613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,190900,35513760250,48500,48500,48500,48500,0
|
|
20230613,190800,35513760250,48500,48500,48500,48500,0
|
|
20230613,190700,35513760250,48500,48500,48500,48500,0
|
|
20230613,190600,35513760250,48500,48500,48500,48500,0
|
|
20230613,190500,35513760250,48500,48500,48500,48500,0
|
|
20230613,190400,35513760250,48500,48500,48500,48500,0
|
|
20230613,190300,35513760250,48500,48500,48500,48500,0
|
|
20230613,190200,35513760250,48500,48500,48500,48500,0
|
|
20230613,190100,35513760250,48500,48500,48500,48500,0
|
|
20230613,190000,35513760250,48500,48500,48500,48500,0
|
|
20230613,185900,35513760250,48500,48500,48500,48500,0
|
|
20230613,185800,35513760250,48500,48500,48500,48500,0
|
|
20230613,185700,35513760250,48500,48500,48500,48500,0
|
|
20230613,185600,35513760250,48500,48500,48500,48500,0
|
|
20230613,185500,35513760250,48500,48500,48500,48500,0
|
|
20230613,185400,35513760250,48500,48500,48500,48500,0
|
|
20230613,185300,35513760250,48500,48500,48500,48500,0
|
|
20230613,185200,35513760250,48500,48500,48500,48500,0
|
|
20230613,185100,35513760250,48500,48500,48500,48500,0
|
|
20230613,185000,35513760250,48500,48500,48500,48500,0
|
|
20230613,184900,35513760250,48500,48500,48500,48500,0
|
|
20230613,184800,35513760250,48500,48500,48500,48500,0
|
|
20230613,184700,35513760250,48500,48500,48500,48500,0
|
|
20230613,184600,35513760250,48500,48500,48500,48500,0
|
|
20230613,184500,35513760250,48500,48500,48500,48500,0
|
|
20230613,184400,35513760250,48500,48500,48500,48500,0
|
|
20230613,184300,35513760250,48500,48500,48500,48500,0
|
|
20230613,184200,35513760250,48500,48500,48500,48500,0
|
|
20230613,184100,35513760250,48500,48500,48500,48500,0
|
|
20230613,184000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,183900,35513760250,48500,48500,48500,48500,0
|
|
20230613,183800,35513760250,48500,48500,48500,48500,0
|
|
20230613,183700,35513760250,48500,48500,48500,48500,0
|
|
20230613,183600,35513760250,48500,48500,48500,48500,0
|
|
20230613,183500,35513760250,48500,48500,48500,48500,0
|
|
20230613,183400,35513760250,48500,48500,48500,48500,0
|
|
20230613,183300,35513760250,48500,48500,48500,48500,0
|
|
20230613,183200,35513760250,48500,48500,48500,48500,0
|
|
20230613,183100,35513760250,48500,48500,48500,48500,0
|
|
20230613,183000,35513760250,48500,48500,48500,48500,0
|
|
20230613,182900,35513760250,48500,48500,48500,48500,0
|
|
20230613,182800,35513760250,48500,48500,48500,48500,0
|
|
20230613,182700,35513760250,48500,48500,48500,48500,0
|
|
20230613,182600,35513760250,48500,48500,48500,48500,0
|
|
20230613,182500,35513760250,48500,48500,48500,48500,0
|
|
20230613,182400,35513760250,48500,48500,48500,48500,0
|
|
20230613,182300,35513760250,48500,48500,48500,48500,0
|
|
20230613,182200,35513760250,48500,48500,48500,48500,0
|
|
20230613,182100,35513760250,48500,48500,48500,48500,0
|
|
20230613,182000,35513760250,48500,48500,48500,48500,0
|
|
20230613,181900,35513760250,48500,48500,48500,48500,0
|
|
20230613,181800,35513760250,48500,48500,48500,48500,0
|
|
20230613,181700,35513760250,48500,48500,48500,48500,0
|
|
20230613,181600,35513760250,48500,48500,48500,48500,0
|
|
20230613,181500,35513760250,48500,48500,48500,48500,0
|
|
20230613,181400,35513760250,48500,48500,48500,48500,0
|
|
20230613,181300,35513760250,48500,48500,48500,48500,0
|
|
20230613,181200,35513760250,48500,48500,48500,48500,0
|
|
20230613,181100,35513760250,48500,48500,48500,48500,0
|
|
20230613,181000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,180900,35513760250,48500,48500,48500,48500,0
|
|
20230613,180800,35513760250,48500,48500,48500,48500,0
|
|
20230613,180700,35513760250,48500,48500,48500,48500,0
|
|
20230613,180600,35513760250,48500,48500,48500,48500,0
|
|
20230613,180500,35513760250,48500,48500,48500,48500,0
|
|
20230613,180400,35513760250,48500,48500,48500,48500,0
|
|
20230613,180300,35513760250,48500,48500,48500,48500,0
|
|
20230613,180200,35513760250,48500,48500,48500,48500,0
|
|
20230613,180100,35513760250,48500,48500,48500,48500,0
|
|
20230613,180000,35513760250,48500,48500,48500,48500,0
|
|
20230613,175900,35513760250,48500,48500,48500,48500,0
|
|
20230613,175800,35513760250,48500,48500,48500,48500,0
|
|
20230613,175700,35513760250,48500,48500,48500,48500,0
|
|
20230613,175600,35513760250,48500,48500,48500,48500,0
|
|
20230613,175500,35513760250,48500,48500,48500,48500,0
|
|
20230613,175400,35513760250,48500,48500,48500,48500,0
|
|
20230613,175300,35513760250,48500,48500,48500,48500,0
|
|
