616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,191200,46483075400,48200,48200,48200,48200,0
|
|
20230615,191100,46483075400,48200,48200,48200,48200,0
|
|
20230615,191000,46483075400,48200,48200,48200,48200,0
|
|
20230615,190900,46483075400,48200,48200,48200,48200,0
|
|
20230615,190800,46483075400,48200,48200,48200,48200,0
|
|
20230615,190700,46483075400,48200,48200,48200,48200,0
|
|
20230615,190600,46483075400,48200,48200,48200,48200,0
|
|
20230615,190500,46483075400,48200,48200,48200,48200,0
|
|
20230615,190400,46483075400,48200,48200,48200,48200,0
|
|
20230615,190300,46483075400,48200,48200,48200,48200,0
|
|
20230615,190200,46483075400,48200,48200,48200,48200,0
|
|
20230615,190100,46483075400,48200,48200,48200,48200,0
|
|
20230615,190000,46483075400,48200,48200,48200,48200,0
|
|
20230615,185900,46483075400,48200,48200,48200,48200,0
|
|
20230615,185800,46483075400,48200,48200,48200,48200,0
|
|
20230615,185700,46483075400,48200,48200,48200,48200,0
|
|
20230615,185600,46483075400,48200,48200,48200,48200,0
|
|
20230615,185500,46483075400,48200,48200,48200,48200,0
|
|
20230615,185400,46483075400,48200,48200,48200,48200,0
|
|
20230615,185300,46483075400,48200,48200,48200,48200,0
|
|
20230615,185200,46483075400,48200,48200,48200,48200,0
|
|
20230615,185100,46483075400,48200,48200,48200,48200,0
|
|
20230615,185000,46483075400,48200,48200,48200,48200,0
|
|
20230615,184900,46483075400,48200,48200,48200,48200,0
|
|
20230615,184800,46483075400,48200,48200,48200,48200,0
|
|
20230615,184700,46483075400,48200,48200,48200,48200,0
|
|
20230615,184600,46483075400,48200,48200,48200,48200,0
|
|
20230615,184500,46483075400,48200,48200,48200,48200,0
|
|
20230615,184400,46483075400,48200,48200,48200,48200,0
|
|
20230615,184300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,184200,46483075400,48200,48200,48200,48200,0
|
|
20230615,184100,46483075400,48200,48200,48200,48200,0
|
|
20230615,184000,46483075400,48200,48200,48200,48200,0
|
|
20230615,183900,46483075400,48200,48200,48200,48200,0
|
|
20230615,183800,46483075400,48200,48200,48200,48200,0
|
|
20230615,183700,46483075400,48200,48200,48200,48200,0
|
|
20230615,183600,46483075400,48200,48200,48200,48200,0
|
|
20230615,183500,46483075400,48200,48200,48200,48200,0
|
|
20230615,183400,46483075400,48200,48200,48200,48200,0
|
|
20230615,183300,46483075400,48200,48200,48200,48200,0
|
|
20230615,183200,46483075400,48200,48200,48200,48200,0
|
|
20230615,183100,46483075400,48200,48200,48200,48200,0
|
|
20230615,183000,46483075400,48200,48200,48200,48200,0
|
|
20230615,182900,46483075400,48200,48200,48200,48200,0
|
|
20230615,182800,46483075400,48200,48200,48200,48200,0
|
|
20230615,182700,46483075400,48200,48200,48200,48200,0
|
|
20230615,182600,46483075400,48200,48200,48200,48200,0
|
|
20230615,182500,46483075400,48200,48200,48200,48200,0
|
|
20230615,182400,46483075400,48200,48200,48200,48200,0
|
|
20230615,182300,46483075400,48200,48200,48200,48200,0
|
|
20230615,182200,46483075400,48200,48200,48200,48200,0
|
|
20230615,182100,46483075400,48200,48200,48200,48200,0
|
|
20230615,182000,46483075400,48200,48200,48200,48200,0
|
|
20230615,181900,46483075400,48200,48200,48200,48200,0
|
|
20230615,181800,46483075400,48200,48200,48200,48200,0
|
|
20230615,181700,46483075400,48200,48200,48200,48200,0
|
|
20230615,181600,46483075400,48200,48200,48200,48200,0
|
|
20230615,181500,46483075400,48200,48200,48200,48200,0
|
|
20230615,181400,46483075400,48200,48200,48200,48200,0
|
|
20230615,181300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,181200,46483075400,48200,48200,48200,48200,0
|
|
20230615,181100,46483075400,48200,48200,48200,48200,0
|
|
20230615,181000,46483075400,48200,48200,48200,48200,0
|
|
20230615,180900,46483075400,48200,48200,48200,48200,0
|
|
20230615,180800,46483075400,48200,48200,48200,48200,0
|
|
20230615,180700,46483075400,48200,48200,48200,48200,0
|
|
20230615,180600,46483075400,48200,48200,48200,48200,0
|
|
20230615,180500,46483075400,48200,48200,48200,48200,0
|
|
20230615,180400,46483075400,48200,48200,48200,48200,0
|
|
20230615,180300,46483075400,48200,48200,48200,48200,0
|
|
20230615,180200,46483075400,48200,48200,48200,48200,0
|
|
20230615,180100,46483075400,48200,48200,48200,48200,0
|
|
20230615,180000,46483075400,48200,48200,48200,48200,0
|
|
20230615,175900,46483075400,48200,48200,48200,48200,0
|
|
20230615,175800,46483075400,48200,48200,48200,48200,0
|
|
20230615,175700,46483075400,48200,48200,48200,48200,0
|
|
20230615,175600,46483075400,48200,48200,48200,48200,0
|
|
20230615,175500,46483075400,48200,48200,48200,48200,0
