209219250,35500,35500,35500,35500,45
|
|
20230616,092400,207621750,35500,35300,35500,35300,126
|
|
20230616,092300,203154650,35300,35250,35350,35250,82
|
|
20230616,092200,200259650,35200,35250,35300,35200,128
|
|
20230616,092100,195743300,35200,35200,35200,35150,120
|
|
20230616,092000,191520150,35150,35150,35150,35150,160
|
|
20230616,091900,185896150,35150,35200,35200,35150,186
|
|
20230616,091800,179357200,35200,35200,35200,35200,5
|
|
20230616,091700,179181200,35200,35200,35200,35200,1
|
|
20230616,091600,179146000,35200,35200,35200,35200,20
|
|
20230616,091500,178442000,35200,35200,35200,35200,13
|
|
20230616,091400,177984400,35200,35250,35250,35200,4
|
|
20230616,091300,177843450,35250,35250,35250,35250,0
|
|
20230616,091200,177843450,35250,35250,35250,35250,57
|
|
20230616,091100,175834200,35250,35000,35250,35000,558
|
|
20230616,091000,156225700,35000,34950,35000,34950,99
|
|
20230616,090900,152763200,35000,35000,35000,34900,123
|
|
20230616,090800,148459550,34900,35000,35000,34900,361
|
|
20230616,090700,135829000,35050,35050,35050,35050,93
|
|
20230616,090600,132569350,35050,35150,35150,35050,742
|
|
20230616,090500,106520400,35150,35200,35200,35150,145
|
|
20230616,090400,101422400,35250,35200,35300,35200,74
|
|
20230616,090300,98813700,35150,35300,35300,35150,181
|
|
20230616,090200,92445950,35200,35300,35300,35200,530
|
|
20230616,090100,73760250,35350,35650,35650,35350,1434
|
|
20230616,090000,22983700,35650,35400,35700,35400,648
|