20230613,175200,35513760250,48500,48500,48500,48500,0
|
|
20230613,175100,35513760250,48500,48500,48500,48500,0
|
|
20230613,175000,35513760250,48500,48500,48500,48500,0
|
|
20230613,174900,35513760250,48500,48500,48500,48500,0
|
|
20230613,174800,35513760250,48500,48500,48500,48500,0
|
|
20230613,174700,35513760250,48500,48500,48500,48500,0
|
|
20230613,174600,35513760250,48500,48500,48500,48500,0
|
|
20230613,174500,35513760250,48500,48500,48500,48500,0
|
|
20230613,174400,35513760250,48500,48500,48500,48500,0
|
|
20230613,174300,35513760250,48500,48500,48500,48500,0
|
|
20230613,174200,35513760250,48500,48500,48500,48500,0
|
|
20230613,174100,35513760250,48500,48500,48500,48500,0
|
|
20230613,174000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,173900,35513760250,48500,48500,48500,48500,0
|
|
20230613,173800,35513760250,48500,48500,48500,48500,0
|
|
20230613,173700,35513760250,48500,48500,48500,48500,0
|
|
20230613,173600,35513760250,48500,48500,48500,48500,0
|
|
20230613,173500,35513760250,48500,48500,48500,48500,0
|
|
20230613,173400,35513760250,48500,48500,48500,48500,0
|
|
20230613,173300,35513760250,48500,48500,48500,48500,0
|
|
20230613,173200,35513760250,48500,48500,48500,48500,0
|
|
20230613,173100,35513760250,48500,48500,48500,48500,0
|
|
20230613,173000,35513760250,48500,48500,48500,48500,0
|
|
20230613,172900,35513760250,48500,48500,48500,48500,0
|
|
20230613,172800,35513760250,48500,48500,48500,48500,0
|
|
20230613,172700,35513760250,48500,48500,48500,48500,0
|
|
20230613,172600,35513760250,48500,48500,48500,48500,0
|
|
20230613,172500,35513760250,48500,48500,48500,48500,0
|
|
20230613,172400,35513760250,48500,48500,48500,48500,0
|
|
20230613,172300,35513760250,48500,48500,48500,48500,0
|
|
20230613,172200,35513760250,48500,48500,48500,48500,0
|
|
20230613,172100,35513760250,48500,48500,48500,48500,0
|
|
20230613,172000,35513760250,48500,48500,48500,48500,0
|
|
20230613,171900,35513760250,48500,48500,48500,48500,0
|
|
20230613,171800,35513760250,48500,48500,48500,48500,0
|
|
20230613,171700,35513760250,48500,48500,48500,48500,0
|
|
20230613,171600,35513760250,48500,48500,48500,48500,0
|
|
20230613,171500,35513760250,48500,48500,48500,48500,0
|
|
20230613,171400,35513760250,48500,48500,48500,48500,0
|
|
20230613,171300,35513760250,48500,48500,48500,48500,0
|
|
20230613,171200,35513760250,48500,48500,48500,48500,0
|
|
20230613,171100,35513760250,48500,48500,48500,48500,0
|
|
20230613,171000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,170900,35513760250,48500,48500,48500,48500,0
|
|
20230613,170800,35513760250,48500,48500,48500,48500,0
|
|
20230613,170700,35513760250,48500,48500,48500,48500,0
|
|
20230613,170600,35513760250,48500,48500,48500,48500,0
|
|
20230613,170500,35513760250,48500,48500,48500,48500,0
|
|
20230613,170400,35513760250,48500,48500,48500,48500,0
|
|
20230613,170300,35513760250,48500,48500,48500,48500,0
|
|
20230613,170200,35513760250,48500,48500,48500,48500,0
|
|
20230613,170100,35513760250,48500,48500,48500,48500,0
|
|
20230613,170000,35513760250,48500,48500,48500,48500,0
|
|
20230613,165900,35513760250,48500,48500,48500,48500,0
|
|
20230613,165800,35513760250,48500,48500,48500,48500,0
|
|
20230613,165700,35513760250,48500,48500,48500,48500,0
|
|
20230613,165600,35513760250,48500,48500,48500,48500,0
|
|
20230613,165500,35513760250,48500,48500,48500,48500,0
|
|
20230613,165400,35513760250,48500,48500,48500,48500,0
|
|
20230613,165300,35513760250,48500,48500,48500,48500,0
|
|
20230613,165200,35513760250,48500,48500,48500,48500,0
|
|
20230613,165100,35513760250,48500,48500,48500,48500,0
|
|
20230613,165000,35513760250,48500,48500,48500,48500,0
|
|
20230613,164900,35513760250,48500,48500,48500,48500,0
|
|
20230613,164800,35513760250,48500,48500,48500,48500,0
|
|
20230613,164700,35513760250,48500,48500,48500,48500,0
|
|
20230613,164600,35513760250,48500,48500,48500,48500,0
|
|
20230613,164500,35513760250,48500,48500,48500,48500,0
|
|
20230613,164400,35513760250,48500,48500,48500,48500,0
|
|
20230613,164300,35513760250,48500,48500,48500,48500,0
|
|
20230613,164200,35513760250,48500,48500,48500,48500,0
|
|
20230613,164100,35513760250,48500,48500,48500,48500,0
|
|
20230613,164000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,163900,35513760250,48500,48500,48500,48500,0
|
|
20230613,163800,35513760250,48500,48500,48500,48500,0
|
|
20230613,163700,35513760250,48500,48500,48500,48500,0
|
|
20230613,163600,35513760250,48500,48500,48500,48500,0
|
|
20230613,163500,35513760250,48500,48500,48500,48500,0
|
|
20230613,163400,35513760250,48500,48500,48500,48500,0