|
|
20230615,175400,46483075400,48200,48200,48200,48200,0
|
|
20230615,175300,46483075400,48200,48200,48200,48200,0
|
|
20230615,175200,46483075400,48200,48200,48200,48200,0
|
|
20230615,175100,46483075400,48200,48200,48200,48200,0
|
|
20230615,175000,46483075400,48200,48200,48200,48200,0
|
|
20230615,174900,46483075400,48200,48200,48200,48200,0
|
|
20230615,174800,46483075400,48200,48200,48200,48200,0
|
|
20230615,174700,46483075400,48200,48200,48200,48200,0
|
|
20230615,174600,46483075400,48200,48200,48200,48200,0
|
|
20230615,174500,46483075400,48200,48200,48200,48200,0
|
|
20230615,174400,46483075400,48200,48200,48200,48200,0
|
|
20230615,174300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,174200,46483075400,48200,48200,48200,48200,0
|
|
20230615,174100,46483075400,48200,48200,48200,48200,0
|
|
20230615,174000,46483075400,48200,48200,48200,48200,0
|
|
20230615,173900,46483075400,48200,48200,48200,48200,0
|
|
20230615,173800,46483075400,48200,48200,48200,48200,0
|
|
20230615,173700,46483075400,48200,48200,48200,48200,0
|
|
20230615,173600,46483075400,48200,48200,48200,48200,0
|
|
20230615,173500,46483075400,48200,48200,48200,48200,0
|
|
20230615,173400,46483075400,48200,48200,48200,48200,0
|
|
20230615,173300,46483075400,48200,48200,48200,48200,0
|
|
20230615,173200,46483075400,48200,48200,48200,48200,0
|
|
20230615,173100,46483075400,48200,48200,48200,48200,0
|
|
20230615,173000,46483075400,48200,48200,48200,48200,0
|
|
20230615,172900,46483075400,48200,48200,48200,48200,0
|
|
20230615,172800,46483075400,48200,48200,48200,48200,0
|
|
20230615,172700,46483075400,48200,48200,48200,48200,0
|
|
20230615,172600,46483075400,48200,48200,48200,48200,0
|
|
20230615,172500,46483075400,48200,48200,48200,48200,0
|
|
20230615,172400,46483075400,48200,48200,48200,48200,0
|
|
20230615,172300,46483075400,48200,48200,48200,48200,0
|
|
20230615,172200,46483075400,48200,48200,48200,48200,0
|
|
20230615,172100,46483075400,48200,48200,48200,48200,0
|
|
20230615,172000,46483075400,48200,48200,48200,48200,0
|
|
20230615,171900,46483075400,48200,48200,48200,48200,0
|
|
20230615,171800,46483075400,48200,48200,48200,48200,0
|
|
20230615,171700,46483075400,48200,48200,48200,48200,0
|
|
20230615,171600,46483075400,48200,48200,48200,48200,0
|
|
20230615,171500,46483075400,48200,48200,48200,48200,0
|
|
20230615,171400,46483075400,48200,48200,48200,48200,0
|
|
20230615,171300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,171200,46483075400,48200,48200,48200,48200,0
|
|
20230615,171100,46483075400,48200,48200,48200,48200,0
|
|
20230615,171000,46483075400,48200,48200,48200,48200,0
|
|
20230615,170900,46483075400,48200,48200,48200,48200,0
|
|
20230615,170800,46483075400,48200,48200,48200,48200,0
|
|
20230615,170700,46483075400,48200,48200,48200,48200,0
|
|
20230615,170600,46483075400,48200,48200,48200,48200,0
|
|
20230615,170500,46483075400,48200,48200,48200,48200,0
|
|
20230615,170400,46483075400,48200,48200,48200,48200,0
|
|
20230615,170300,46483075400,48200,48200,48200,48200,0
|
|
20230615,170200,46483075400,48200,48200,48200,48200,0
|
|
20230615,170100,46483075400,48200,48200,48200,48200,0
|
|
20230615,170000,46483075400,48200,48200,48200,48200,0
|
|
20230615,165900,46483075400,48200,48200,48200,48200,0
|
|
20230615,165800,46483075400,48200,48200,48200,48200,0
|
|
20230615,165700,46483075400,48200,48200,48200,48200,0
|
|
20230615,165600,46483075400,48200,48200,48200,48200,0
|
|
20230615,165500,46483075400,48200,48200,48200,48200,0
|
|
20230615,165400,46483075400,48200,48200,48200,48200,0
|
|
20230615,165300,46483075400,48200,48200,48200,48200,0
|
|
20230615,165200,46483075400,48200,48200,48200,48200,0
|
|
20230615,165100,46483075400,48200,48200,48200,48200,0
|
|
20230615,165000,46483075400,48200,48200,48200,48200,0
|
|
20230615,164900,46483075400,48200,48200,48200,48200,0
|
|
20230615,164800,46483075400,48200,48200,48200,48200,0
|
|
20230615,164700,46483075400,48200,48200,48200,48200,0
|
|
20230615,164600,46483075400,48200,48200,48200,48200,0
|
|
20230615,164500,46483075400,48200,48200,48200,48200,0
|
|
20230615,164400,46483075400,48200,48200,48200,48200,0
|
|
20230615,164300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,164200,46483075400,48200,48200,48200,48200,0
|
|
20230615,164100,46483075400,48200,48200,48200,48200,0
|
|
20230615,164000,46483075400,48200,48200,48200,48200,0
|
|
20230615,163900,46483075400,48200,48200,48200,48200,0
|
|
20230615,163800,46483075400,48200,48200,48200,48200,0
|
|
20230615,163700,46483075400,48200,48200,48200,48200,0
|
|