|
|
20230613,163300,35513760250,48500,48500,48500,48500,0
|
|
20230613,163200,35513760250,48500,48500,48500,48500,0
|
|
20230613,163100,35513760250,48500,48500,48500,48500,0
|
|
20230613,163000,35513760250,48500,48500,48500,48500,0
|
|
20230613,162900,35513760250,48500,48500,48500,48500,0
|
|
20230613,162800,35513760250,48500,48500,48500,48500,0
|
|
20230613,162700,35513760250,48500,48500,48500,48500,0
|
|
20230613,162600,35513760250,48500,48500,48500,48500,0
|
|
20230613,162500,35513760250,48500,48500,48500,48500,0
|
|
20230613,162400,35513760250,48500,48500,48500,48500,0
|
|
20230613,162300,35513760250,48500,48500,48500,48500,0
|
|
20230613,162200,35513760250,48500,48500,48500,48500,0
|
|
20230613,162100,35513760250,48500,48500,48500,48500,0
|
|
20230613,162000,35513760250,48500,48500,48500,48500,0
|
|
20230613,161900,35513760250,48500,48500,48500,48500,0
|
|
20230613,161800,35513760250,48500,48500,48500,48500,0
|
|
20230613,161700,35513760250,48500,48500,48500,48500,0
|
|
20230613,161600,35513760250,48500,48500,48500,48500,0
|
|
20230613,161500,35513760250,48500,48500,48500,48500,0
|
|
20230613,161400,35513760250,48500,48500,48500,48500,0
|
|
20230613,161300,35513760250,48500,48500,48500,48500,0
|
|
20230613,161200,35513760250,48500,48500,48500,48500,0
|
|
20230613,161100,35513760250,48500,48500,48500,48500,0
|
|
20230613,161000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,160900,35513760250,48500,48500,48500,48500,0
|
|
20230613,160800,35513760250,48500,48500,48500,48500,0
|
|
20230613,160700,35513760250,48500,48500,48500,48500,0
|
|
20230613,160600,35513760250,48500,48500,48500,48500,0
|
|
20230613,160500,35513760250,48500,48500,48500,48500,0
|
|
20230613,160400,35513760250,48500,48500,48500,48500,0
|
|
20230613,160300,35513760250,48500,48500,48500,48500,0
|
|
20230613,160200,35513760250,48500,48500,48500,48500,0
|
|
20230613,160100,35513760250,48500,48500,48500,48500,0
|
|
20230613,160000,35513760250,48500,48500,48500,48500,0
|
|
20230613,155900,35513760250,48500,48500,48500,48500,0
|
|
20230613,155800,35513760250,48500,48500,48500,48500,0
|
|
20230613,155700,35513760250,48500,48500,48500,48500,0
|
|
20230613,155600,35513760250,48500,48500,48500,48500,0
|
|
20230613,155500,35513760250,48500,48500,48500,48500,0
|
|
20230613,155400,35513760250,48500,48500,48500,48500,0
|
|
20230613,155300,35513760250,48500,48500,48500,48500,0
|
|
20230613,155200,35513760250,48500,48500,48500,48500,0
|
|
20230613,155100,35513760250,48500,48500,48500,48500,0
|
|
20230613,155000,35513760250,48500,48500,48500,48500,0
|
|
20230613,154900,35513760250,48500,48500,48500,48500,0
|
|
20230613,154800,35513760250,48500,48500,48500,48500,0
|
|
20230613,154700,35513760250,48500,48500,48500,48500,0
|
|
20230613,154600,35513760250,48500,48500,48500,48500,0
|
|
20230613,154500,35513760250,48500,48500,48500,48500,0
|
|
20230613,154400,35513760250,48500,48500,48500,48500,0
|
|
20230613,154300,35513760250,48500,48500,48500,48500,0
|
|
20230613,154200,35513760250,48500,48500,48500,48500,0
|
|
20230613,154100,35513760250,48500,48500,48500,48500,0
|
|
20230613,154000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,153900,35513760250,48500,48500,48500,48500,0
|
|
20230613,153800,35513760250,48500,48500,48500,48500,0
|
|
20230613,153700,35513760250,48500,48500,48500,48500,0
|
|
20230613,153600,35513760250,48500,48500,48500,48500,0
|
|
20230613,153500,35513760250,48500,48500,48500,48500,0
|
|
20230613,153400,35513760250,48500,48500,48500,48500,0
|
|
20230613,153300,35513760250,48500,48500,48500,48500,0
|
|
20230613,153200,35513760250,48500,48500,48500,48500,0
|
|
20230613,153100,35513760250,48500,48500,48500,48500,0
|
|
20230613,153000,35513760250,48500,48500,48500,48500,74160
|
|
20230613,152900,31917000250,48500,48500,48500,48500,0
|
|
20230613,152800,31917000250,48500,48500,48500,48500,0
|
|
20230613,152700,31917000250,48500,48500,48500,48500,0
|
|
20230613,152600,31917000250,48500,48500,48500,48500,0
|
|
20230613,152500,31917000250,48500,48500,48500,48500,0
|
|
20230613,152400,31917000250,48500,48500,48500,48500,0
|
|
20230613,152300,31917000250,48500,48500,48500,48500,0
|
|
20230613,152200,31917000250,48500,48500,48500,48500,0
|
|
20230613,152100,31917000250,48500,48500,48500,48500,0
|
|
20230613,152000,31917000250,48500,48500,48500,48500,0
|
|
20230613,151900,31917000250,48500,48550,48550,48500,3751
|
|
20230613,151800,31735007100,48550,48550,48550,48500,2422
|
|
20230613,151700,31617529650,48500,48500,48550,48450,3070
|
|
20230613,151600,31468644300,48500,48550,48550,48500,2585
|
|
20230613,151500,31343257900,48500,48550,48550,48500,2462
|
|
20230613,151400,31223842150,48550,48550,48550,48500,2300
|
|
20230613,151300,31112270800,48500,48500,48550,48500,1711
|
|
20230613,151200,31029274850,48500,48600,48600,48500,1304
|
|
20230613,151100,30965995050,48600,48550,48600,48500,4589
|
|
20230613,151000,30743325550,48550,48550,48550,48500,1804
|
|
20230613,150900,30655820100,48500,48500,48550,48500,3206
|
|
20230613,150800,30500308500,48500,48550,48550,48500,1468
|
|
20230613,150700,30429094700,48550,48500,48550,48500,2681
|
|
20230613,150600,30299055300,48550,48500,48550,48500,1736
|
|
20230613,150500,30214839450,48550,48550,48600,48500,2179
|
|
20230613,150400,30109134850,48550,48550,48600,48500,1991
|
|
20230613,150300,30012496250,48550,48550,48600,48550,5166
|
|
20230613,150200,29761678100,48550,48600,48600,48550,1572
|
|
20230613,150100,29685345400,48600,48600,48600,48550,1737
|
|
20230613,150000,29601007600,48550,48550,48600,48550,2730
|
|
20230613,145900,29468450100,48600,48550,48600,48550,1280
|
|
20230613,145800,29406279950,48550,48550,48600,48550,1675
|
|
20230613,145700,29324929450,48600,48550,48600,48550,2707
|
|
20230613,145600,29193479600,48600,48550,48600,48550,1345
|
|
20230613,145500,29128165500,48550,48550,48600,48550,1773
|
|
20230613,145400,29042051700,48550,48600,48600,48550,2756
|
|
20230613,145300,28908222350,48550,48550,48600,48550,847
|
|
20230613,145200,28867083800,48550,48600,48600,48550,1252
|
|
20230613,145100,28806284000,48600,48600,48600,48550,1809
|
|
20230613,145000,28718434650,48600,48550,48600,48550,1516
|
|
20230613,144900,28644807250,48550,48550,48600,48550,1188
|
|
20230613,144800,28587112700,48550,48550,48600,48550,2111
|
|
20230613,144700,28484586550,48600,48600,48600,48550,2195
|
|
20230613,144600,28377947250,48550,48650,48650,48550,11943
|
|
20230613,144500,27797518750,48600,48600,48650,48600,1140
|
|
20230613,144400,27742090450,48600,48650,48650,48600,949
|
|
20230613,144300,27695959750,48600,48600,48650,48600,1139
|
|
20230613,144200,27640585250,48650,48650,48650,48600,735
|
|
20230613,144100,27604847250,48650,48600,48650,48600,1145
|
|
20230613,144000,27549181850,48600,48650,48650,48600,1193
|
|
20230613,143900,27491180350,48650,48600,48650,48600,6458
|
|
20230613,143800,27177100700,48650,48650,48650,48600,1380
|
|
20230613,143700,27110019050,48600,48650,48650,48600,891
|
|
20230613,143600,27066710850,48600,48600,48650,48600,2515
|
|
20230613,143500,26944470450,48600,48600,48650,48600,2150
|
|
20230613,143400,26839970450,48650,48600,48650,48600,870
|
|
20230613,143300,26797672200,48600,48600,48650,48600,3510
|
|
20230613,143200,26627069700,48600,48600,48650,48550,7139
|
|
20230613,143100,26280096450,48600,48650,48650,48600,2597
|
|
20230613,143000,26153856850,48600,48650,48650,48600,2308
|
|
20230613,142900,26041662200,48600,48650,48650,48600,1366
|
|
20230613,142800,25975243350,48650,48600,48650,48600,1807
|
|
20230613,142700,25887408900,48600,48650,48650,48600,1183
|
|
20230613,142600,25829898650,48600,48600,48650,48600,782
|
|
20230613,142500,25791877450,48600,48650,48650,48600,2179
|
|
20230613,142400,25685964200,48650,48600,48650,48600,787
|
|
20230613,142300,25647698350,48650,48650,48650,48600,1674
|
|
20230613,142200,25566321600,48600,48650,48700,48600,1739
|
|
20230613,142100,25481728100,48650,48650,48700,48600,2946
|
|
20230613,142000,25338424400,48600,48600,48650,48600,1265
|
|
20230613,141900,25276934450,48600,48700,48700,48600,3511
|
|
20230613,141800,25106167700,48700,48650,48700,48650,557
|
|
20230613,141700,25079054200,48700,48650,48700,48650,1654
|
|
20230613,141600,24998574700,48650,48650,48750,48650,865
|
|
20230613,141500,24956475550,48700,48650,48700,48600,1368
|
|
20230613,141400,24889921250,48600,48650,48750,48600,4468
|
|
20230613,141300,24672366600,48650,48650,48650,48600,1085
|
|
20230613,141200,24619621900,48650,48650,48650,48600,1662
|
|
20230613,141100,24538773800,48650,48700,48700,48600,5764
|
|
20230613,141000,24258357450,48700,48700,48700,48650,1175
|
|
20230613,140900,24201188300,48650,48650,48700,48650,1124
|
|
20230613,140800,24146500050,48700,48650,48700,48650,603
|
|
20230613,140700,24117159700,48700,48650,48700,48650,1382
|
|
20230613,140600,24049872600,48650,48700,48750,48650,1212
|
|
20230613,140500,23990871200,48700,48750,48750,48700,2048
|
|
20230613,140400,23891128750,48750,48700,48750,48700,1128
|
|
20230613,140300,23836186750,48750,48750,48750,48700,4425
|
|
20230613,140200,23620686650,48700,48750,48750,48700,354
|
|