20230615,163600,46483075400,48200,48200,48200,48200,0
|
|
20230615,163500,46483075400,48200,48200,48200,48200,0
|
|
20230615,163400,46483075400,48200,48200,48200,48200,0
|
|
20230615,163300,46483075400,48200,48200,48200,48200,0
|
|
20230615,163200,46483075400,48200,48200,48200,48200,0
|
|
20230615,163100,46483075400,48200,48200,48200,48200,0
|
|
20230615,163000,46483075400,48200,48200,48200,48200,0
|
|
20230615,162900,46483075400,48200,48200,48200,48200,0
|
|
20230615,162800,46483075400,48200,48200,48200,48200,0
|
|
20230615,162700,46483075400,48200,48200,48200,48200,0
|
|
20230615,162600,46483075400,48200,48200,48200,48200,0
|
|
20230615,162500,46483075400,48200,48200,48200,48200,0
|
|
20230615,162400,46483075400,48200,48200,48200,48200,0
|
|
20230615,162300,46483075400,48200,48200,48200,48200,0
|
|
20230615,162200,46483075400,48200,48200,48200,48200,0
|
|
20230615,162100,46483075400,48200,48200,48200,48200,0
|
|
20230615,162000,46483075400,48200,48200,48200,48200,0
|
|
20230615,161900,46483075400,48200,48200,48200,48200,0
|
|
20230615,161800,46483075400,48200,48200,48200,48200,0
|
|
20230615,161700,46483075400,48200,48200,48200,48200,0
|
|
20230615,161600,46483075400,48200,48200,48200,48200,0
|
|
20230615,161500,46483075400,48200,48200,48200,48200,0
|
|
20230615,161400,46483075400,48200,48200,48200,48200,0
|
|
20230615,161300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,161200,46483075400,48200,48200,48200,48200,0
|
|
20230615,161100,46483075400,48200,48200,48200,48200,0
|
|
20230615,161000,46483075400,48200,48200,48200,48200,0
|
|
20230615,160900,46483075400,48200,48200,48200,48200,0
|
|
20230615,160800,46483075400,48200,48200,48200,48200,0
|
|
20230615,160700,46483075400,48200,48200,48200,48200,0
|
|
20230615,160600,46483075400,48200,48200,48200,48200,0
|
|
20230615,160500,46483075400,48200,48200,48200,48200,0
|
|
20230615,160400,46483075400,48200,48200,48200,48200,0
|
|
20230615,160300,46483075400,48200,48200,48200,48200,0
|
|
20230615,160200,46483075400,48200,48200,48200,48200,0
|
|
20230615,160100,46483075400,48200,48200,48200,48200,0
|
|
20230615,160000,46483075400,48200,48200,48200,48200,0
|
|
20230615,155900,46483075400,48200,48200,48200,48200,0
|
|
20230615,155800,46483075400,48200,48200,48200,48200,0
|
|
20230615,155700,46483075400,48200,48200,48200,48200,0
|
|
20230615,155600,46483075400,48200,48200,48200,48200,0
|
|
20230615,155500,46483075400,48200,48200,48200,48200,0
|
|
20230615,155400,46483075400,48200,48200,48200,48200,0
|
|
20230615,155300,46483075400,48200,48200,48200,48200,0
|
|
20230615,155200,46483075400,48200,48200,48200,48200,0
|
|
20230615,155100,46483075400,48200,48200,48200,48200,0
|
|
20230615,155000,46483075400,48200,48200,48200,48200,0
|
|
20230615,154900,46483075400,48200,48200,48200,48200,0
|
|
20230615,154800,46483075400,48200,48200,48200,48200,0
|
|
20230615,154700,46483075400,48200,48200,48200,48200,0
|
|
20230615,154600,46483075400,48200,48200,48200,48200,0
|
|
20230615,154500,46483075400,48200,48200,48200,48200,0
|
|
20230615,154400,46483075400,48200,48200,48200,48200,0
|
|
20230615,154300,46483075400,48200,48200,48200,48200,205256
|
|
20230615,154200,46483075400,48200,48200,48200,48200,0
|
|
20230615,154100,46483075400,48200,48200,48200,48200,0
|
|
20230615,154000,46483075400,48200,48200,48200,48200,0
|
|
20230615,153900,46483075400,48200,48200,48200,48200,0
|
|
20230615,153800,46483075400,48200,48200,48200,48200,0
|
|
20230615,153700,46483075400,48200,48200,48200,48200,0
|
|
20230615,153600,46483075400,48200,48200,48200,48200,0
|
|
20230615,153500,46483075400,48200,48200,48200,48200,0
|
|
20230615,153400,46483075400,48200,48200,48200,48200,0
|
|
20230615,153300,46483075400,48200,48200,48200,48200,0
|
|
20230615,153200,46483075400,48200,48200,48200,48200,0
|
|
20230615,153100,46483075400,48200,48200,48200,48200,0
|
|
20230615,153000,46483075400,48200,48200,48200,48200,205256
|
|
20230615,152900,36589736200,48100,48100,48100,48100,0
|
|
20230615,152800,36589736200,48100,48100,48100,48100,0
|
|
20230615,152700,36589736200,48100,48100,48100,48100,0
|
|
20230615,152600,36589736200,48100,48100,48100,48100,0
|
|
20230615,152500,36589736200,48100,48100,48100,48100,0
|
|
20230615,152400,36589736200,48100,48100,48100,48100,0
|
|
20230615,152300,36589736200,48100,48100,48100,48100,0
|
|
20230615,152200,36589736200,48100,48100,48100,48100,0
|
|
20230615,152100,36589736200,48100,48100,48100,48100,0
|
|
20230615,152000,36589736200,48100,48100,48100,48100,0
|
|
20230615,151900,36589736200,48100,48150,48150,48100,6274
|
|
20230615,151800,36287796200,48100,48150,48150,48100,1770