20230613,140100,23603438950,48700,48700,48750,48700,969
|
|
20230613,140000,23556244950,48700,48700,48750,48700,1262
|
|
20230613,135900,23494754750,48700,48700,48750,48700,678
|
|
20230613,135800,23461718400,48700,48700,48800,48700,2644
|
|
20230613,135700,23332801800,48750,48800,48800,48750,1259
|
|
20230613,135600,23271417150,48800,48750,48800,48750,4878
|
|
20230613,135500,23033588200,48800,48750,48800,48750,534
|
|
20230613,135400,23007549400,48800,48750,48800,48750,813
|
|
20230613,135300,22967913000,48800,48800,48800,48750,276
|
|
20230613,135200,22954449000,48800,48750,48800,48750,228
|
|
20230613,135100,22943328050,48750,48750,48800,48750,686
|
|
20230613,135000,22909881050,48800,48750,48800,48750,704
|
|
20230613,134900,22875542150,48800,48800,48800,48750,941
|
|
20230613,134800,22829660700,48800,48750,48800,48750,206
|
|
20230613,134700,22819615800,48800,48800,48800,48750,1700
|
|
20230613,134600,22736656500,48800,48750,48800,48750,876
|
|
20230613,134500,22693948200,48750,48850,48850,48750,5660
|
|
20230613,134400,22417963350,48850,48850,48850,48800,331
|
|
20230613,134300,22401808000,48800,48800,48850,48800,1068
|
|
20230613,134200,22349682650,48800,48800,48850,48800,349
|
|
20230613,134100,22332646050,48800,48800,48850,48800,890
|
|
20230613,134000,22289206950,48850,48800,48850,48800,572
|
|
20230613,133900,22261288050,48800,48850,48850,48800,1768
|
|
20230613,133800,22175004750,48850,48800,48850,48800,1030
|
|
20230613,133700,22124737450,48800,48800,48850,48800,875
|
|
20230613,133600,22082032500,48800,48850,48850,48800,264
|
|
20230613,133500,22069139800,48850,48850,48850,48800,5159
|
|
20230613,133400,21817216850,48900,48850,48900,48850,571
|
|
20230613,133300,21789319250,48900,48900,48900,48850,381
|
|
20230613,133200,21770694000,48900,48850,48900,48850,132
|
|
20230613,133100,21764244200,48850,48800,48900,48800,1175
|
|
20230613,133000,21706868150,48850,48800,48900,48750,1775
|
|
20230613,132900,21620208350,48800,48800,48800,48750,303
|
|
20230613,132800,21605428850,48800,48800,48850,48750,1453
|
|
20230613,132700,21534520800,48850,48800,48850,48800,4712
|
|
20230613,132600,21304518150,48800,48850,48850,48800,452
|
|
20230613,132500,21282442250,48850,48850,48850,48800,3251
|
|
20230613,132400,21123661150,48850,48850,48900,48800,891
|
|
20230613,132300,21080140000,48850,48850,48850,48800,234
|
|
20230613,132200,21068711350,48800,48800,48850,48800,345
|
|
20230613,132100,21051864950,48850,48850,48850,48800,494
|
|
20230613,132000,21027744650,48850,48850,48900,48800,2037
|
|
20230613,131900,20928254400,48900,48900,48900,48850,446
|
|
20230613,131800,20906459100,48850,48900,48900,48850,676
|
|
20230613,131700,20873429600,48900,48900,48900,48850,261
|
|
20230613,131600,20860668700,48850,48900,48900,48850,2129
|
|
20230613,131500,20756604200,48900,48900,48900,48800,590
|
|
20230613,131400,20727783650,48900,48900,48900,48850,8784
|
|
20230613,131300,20298477850,48900,48850,48900,48850,979
|
|
20230613,131200,20250635400,48850,48900,48900,48850,590
|
|
20230613,131100,20221791200,48900,48900,48900,48850,1185
|
|
20230613,131000,20163877950,48900,48900,48900,48850,765
|
|
20230613,130900,20126474450,48900,48900,48900,48850,655
|
|
20230613,130800,20094458450,48900,48850,48900,48850,1419
|
|
20230613,130700,20025098050,48900,48900,48900,48850,575
|
|
20230613,130600,19996981000,48900,48900,48900,48850,695
|
|
20230613,130500,19963003350,48900,48850,48900,48850,1081
|
|
20230613,130400,19910166450,48900,48900,48900,48850,559
|
|
20230613,130300,19882835350,48900,48850,48900,48850,414
|
|
20230613,130200,19862592950,48850,48900,48900,48850,541
|
|
20230613,130100,19836143700,48900,48900,48900,48850,444
|
|
20230613,130000,19814439750,48900,48900,48900,48850,218
|
|
20230613,125900,19803783400,48900,48900,48900,48850,577
|
|
20230613,125800,19775575500,48900,48850,48900,48850,340
|
|
20230613,125700,19758952900,48900,48900,48900,48850,412
|
|
20230613,125600,19738811900,48900,48900,48900,48850,742
|
|
20230613,125500,19702531100,48850,48850,48900,48850,380
|
|
20230613,125400,19683954950,48900,48850,48900,48850,453
|
|
20230613,125300,19661806300,48900,48850,48900,48850,602
|
|
20230613,125200,19632372350,48900,48900,48900,48850,208
|
|
20230613,125100,19622208100,48900,48900,48900,48850,482
|
|
20230613,125000,19598641250,48900,48900,48900,48850,367
|
|
20230613,124900,19580702400,48900,48800,48950,48800,15311
|
|
20230613,124800,18832290250,48800,48800,48850,48800,382
|
|
20230613,124700,18813634350,48800,48850,48850,48800,346
|
|