|
|
20230615,151700,36202589200,48100,48100,48200,48100,3452
|
|
20230615,151600,36036447450,48100,48150,48150,48100,12572
|
|
20230615,151500,35431232900,48100,48150,48150,48100,1038
|
|
20230615,151400,35381275500,48150,48150,48150,48100,1378
|
|
20230615,151300,35314951400,48150,48150,48150,48100,1278
|
|
20230615,151200,35253463900,48100,48150,48150,48100,5612
|
|
20230615,151100,34983316800,48150,48100,48150,48100,787
|
|
20230615,151000,34945444300,48100,48150,48150,48050,3916
|
|
20230615,150900,34757083850,48100,48200,48200,48100,14336
|
|
20230615,150800,34067051750,48150,48150,48200,48150,903
|
|
20230615,150700,34023551100,48200,48250,48250,48150,7194
|
|
20230615,150600,33676821700,48200,48200,48250,48200,4193
|
|
20230615,150500,33474705200,48200,48250,48250,48200,602
|
|
20230615,150400,33445683300,48250,48200,48250,48200,1005
|
|
20230615,150300,33397213450,48250,48250,48300,48200,3819
|
|
20230615,150200,33213020600,48250,48250,48300,48200,14921
|
|
20230615,150100,32493083150,48200,48300,48300,48200,5798
|
|
20230615,150000,32213330000,48300,48350,48400,48250,20128
|
|
20230615,145900,31240878600,48400,48400,48400,48350,1391
|
|
20230615,145800,31173610900,48400,48400,48450,48350,19910
|
|
20230615,145700,30210101650,48450,48450,48450,48400,13299
|
|
20230615,145600,29566409350,48400,48400,48450,48400,1307
|
|
20230615,145500,29503110300,48400,48450,48450,48400,1104
|
|
20230615,145400,29449639400,48450,48450,48450,48400,1440
|
|
20230615,145300,29379895600,48450,48400,48450,48400,1011
|
|
20230615,145200,29330930250,48400,48450,48450,48400,1844
|
|
20230615,145100,29241664350,48450,48450,48450,48400,1352
|
|
20230615,145000,29176193550,48400,48450,48450,48400,1072
|
|
20230615,144900,29124275350,48400,48400,48450,48400,637
|
|
20230615,144800,29093434300,48450,48450,48450,48400,6905
|
|
20230615,144700,28759211600,48450,48450,48450,48400,868
|
|
20230615,144600,28717157650,48450,48450,48450,48400,825
|
|
20230615,144500,28677192250,48450,48450,48450,48400,775
|
|
20230615,144400,28639665050,48450,48450,48450,48400,1153
|
|
20230615,144300,28583808700,48450,48450,48450,48400,554
|
|
20230615,144200,28556974500,48450,48450,48450,48400,663
|
|
20230615,144100,28524856700,48450,48450,48450,48400,2176
|
|
20230615,144000,28419448100,48400,48450,48450,48400,589
|
|
20230615,143900,28390913850,48450,48450,48450,48400,3033
|
|
20230615,143800,28244002850,48400,48400,48450,48400,997
|
|
20230615,143700,28195720400,48400,48450,48450,48400,1114
|
|
20230615,143600,28141772200,48400,48450,48450,48400,996
|
|
20230615,143500,28093545250,48450,48450,48450,48400,1758
|
|
20230615,143400,28008393550,48400,48450,48450,48400,4446
|
|
20230615,143300,27793021600,48400,48450,48450,48400,1171
|
|
20230615,143200,27736292300,48450,48450,48450,48400,1061
|
|
20230615,143100,27684902650,48400,48450,48450,48400,578
|
|
20230615,143000,27656901300,48450,48400,48450,48400,1136
|
|
20230615,142900,27601867250,48450,48450,48450,48400,562
|
|
20230615,142800,27574639000,48450,48450,48450,48400,354
|
|
20230615,142700,27557490650,48450,48450,48450,48400,667
|
|
20230615,142600,27525181200,48450,48450,48450,48400,712
|
|
20230615,142500,27490690800,48400,48450,48450,48400,397
|
|
20230615,142400,27471469350,48400,48450,48450,48400,586
|
|
20230615,142300,27443084700,48400,48400,48450,48400,477
|
|
20230615,142200,27419979150,48450,48450,48450,48400,931
|
|
20230615,142100,27374883800,48400,48450,48450,48400,273
|
|
20230615,142000,27361661300,48400,48450,48450,48400,908
|
|
20230615,141900,27317686500,48400,48450,48450,48400,955
|
|
20230615,141800,27271431300,48400,48450,48450,48400,785
|
|
20230615,141700,27233422350,48400,48450,48450,48400,594
|
|
20230615,141600,27204654150,48450,48400,48450,48400,1018
|
|
20230615,141500,27155345600,48450,48400,48450,48400,1360
|
|
20230615,141400,27089458150,48450,48400,48450,48400,427
|
|
20230615,141300,27068774200,48450,48450,48450,48400,415
|
|
20230615,141200,27048671650,48450,48450,48450,48400,783
|
|
20230615,141100,27010739050,48450,48450,48450,48400,476
|
|
20230615,141000,26987690900,48450,48450,48450,48400,801
|
|
20230615,140900,26948883250,48400,48450,48450,48400,459
|
|
20230615,140800,26926648950,48450,48450,48450,48400,898
|
|
20230615,140700,26883145000,48450,48450,48450,48400,1604
|
|
20230615,140600,26805456450,48400,48400,48450,48400,2682
|
|
20230615,140500,26675545550,48450,48400,48450,48400,535
|
|
20230615,140400,26649627200,48400,48450,48450,48400,703
|
|
20230615,140300,26615577600,48450,48450,48450,48400,398