20230613,124600,18796735500,48850,48800,48850,48800,461
|
|
20230613,124500,18774234650,48850,48850,48850,48800,909
|
|
20230613,124400,18729864500,48850,48850,48850,48800,696
|
|
20230613,124300,18695877950,48800,48800,48850,48800,1477
|
|
20230613,124200,18623777850,48850,48850,48850,48800,371
|
|
20230613,124100,18605661250,48850,48800,48850,48800,555
|
|
20230613,124000,18578558850,48850,48850,48850,48800,111
|
|
20230613,123900,18573137100,48850,48850,48850,48800,343
|
|
20230613,123800,18556387050,48850,48850,48850,48800,247
|
|
20230613,123700,18544326100,48850,48850,48850,48800,224
|
|
20230613,123600,18533386800,48800,48850,48850,48800,251
|
|
20230613,123500,18521127900,48800,48800,48900,48800,535
|
|
20230613,123400,18495005000,48900,48750,48900,48750,9503
|
|
20230613,123300,18030936250,48750,48750,48800,48750,4587
|
|
20230613,123200,17807257950,48800,48750,48800,48750,996
|
|
20230613,123100,17758699100,48750,48800,48800,48750,1384
|
|
20230613,123000,17691221900,48800,48750,48800,48700,1560
|
|
20230613,122900,17615172600,48750,48750,48750,48700,317
|
|
20230613,122800,17599722150,48750,48750,48750,48700,210
|
|
20230613,122700,17589491100,48750,48800,48800,48700,1583
|
|
20230613,122600,17512321900,48750,48750,48800,48700,5169
|
|
20230613,122500,17260338900,48800,48800,48800,48750,1133
|
|
20230613,122400,17205053650,48750,48750,48800,48700,1850
|
|
20230613,122300,17114866500,48700,48750,48750,48700,294
|
|
20230613,122200,17100536350,48750,48750,48800,48700,6055
|
|
20230613,122100,16805362650,48750,48700,48750,48700,180
|
|
20230613,122000,16796591650,48750,48700,48750,48700,987
|
|
20230613,121900,16748482100,48700,48750,48750,48700,414
|
|
20230613,121800,16728310650,48700,48750,48750,48700,411
|
|
20230613,121700,16708287600,48750,48750,48750,48700,350
|
|
20230613,121600,16691231150,48750,48750,48750,48700,293
|
|
20230613,121500,16676950400,48700,48700,48750,48700,414
|
|
20230613,121400,16656772500,48750,48750,48750,48700,240
|
|
20230613,121300,16645076650,48700,48700,48750,48700,129
|
|
20230613,121200,16638791950,48750,48700,48750,48700,282
|
|
20230613,121100,16625053400,48700,48750,48750,48700,208
|
|
20230613,121000,16614916900,48750,48750,48750,48700,152
|
|
20230613,120900,16607509050,48750,48700,48800,48700,8809
|
|
20230613,120800,16178109200,48700,48700,48750,48650,9428
|
|
20230613,120700,15718970000,48700,48700,48700,48650,310
|
|
20230613,120600,15703879700,48700,48650,48700,48650,449
|
|
20230613,120500,15682018150,48650,48650,48700,48650,619
|
|
20230613,120400,15651882850,48650,48700,48700,48650,379
|
|
20230613,120300,15633434150,48700,48700,48700,48650,390
|
|
20230613,120200,15614449900,48700,48700,48700,48650,285
|
|
20230613,120100,15600574650,48700,48650,48700,48650,435
|
|
20230613,120000,15579397050,48700,48650,48700,48650,196
|
|
20230613,115900,15569855250,48650,48700,48700,48650,245
|
|
20230613,115800,15557926550,48700,48650,48700,48650,567
|
|
20230613,115700,15530327100,48700,48700,48700,48650,341
|
|
20230613,115600,15513726100,48650,48650,48700,48650,232
|
|
20230613,115500,15502429250,48650,48700,48700,48650,1049
|
|
20230613,115400,15451349450,48650,48700,48700,48650,204
|
|
20230613,115300,15441420550,48700,48700,48750,48650,14543
|
|
20230613,115200,14732983000,48650,48650,48700,48650,274
|
|
20230613,115100,14719650900,48700,48700,48700,48650,813
|
|
20230613,115000,14680084000,48700,48700,48700,48650,347
|
|
20230613,114900,14663198000,48700,48700,48700,48650,323
|
|
20230613,114800,14647476700,48700,48650,48700,48650,336
|
|
20230613,114700,14631121450,48700,48700,48700,48650,740
|
|
20230613,114600,14595111900,48700,48650,48700,48650,376
|
|
20230613,114500,14576808400,48650,48650,48700,48650,794
|
|
20230613,114400,14538172350,48700,48650,48700,48650,414
|
|
20230613,114300,14518022050,48700,48650,48700,48650,351
|
|
20230613,114200,14500940950,48700,48650,48700,48650,674
|
|
20230613,114100,14468139250,48650,48700,48700,48650,568
|
|
20230613,114000,14440496000,48700,48650,48700,48650,522
|
|
20230613,113900,14415091150,48650,48700,48700,48650,682
|
|
20230613,113800,14381902850,48700,48650,48700,48650,364
|
|
20230613,113700,14364186200,48650,48650,48700,48650,308
|
|
20230613,113600,14349195900,48650,48700,48700,48650,1056
|
|
20230613,113500,14297815800,48700,48650,48700,48650,316
|
|
20230613,113400,14282431550,48650,48650,48700,48650,405
|
|
20230613,113300,14262718800,48700,48700,48700,48650,722
|
|
20230613,113200,14227583750,48650,48700,48700,48650,357
|
|
20230613,113100,14210210850,48700,48700,48700,48650,546