|
|
20230615,140200,26596297450,48450,48450,48450,48400,376
|
|
20230615,140100,26578080700,48450,48400,48450,48400,642
|
|
20230615,140000,26546996800,48400,48400,48450,48400,391
|
|
20230615,135900,26528056550,48450,48450,48450,48400,773
|
|
20230615,135800,26490616200,48400,48450,48450,48400,858
|
|
20230615,135700,26449059950,48400,48450,48450,48400,709
|
|
20230615,135600,26414729050,48400,48400,48450,48400,712
|
|
20230615,135500,26380238750,48450,48400,48450,48400,292
|
|
20230615,135400,26366097700,48450,48400,48450,48400,2327
|
|
20230615,135300,26253359500,48400,48450,48450,48400,2026
|
|
20230615,135200,26155206800,48400,48450,48450,48400,148
|
|
20230615,135100,26148041250,48450,48400,48450,48400,1806
|
|
20230615,135000,26060569700,48450,48500,48500,48400,3349
|
|
20230615,134900,25898335150,48500,48450,48500,48400,4876
|
|
20230615,134800,25662071200,48400,48450,48450,48400,3733
|
|
20230615,134700,25481209800,48400,48450,48450,48400,806
|
|
20230615,134600,25442165450,48450,48450,48450,48400,656
|
|
20230615,134500,25410388900,48450,48400,48450,48400,603
|
|
20230615,134400,25381181400,48400,48450,48450,48400,806
|
|
20230615,134300,25342158750,48400,48400,48450,48400,1517
|
|
20230615,134200,25268682400,48400,48400,48450,48400,500
|
|
20230615,134100,25244468450,48400,48400,48450,48400,1277
|
|
20230615,134000,25182617500,48400,48400,48450,48400,825
|
|
20230615,133900,25142657600,48400,48450,48450,48400,249
|
|
20230615,133800,25130599000,48400,48400,48450,48400,408
|
|
20230615,133700,25110835850,48400,48450,48450,48400,401
|
|
20230615,133600,25091424150,48400,48400,48450,48400,750
|
|
20230615,133500,25055094350,48450,48450,48450,48400,449
|
|
20230615,133400,25033348150,48400,48400,48450,48400,161
|
|
20230615,133300,25025552700,48400,48450,48450,48400,391
|
|
20230615,133200,25006617700,48450,48450,48450,48400,261
|
|
20230615,133100,24993977700,48400,48400,48450,48400,883
|
|
20230615,133000,24951207350,48400,48450,48500,48400,19314
|
|
20230615,132900,24015787600,48500,48500,48500,48450,658
|
|
20230615,132800,23983885400,48450,48500,48500,48450,456
|
|
20230615,132700,23961777750,48500,48500,48500,48450,509
|
|
20230615,132600,23937095800,48500,48500,48500,48450,538
|
|
20230615,132500,23911019200,48450,48500,48500,48450,337
|
|
20230615,132400,23894682200,48450,48450,48500,48450,331
|
|
20230615,132300,23878635400,48450,48450,48550,48450,1413
|
|
20230615,132200,23810126900,48450,48500,48550,48450,1170
|
|
20230615,132100,23753376000,48450,48500,48550,48450,8803
|
|
20230615,132000,23326450900,48500,48450,48500,48450,612
|
|
20230615,131900,23296773550,48500,48500,48500,48450,1512
|
|
20230615,131800,23223443800,48500,48450,48500,48450,793
|
|
20230615,131700,23184993300,48450,48500,48500,48450,359
|
|
20230615,131600,23167592150,48500,48500,48500,48450,1419
|
|
20230615,131500,23098786950,48500,48500,48500,48450,614
|
|
20230615,131400,23069010900,48450,48450,48500,48450,703
|
|
20230615,131300,23034920750,48500,48500,48500,48450,583
|
|
20230615,131200,23006648400,48500,48500,48500,48450,389
|
|
20230615,131100,22987782400,48500,48450,48500,48450,883
|
|
20230615,131000,22944962350,48450,48500,48500,48450,705
|
|
20230615,130900,22910772750,48450,48500,48500,48450,799
|
|
20230615,130800,22872036250,48500,48500,48500,48450,508
|
|
20230615,130700,22847398300,48500,48500,48500,48450,417
|
|
20230615,130600,22827176900,48500,48500,48500,48450,506
|
|
20230615,130500,22802635950,48500,48500,48500,48450,558
|
|
20230615,130400,22775576000,48500,48500,48500,48450,287
|
|
20230615,130300,22761657850,48500,48450,48500,48450,607
|
|
20230615,130200,22732232850,48500,48500,48500,48450,382
|
|
20230615,130100,22713705900,48500,48500,48500,48450,1035
|
|
20230615,130000,22663511400,48500,48500,48500,48450,849
|
|
20230615,125900,22622335550,48500,48500,48550,48450,1697
|
|
20230615,125800,22540030350,48450,48450,48500,48450,1083
|
|
20230615,125700,22487507500,48500,48450,48500,48450,1575
|
|
20230615,125600,22411139950,48450,48450,48450,48400,2918
|
|
20230615,125500,22269775400,48450,48400,48450,48400,351
|
|
20230615,125400,22252775050,48400,48400,48450,48400,1122
|
|
20230615,125300,22198430450,48400,48400,48450,48400,551
|
|
20230615,125200,22171747800,48400,48450,48450,48400,451
|
|
20230615,125100,22149906900,48400,48450,48450,48400,197
|
|
20230615,125000,22140368450,48400,48400,48450,48400,1274
|
|
20230615,124900,22078673550,48450,48500,48500,48400,12748
|
|
20230615,124800,21461151200,48450,48500,48500,48450,796
|
|
20230615,124700,21422559700,48450,48500,48500,48450,837