|
|
20230613,113000,14183640150,48650,48700,48700,48650,654
|
|
20230613,112900,14151820200,48700,48700,48700,48650,566
|
|
20230613,112800,14124276450,48650,48700,48700,48650,1031
|
|
20230613,112700,14074108350,48650,48650,48700,48650,416
|
|
20230613,112600,14053861800,48700,48700,48700,48650,238
|
|
20230613,112500,14042275650,48650,48650,48700,48650,645
|
|
20230613,112400,14010894150,48700,48700,48700,48650,411
|
|
20230613,112300,13990883700,48650,48650,48700,48650,1022
|
|
20230613,112200,13941152050,48650,48650,48700,48650,531
|
|
20230613,112100,13915302550,48650,48650,48700,48650,594
|
|
20230613,112000,13886402350,48700,48650,48700,48650,927
|
|
20230613,111900,13841290250,48650,48700,48700,48650,326
|
|
20230613,111800,13825424000,48650,48650,48700,48650,1146
|
|
20230613,111700,13769665150,48650,48650,48700,48650,428
|
|
20230613,111600,13748834750,48650,48650,48700,48650,379
|
|
20230613,111500,13730388400,48700,48650,48700,48650,628
|
|
20230613,111400,13699830100,48700,48700,48700,48650,977
|
|
20230613,111300,13652295450,48650,48650,48700,48650,327
|
|
20230613,111200,13636382200,48700,48700,48700,48650,4196
|
|
20230613,111100,13432040200,48700,48700,48750,48700,393
|
|
20230613,111000,13412890200,48700,48750,48750,48700,374
|
|
20230613,110900,13394670200,48700,48750,48750,48700,215
|
|
20230613,110800,13384196250,48700,48700,48750,48700,385
|
|
20230613,110700,13365439050,48750,48750,48750,48700,255
|
|
20230613,110600,13353014050,48700,48750,48750,48700,243
|
|
20230613,110500,13341175150,48750,48750,48750,48700,252
|
|
20230613,110400,13328896400,48700,48700,48750,48700,249
|
|
20230613,110300,13316764550,48700,48700,48750,48700,290
|
|
20230613,110200,13302638750,48750,48700,48750,48700,286
|
|
20230613,110100,13288704000,48700,48650,48750,48650,1688
|
|
20230613,110000,13206490050,48700,48750,48750,48650,1522
|
|
20230613,105900,13132365250,48700,48700,48750,48700,215
|
|
20230613,105800,13121889400,48750,48700,48750,48650,1348
|
|
20230613,105700,13056243500,48650,48750,48750,48650,1946
|
|
20230613,105600,12961475950,48750,48700,48750,48700,214
|
|
20230613,105500,12951051550,48700,48650,48750,48650,969
|
|
20230613,105400,12903861500,48650,48650,48700,48650,223
|
|
20230613,105300,12893008650,48700,48750,48750,48650,1970
|
|
20230613,105200,12797061300,48700,48700,48750,48700,236
|
|
20230613,105100,12785564200,48700,48750,48750,48700,386
|
|
20230613,105000,12766755550,48750,48700,48750,48700,4930
|
|
20230613,104900,12526425500,48750,48650,48750,48650,1054
|
|
20230613,104800,12475097900,48650,48750,48750,48650,4871
|
|
20230613,104700,12237725250,48750,48700,48800,48700,665
|
|
20230613,104600,12205299350,48750,48750,48800,48700,1011
|
|
20230613,104500,12156011900,48750,48700,48800,48700,1359
|
|
20230613,104400,12089756750,48700,48650,48750,48650,679
|
|
20230613,104300,12056688650,48700,48650,48750,48650,2951
|
|
20230613,104200,11912968400,48650,48650,48700,48650,115
|
|
20230613,104100,11907371900,48700,48700,48750,48650,1724
|
|
20230613,104000,11823420000,48700,48700,48750,48700,1055
|
|
20230613,103900,11772040050,48750,48700,48750,48700,275
|
|
20230613,103800,11758641800,48750,48700,48750,48700,715
|
|
20230613,103700,11723818350,48750,48700,48750,48700,337
|
|
20230613,103600,11707398550,48700,48750,48750,48700,658
|
|
20230613,103500,11675348200,48700,48800,48800,48700,4149
|
|
20230613,103400,11473194400,48750,48800,48800,48750,235
|
|
20230613,103300,11461732700,48800,48750,48800,48750,352
|
|
20230613,103200,11444562750,48800,48800,48800,48750,251
|
|
20230613,103100,11432318950,48750,48700,48800,48700,2311
|
|
20230613,103000,11319660450,48750,48750,48750,48700,225
|
|
20230613,102900,11308698450,48750,48700,48750,48700,239
|
|
20230613,102800,11297049800,48750,48700,48750,48700,442
|
|
20230613,102700,11275518950,48700,48700,48750,48700,769
|
|
20230613,102600,11238064750,48750,48750,48750,48700,216
|
|
20230613,102500,11227538100,48700,48650,48750,48650,1922
|
|
20230613,102400,11133936800,48700,48650,48750,48650,2476
|
|
20230613,102300,11013361000,48650,48700,48700,48650,388
|
|
20230613,102200,10994473750,48650,48650,48700,48650,224
|
|
20230613,102100,10983573650,48700,48650,48700,48650,234
|
|
20230613,102000,10972186150,48700,48650,48700,48650,280
|
|
20230613,101900,10958555000,48650,48700,48700,48650,175
|
|
20230613,101800,10950039300,48650,48600,48700,48600,245
|
|
20230613,101700,10938120450,48650,48600,48700,48600,1971
|
|
20230613,101600,10842236250,48600,48700,48700,48600,4120
|
|