|
|
20230615,124600,21381977400,48450,48450,48500,48450,594
|
|
20230615,124500,21353193600,48500,48500,48500,48450,659
|
|
20230615,124400,21321241500,48500,48500,48550,48450,682
|
|
20230615,124300,21288165950,48500,48500,48550,48450,775
|
|
20230615,124200,21250575650,48500,48500,48500,48450,990
|
|
20230615,124100,21202573550,48450,48500,48500,48450,434
|
|
20230615,124000,21181526750,48500,48450,48500,48450,2672
|
|
20230615,123900,21051936700,48450,48450,48500,48450,447
|
|
20230615,123800,21030266800,48500,48500,48500,48450,359
|
|
20230615,123700,21012859050,48450,48500,48500,48450,298
|
|
20230615,123600,20998414000,48500,48450,48500,48450,1087
|
|
20230615,123500,20945696500,48450,48500,48500,48450,490
|
|
20230615,123400,20921951300,48500,48450,48500,48450,230
|
|
20230615,123300,20910796850,48450,48500,48500,48450,3470
|
|
20230615,123200,20742654450,48500,48500,48550,48450,274
|
|
20230615,123100,20729364250,48500,48550,48550,48450,5166
|
|
20230615,123000,20478813400,48500,48550,48550,48500,4404
|
|
20230615,122900,20265015850,48500,48550,48550,48500,350
|
|
20230615,122800,20248032000,48550,48500,48550,48500,1276
|
|
20230615,122700,20186108600,48500,48550,48550,48500,215
|
|
20230615,122600,20175677400,48500,48550,48550,48500,424
|
|
20230615,122500,20155099900,48500,48500,48550,48450,4515
|
|
20230615,122400,19936069900,48500,48500,48500,48450,418
|
|
20230615,122300,19915802250,48500,48450,48500,48450,803
|
|
20230615,122200,19876858350,48500,48500,48500,48450,269
|
|
20230615,122100,19863818050,48450,48450,48500,48450,430
|
|
20230615,122000,19842979100,48450,48500,48500,48450,582
|
|
20230615,121900,19814760400,48500,48450,48500,48450,230
|
|
20230615,121800,19803608050,48500,48500,48500,48450,360
|
|
20230615,121700,19786152250,48500,48500,48500,48450,297
|
|
20230615,121600,19771749000,48500,48500,48500,48450,326
|
|
20230615,121500,19755944150,48500,48450,48500,48450,1122
|
|
20230615,121400,19701538850,48450,48500,48500,48450,373
|
|
20230615,121300,19683454900,48500,48500,48500,48450,287
|
|
20230615,121200,19669537500,48450,48500,48500,48450,943
|
|
20230615,121100,19623805600,48500,48500,48500,48450,1319
|
|
20230615,121000,19559837800,48500,48450,48500,48450,357
|
|
20230615,120900,19542524450,48500,48500,48500,48450,194
|
|
20230615,120800,19533117600,48500,48550,48550,48450,1617
|
|
20230615,120700,19454699150,48550,48500,48550,48450,550
|
|
20230615,120600,19428024800,48450,48550,48550,48450,8153
|
|
20230615,120500,19032517300,48550,48500,48550,48500,685
|
|
20230615,120400,18999272600,48550,48550,48550,48500,366
|
|
20230615,120300,18981505950,48550,48500,48550,48500,2668
|
|
20230615,120200,18851984900,48500,48550,48550,48500,355
|
|
20230615,120100,18834756000,48550,48550,48550,48500,745
|
|
20230615,120000,18798600800,48500,48550,48550,48500,1335
|
|
20230615,115900,18733793650,48500,48550,48550,48500,549
|
|
20230615,115800,18707150150,48550,48550,48550,48500,124
|
|
20230615,115700,18701131650,48550,48550,48550,48500,1193
|
|
20230615,115600,18643221050,48550,48550,48550,48500,477
|
|
20230615,115500,18620071350,48500,48550,48550,48500,189
|
|
20230615,115400,18610899650,48500,48550,48550,48500,723
|
|
20230615,115300,18575819650,48500,48600,48600,48500,2342
|
|
20230615,115200,18462127950,48600,48600,48600,48550,149
|
|
20230615,115100,18454889550,48600,48600,48600,48550,234
|
|
20230615,115000,18443519050,48550,48600,48600,48550,326
|
|
20230615,114900,18427678750,48600,48550,48600,48500,1914
|
|
20230615,114800,18334751150,48500,48550,48550,48500,536
|
|
20230615,114700,18308732200,48500,48550,48550,48500,414
|
|
20230615,114600,18288645400,48550,48550,48550,48500,423
|
|
20230615,114500,18268112050,48500,48550,48550,48500,305
|
|
20230615,114400,18253305900,48550,48550,48550,48500,457
|
|
20230615,114300,18231122600,48550,48550,48550,48500,215
|
|
20230615,114200,18220685850,48500,48550,48550,48500,775
|
|
20230615,114100,18183065000,48500,48550,48600,48500,7229
|
|
20230615,114000,17832167400,48550,48550,48600,48550,643
|
|
20230615,113900,17800935950,48550,48600,48650,48550,4216
|
|
20230615,113800,17595904400,48600,48650,48650,48600,722
|
|
20230615,113700,17560781150,48650,48600,48650,48550,1267
|
|
20230615,113600,17499205650,48550,48600,48600,48550,72
|
|
20230615,113500,17495707150,48600,48550,48600,48550,411
|
|
20230615,113400,17475734800,48600,48550,48600,48550,522
|
|
20230615,113300,17450380850,48550,48600,48600,48550,137
|
|
20230615,113200,17443726050,48600,48600,48600,48550,1023
|
|
20230615,113100,17394048250,48600,48600,48600,48550,460
|
|
20230615,113000,17371711550,48600,48650,48650,48550,2828
|
|
20230615,112900,17234303500,48600,48650,48650,48550,556
|
|
20230615,112800,17207263800,48550,48600,48650,48550,4134
|
|
20230615,112700,17006361450,48650,48650,48650,48600,883
|
|
20230615,112600,16963435550,48650,48650,48650,48600,325
|
|
20230615,112500,16947625550,48600,48600,48650,48600,278
|
|
20230615,112400,16934103000,48650,48650,48650,48600,304
|
|
20230615,112300,16919315950,48650,48600,48650,48600,1068
|
|
20230615,112200,16867358800,48650,48650,48650,48600,400
|
|
20230615,112100,16847906850,48650,48600,48650,48600,62
|
|
20230615,112000,16844892500,48600,48600,48650,48550,4633
|
|
20230615,111900,16619546850,48600,48600,48650,48500,771
|
|
20230615,111800,16582056050,48500,48650,48650,48500,1992
|
|
20230615,111700,16485253700,48600,48650,48650,48550,7303
|
|
20230615,111600,16130149700,48600,48650,48650,48600,293
|
|
20230615,111500,16115899100,48650,48550,48650,48550,2039
|
|
20230615,111400,16016805100,48600,48550,48600,48550,278
|
|
20230615,111300,16003299250,48550,48600,48600,48550,354
|
|
20230615,111200,15986109750,48550,48600,48650,48550,3083
|
|
20230615,111100,15836337100,48600,48600,48650,48600,287
|
|
20230615,111000,15822381150,48600,48550,48650,48550,6234
|
|
20230615,110900,15519278250,48550,48650,48650,48550,6982
|
|
20230615,110800,15180036150,48600,48650,48650,48600,267
|
|
20230615,110700,15167051750,48650,48650,48650,48600,133
|
|
20230615,110600,15160586100,48650,48600,48650,48600,521
|
|
20230615,110500,15135253200,48600,48600,48650,48600,157
|
|
20230615,110400,15127619250,48650,48650,48650,48600,141
|
|
20230615,110300,15120760600,48600,48600,48650,48600,1005
|
|
20230615,110200,15071891450,48600,48600,48650,48600,496
|
|
20230615,110100,15047767000,48650,48600,48650,48600,285
|
|
20230615,110000,15033912100,48600,48650,48650,48600,555
|
|
20230615,105900,15006915600,48650,48600,48650,48600,844
|
|
20230615,105800,14965871350,48650,48600,48650,48600,857
|
|
20230615,105700,14924180050,48650,48650,48700,48600,2997
|
|
20230615,105600,14778399250,48650,48700,48700,48650,2906
|
|
20230615,105500,14636949750,48650,48700,48700,48650,621
|
|
20230615,105400,14606723850,48650,48650,48700,48650,407
|
|
20230615,105300,14586913950,48650,48700,48700,48650,664
|
|
20230615,105200,14554587900,48650,48650,48700,48650,5670
|
|
20230615,105100,14278718200,48650,48650,48650,48600,1007
|
|
20230615,105000,14229731250,48600,48650,48650,48600,517
|
|
20230615,104900,14204586400,48600,48600,48650,48600,286
|
|
20230615,104800,14190675000,48600,48650,48650,48600,276
|
|
20230615,104700,14177252900,48650,48650,48650,48600,232
|
|
20230615,104600,14165966400,48600,48600,48650,48600,373
|
|
20230615,104500,14147833200,48600,48650,48650,48600,220
|
|
20230615,104400,14137130750,48650,48600,48650,48600,631
|
|
20230615,104300,14106439150,48600,48600,48650,48550,2745
|
|
20230615,104200,13973030450,48550,48650,48650,48550,11715
|
|
20230615,104100,13403419500,48700,48700,48700,48650,803
|
|
20230615,104000,13364332450,48650,48650,48700,48650,833
|
|
20230615,103900,13323788300,48650,48650,48700,48650,880
|
|
20230615,103800,13280954850,48650,48650,48700,48650,455
|
|
20230615,103700,13258809250,48650,48650,48700,48650,654
|
|
20230615,103600,13226974750,48650,48700,48700,48650,901
|
|
20230615,103500,13183104600,48700,48700,48700,48650,731
|
|
20230615,103400,13147530750,48650,48700,48700,48650,445
|
|
20230615,103300,13125870950,48650,48750,48750,48650,4533
|
|
20230615,103200,12905133650,48750,48650,48750,48650,826
|
|
20230615,103100,12864905150,48650,48700,48700,48650,1327
|
|
20230615,103000,12800292950,48650,48700,48700,48650,4160
|
|
20230615,102900,12597759700,48700,48650,48700,48600,2996
|
|
20230615,102800,12451991050,48650,48600,48650,48600,282
|
|
20230615,102700,12438273700,48600,48650,48650,48600,180
|
|
20230615,102600,12429519550,48650,48600,48650,48600,2155
|
|
20230615,102500,12324682350,48600,48600,48650,48600,1225
|
|
20230615,102400,12265142300,48600,48550,48600,48550,309
|
|
20230615,102300,12250128650,48550,48600,48600,48550,203
|
|
20230615,102200,12240265050,48600,48600,48650,48550,10175
|
|
20230615,102100,11745556250,48550,48550,48600,48550,1706
|
|
20230615,102000,11662669150,48550,48550,48600,48550,774
|
|
20230615,101900,11625075700,48600,48600,48600,48550,184
|
|
20230615,101800,11616139650,48600,48600,48650,48550,7091
|
|
20230615,101700,11271631900,48650,48650,48650,48600,466
|
|
20230615,101600,11248979450,48600,48600,48650,48600,151