20230613,101500,10641796850,48700,48700,48700,48650,85
|
|
20230613,101400,10637659750,48650,48650,48700,48650,247
|
|
20230613,101300,10625640200,48700,48650,48700,48650,111
|
|
20230613,101200,10620238800,48650,48800,48800,48650,1740
|
|
20230613,101100,10535435450,48750,48750,48750,48700,829
|
|
20230613,101000,10495026500,48800,48700,48800,48650,4499
|
|
20230613,100900,10275842650,48700,48700,48750,48650,2569
|
|
20230613,100800,10150683550,48700,48650,48700,48650,394
|
|
20230613,100700,10131500950,48650,48650,48700,48650,192
|
|
20230613,100600,10122158550,48650,48650,48700,48650,1038
|
|
20230613,100500,10071655450,48650,48650,48700,48650,228
|
|
20230613,100400,10060560250,48650,48650,48700,48650,196
|
|
20230613,100300,10051020950,48650,48650,48700,48650,257
|
|
20230613,100200,10038515950,48650,48550,48700,48550,2629
|
|
20230613,100100,9910642500,48600,48600,48600,48550,360
|
|
20230613,100000,9893147250,48600,48650,48650,48600,1118
|
|
20230613,095900,9838808650,48600,48600,48650,48600,247
|
|
20230613,095800,9826798500,48600,48700,48700,48550,9009
|
|
20230613,095700,9388866300,48650,48700,48700,48650,323
|
|
20230613,095600,9373148100,48650,48650,48700,48650,101
|
|
20230613,095500,9368233550,48650,48600,48650,48600,1478
|
|
20230613,095400,9296336700,48600,48600,48650,48600,410
|
|
20230613,095300,9276406800,48600,48600,48700,48600,1208
|
|
20230613,095200,9217650100,48600,48750,48750,48600,6865
|
|
20230613,095100,8883231550,48750,48750,48800,48750,284
|
|
20230613,095000,8869382800,48750,48750,48800,48700,2733
|
|
20230613,094900,8736150100,48700,48700,48750,48700,768
|
|
20230613,094800,8698718600,48700,48650,48750,48650,586
|
|
20230613,094700,8670179950,48700,48700,48750,48650,527
|
|
20230613,094600,8644519900,48700,48700,48750,48650,3327
|
|
20230613,094500,8482410100,48700,48700,48700,48650,211
|
|
20230613,094400,8472139800,48700,48650,48700,48650,2559
|
|
20230613,094300,8347563450,48650,48700,48700,48650,212
|
|
20230613,094200,8337246650,48650,48700,48750,48650,2826
|
|
20230613,094100,8199514650,48700,48750,48750,48650,3681
|
|
20230613,094000,8020156450,48750,48750,48800,48750,315
|
|
20230613,093900,8004797050,48750,48650,48750,48650,4006
|
|
20230613,093800,7809646500,48650,48700,48700,48650,264
|
|
20230613,093700,7796799950,48650,48650,48700,48600,1033
|
|
20230613,093600,7746544950,48600,48650,48650,48600,453
|
|
20230613,093500,7724517500,48650,48600,48700,48550,2193
|
|
20230613,093400,7617871100,48600,48600,48600,48550,1489
|
|
20230613,093300,7545557400,48600,48700,48700,48600,633
|
|
20230613,093200,7514761350,48700,48700,48750,48700,6222
|
|
20230613,093100,7211489450,48700,48700,48750,48700,1624
|
|
20230613,093000,7132365800,48700,48600,48750,48600,8893
|
|
20230613,092900,6699743800,48600,48550,48600,48550,754
|
|
20230613,092800,6663123000,48600,48600,48600,48550,20766
|
|
20230613,092700,5654240400,48600,48650,48700,48600,3502
|
|
20230613,092600,5483980750,48650,48650,48700,48650,169
|
|
20230613,092500,5475758750,48700,48650,48750,48650,3799
|
|
20230613,092400,5290897800,48650,48700,48750,48650,7770
|
|
20230613,092300,4912586250,48750,48700,48750,48700,340
|
|
20230613,092200,4896013450,48700,48750,48750,48700,639
|
|
20230613,092100,4864867550,48750,48750,48750,48700,1772
|
|
20230613,092000,4778484150,48750,48800,48850,48700,3731
|
|
20230613,091900,4596447350,48750,48800,48800,48750,145
|
|
20230613,091800,4589374300,48750,48800,48850,48750,835
|
|
20230613,091700,4548643850,48800,48800,48850,48700,7951
|
|
20230613,091600,4160849000,48800,48800,48850,48750,2581
|
|
20230613,091500,4034840450,48800,48750,48800,48700,15826
|
|
20230613,091400,3263301850,48800,48700,48800,48700,5718
|
|
20230613,091300,2984564750,48700,48750,48800,48700,2943
|
|
20230613,091200,2841096500,48800,48800,48800,48750,949
|
|
20230613,091100,2794786600,48800,48800,48850,48750,8160
|
|
20230613,091000,2396509150,48750,48800,48800,48750,585
|
|
20230613,090900,2367982050,48750,48750,48800,48700,2282
|
|
20230613,090800,2256706150,48750,48750,48750,48700,2339
|
|
20230613,090700,2142706600,48750,48750,48800,48700,2617
|
|
20230613,090600,2015135200,48700,48750,48750,48700,4788
|
|
20230613,090500,1781952950,48700,48750,48800,48700,1205
|
|
20230613,090400,1723218200,48750,48700,48800,48700,3613
|
|
20230613,090300,1547133950,48750,48700,48750,48700,2025
|
|
20230613,090200,1448505700,48700,48700,48750,48650,4533
|
|
20230613,090100,1227748950,48700,48600,48700,48550,8350
|
|
20230613,090000,821764700,48600,48900,48900,48600,16837
|