|
|
20230615,101500,11241637700,48600,48650,48650,48600,805
|
|
20230615,101400,11202497600,48600,48650,48650,48600,593
|
|
20230615,101300,11173658950,48600,48600,48650,48600,144
|
|
20230615,101200,11166655250,48600,48650,48650,48600,691
|
|
20230615,101100,11133045300,48650,48600,48650,48600,502
|
|
20230615,101000,11108639500,48650,48600,48650,48600,341
|
|
20230615,100900,11092055800,48650,48650,48650,48600,230
|
|
20230615,100800,11080871400,48600,48600,48650,48600,281
|
|
20230615,100700,11067209450,48600,48600,48650,48550,1038
|
|
20230615,100600,11016786750,48550,48600,48600,48550,1153
|
|
20230615,100500,10960764400,48600,48650,48700,48550,4749
|
|
20230615,100400,10729918550,48700,48700,48700,48600,7822
|
|
20230615,100300,10349286950,48700,48700,48750,48550,7472
|
|
20230615,100200,9985570150,48700,48650,48750,48650,4033
|
|
20230615,100100,9789236050,48650,48650,48650,48600,240
|
|
20230615,100000,9777562200,48650,48600,48650,48600,269
|
|
20230615,095900,9764483650,48650,48600,48650,48600,557
|
|
20230615,095800,9737397800,48600,48600,48650,48600,932
|
|
20230615,095700,9692096050,48600,48650,48650,48600,255
|
|
20230615,095600,9679696050,48650,48600,48650,48600,1328
|
|
20230615,095500,9615102850,48600,48650,48650,48600,612
|
|
20230615,095400,9585330650,48600,48600,48650,48600,1619
|
|
20230615,095300,9506643750,48550,48600,48650,48550,2789
|
|
20230615,095200,9371115600,48600,48600,48650,48600,1642
|
|
20230615,095100,9291300500,48600,48650,48650,48600,469
|
|
20230615,095000,9268500050,48650,48650,48700,48600,1636
|
|
20230615,094900,9188913350,48650,48650,48700,48650,92
|
|
20230615,094800,9184435100,48650,48700,48700,48650,280
|
|
20230615,094700,9170807350,48650,48650,48700,48600,4867
|
|
20230615,094600,8934070850,48650,48700,48700,48650,238
|
|
20230615,094500,8922483850,48650,48700,48700,48650,1326
|
|
20230615,094400,8857921450,48650,48550,48700,48550,7016
|
|
20230615,094300,8516826350,48600,48600,48600,48550,741
|
|
20230615,094200,8480827200,48600,48600,48600,48550,212
|
|
20230615,094100,8470529550,48550,48600,48650,48550,6527
|
|
20230615,094000,8153318300,48600,48650,48650,48600,3365
|
|
20230615,093900,7989648000,48700,48700,48750,48650,5083
|
|
20230615,093800,7742204150,48750,48800,48850,48700,10528
|
|
20230615,093700,7228247550,48800,48850,48850,48800,561
|
|
20230615,093600,7200861050,48800,48800,48850,48800,755
|
|
20230615,093500,7163992050,48850,48850,48850,48800,889
|
|
20230615,093400,7120585750,48850,48800,48850,48800,359
|
|
20230615,093300,7103065150,48800,48800,48850,48800,2343
|
|
20230615,093200,6988726700,48800,48800,48800,48750,1398
|
|
20230615,093100,6920505900,48800,48800,48850,48750,3836
|
|
20230615,093000,6733310300,48800,48750,48800,48750,506
|
|
20230615,092900,6708636900,48800,48850,48900,48750,7042
|
|
20230615,092800,6364956100,48850,48850,48900,48850,452
|
|
20230615,092700,6342875650,48850,48900,48950,48850,2059
|
|
20230615,092600,6242233350,48900,48850,48950,48850,4129
|
|
20230615,092500,6040273900,48850,48850,48900,48850,1310
|
|
20230615,092400,5976279350,48850,48950,48950,48850,4175
|
|
20230615,092300,5772077150,49000,48950,49000,48900,3514
|
|
20230615,092200,5600053600,48900,48900,48950,48900,700
|
|
20230615,092100,5565816750,48900,48950,48950,48850,2760
|
|
20230615,092000,5430809050,49000,48950,49000,48950,1415
|
|
20230615,091900,5361504450,48950,48900,49000,48900,2644
|
|
20230615,091800,5232115800,48900,48950,49000,48900,2053
|
|
20230615,091700,5131614500,48950,48900,49000,48900,2645
|
|
20230615,091600,5002161700,48950,48900,48950,48900,1246
|
|
20230615,091500,4941203750,48900,48950,49000,48900,3159
|
|
20230615,091400,4786626450,49000,48950,49050,48950,11996
|
|
20230615,091300,4198782350,49000,48950,49000,48950,1158
|
|
20230615,091200,4142074200,49000,48950,49000,48950,911
|
|
20230615,091100,4097448250,48950,48950,49000,48900,2192
|
|
20230615,091000,3990089650,48900,48900,49000,48900,2336
|
|
20230615,090900,3875733850,48900,48950,49000,48900,2020
|
|
20230615,090800,3776903050,48950,48900,49000,48850,3787
|
|
20230615,090700,3591495350,48900,48950,49000,48850,4625
|
|
20230615,090600,3365174750,48950,48950,49000,48900,2209
|
|
20230615,090500,3257021250,48900,48900,49000,48850,8422
|
|
20230615,090400,2844895550,48850,48800,48900,48750,18756
|
|
20230615,090300,1929873200,48800,48800,48850,48750,4073
|
|
20230615,090200,1731147650,48850,48700,48850,48700,5824
|
|
20230615,090100,1447031900,48800,48700,48800,48650,4441
|
|
20230615,090000,1230628600,48700,48850,48850,48650,25200
|