626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,192200,49773986850,48300,48300,48300,48300,0
|
|
20230616,192100,49773986850,48300,48300,48300,48300,0
|
|
20230616,192000,49773986850,48300,48300,48300,48300,0
|
|
20230616,191900,49773986850,48300,48300,48300,48300,0
|
|
20230616,191800,49773986850,48300,48300,48300,48300,0
|
|
20230616,191700,49773986850,48300,48300,48300,48300,0
|
|
20230616,191600,49773986850,48300,48300,48300,48300,0
|
|
20230616,191500,49773986850,48300,48300,48300,48300,0
|
|
20230616,191400,49773986850,48300,48300,48300,48300,0
|
|
20230616,191300,49773986850,48300,48300,48300,48300,0
|
|
20230616,191200,49773986850,48300,48300,48300,48300,0
|
|
20230616,191100,49773986850,48300,48300,48300,48300,0
|
|
20230616,191000,49773986850,48300,48300,48300,48300,0
|
|
20230616,190900,49773986850,48300,48300,48300,48300,0
|
|
20230616,190800,49773986850,48300,48300,48300,48300,0
|
|
20230616,190700,49773986850,48300,48300,48300,48300,0
|
|
20230616,190600,49773986850,48300,48300,48300,48300,0
|
|
20230616,190500,49773986850,48300,48300,48300,48300,0
|
|
20230616,190400,49773986850,48300,48300,48300,48300,0
|
|
20230616,190300,49773986850,48300,48300,48300,48300,0
|
|
20230616,190200,49773986850,48300,48300,48300,48300,0
|
|
20230616,190100,49773986850,48300,48300,48300,48300,0
|
|
20230616,190000,49773986850,48300,48300,48300,48300,0
|
|
20230616,185900,49773986850,48300,48300,48300,48300,0
|
|
20230616,185800,49773986850,48300,48300,48300,48300,0
|
|
20230616,185700,49773986850,48300,48300,48300,48300,0
|
|
20230616,185600,49773986850,48300,48300,48300,48300,0
|
|
20230616,185500,49773986850,48300,48300,48300,48300,0
|
|
20230616,185400,49773986850,48300,48300,48300,48300,0
|
|
20230616,185300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,185200,49773986850,48300,48300,48300,48300,0
|
|
20230616,185100,49773986850,48300,48300,48300,48300,0
|
|
20230616,185000,49773986850,48300,48300,48300,48300,0
|
|
20230616,184900,49773986850,48300,48300,48300,48300,0
|
|
20230616,184800,49773986850,48300,48300,48300,48300,0
|
|
20230616,184700,49773986850,48300,48300,48300,48300,0
|
|
20230616,184600,49773986850,48300,48300,48300,48300,0
|
|
20230616,184500,49773986850,48300,48300,48300,48300,0
|
|
20230616,184400,49773986850,48300,48300,48300,48300,0
|
|
20230616,184300,49773986850,48300,48300,48300,48300,0
|
|
20230616,184200,49773986850,48300,48300,48300,48300,0
|
|
20230616,184100,49773986850,48300,48300,48300,48300,0
|
|
20230616,184000,49773986850,48300,48300,48300,48300,0
|
|
20230616,183900,49773986850,48300,48300,48300,48300,0
|
|
20230616,183800,49773986850,48300,48300,48300,48300,0
|
|
20230616,183700,49773986850,48300,48300,48300,48300,0
|
|
20230616,183600,49773986850,48300,48300,48300,48300,0
|
|
20230616,183500,49773986850,48300,48300,48300,48300,0
|
|
20230616,183400,49773986850,48300,48300,48300,48300,0
|
|
20230616,183300,49773986850,48300,48300,48300,48300,0
|
|
20230616,183200,49773986850,48300,48300,48300,48300,0
|
|
20230616,183100,49773986850,48300,48300,48300,48300,0
|
|
20230616,183000,49773986850,48300,48300,48300,48300,0
|
|
20230616,182900,49773986850,48300,48300,48300,48300,0
|
|
20230616,182800,49773986850,48300,48300,48300,48300,0
|
|
20230616,182700,49773986850,48300,48300,48300,48300,0
|
|
20230616,182600,49773986850,48300,48300,48300,48300,0
|
|
20230616,182500,49773986850,48300,48300,48300,48300,0
|
|
20230616,182400,49773986850,48300,48300,48300,48300,0
|
|
20230616,182300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,182200,49773986850,48300,48300,48300,48300,0
|
|
20230616,182100,49773986850,48300,48300,48300,48300,0
|
|
20230616,182000,49773986850,48300,48300,48300,48300,0
|
|
20230616,181900,49773986850,48300,48300,48300,48300,0
|
|
20230616,181800,49773986850,48300,48300,48300,48300,0
|
|
20230616,181700,49773986850,48300,48300,48300,48300,0
|
|
20230616,181600,49773986850,48300,48300,48300,48300,0
|
|
20230616,181500,49773986850,48300,48300,48300,48300,0
|
|
20230616,181400,49773986850,48300,48300,48300,48300,0
|
|
20230616,181300,49773986850,48300,48300,48300,48300,0
|
|
20230616,181200,49773986850,48300,48300,48300,48300,0
|
|
20230616,181100,49773986850,48300,48300,48300,48300,0
|
|
20230616,181000,49773986850,48300,48300,48300,48300,0
|
|
20230616,180900,49773986850,48300,48300,48300,48300,0
|
|
20230616,180800,49773986850,48300,48300,48300,48300,0
|
|
20230616,180700,49773986850,48300,48300,48300,48300,0
|
|
20230616,180600,49773986850,48300,48300,48300,48300,0
|
|
20230616,180500,49773986850,48300,48300,48300,48300,0
|
|
20230616,180400,49773986850,48300,48300,48300,48300,0
|
|
20230616,180300,49773986850,48300,48300,48300,48300,0
|
|
20230616,180200,49773986850,48300,48300,48300,48300,0
|
|
20230616,180100,49773986850,48300,48300,48300,48300,0
|
|
20230616,180000,49773986850,48300,48300,48300,48300,0
|
|
20230616,175900,49773986850,48300,48300,48300,48300,0
|
|
20230616,175800,49773986850,48300,48300,48300,48300,0
|
|
20230616,175700,49773986850,48300,48300,48300,48300,0
|
|
20230616,175600,49773986850,48300,48300,48300,48300,0
|
|
20230616,175500,49773986850,48300,48300,48300,48300,0
|
|
20230616,175400,49773986850,48300,48300,48300,48300,0
|
|
20230616,175300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,175200,49773986850,48300,48300,48300,48300,0
|
|
20230616,175100,49773986850,48300,48300,48300,48300,0
|
|
20230616,175000,49773986850,48300,48300,48300,48300,0
|
|
20230616,174900,49773986850,48300,48300,48300,48300,0
|
|
20230616,174800,49773986850,48300,48300,48300,48300,0
|
|
20230616,174700,49773986850,48300,48300,48300,48300,0
|
|
20230616,174600,49773986850,48300,48300,48300,48300,0
|
|
20230616,174500,49773986850,48300,48300,48300,48300,0
|
|
20230616,174400,49773986850,48300,48300,48300,48300,0
|
|
20230616,174300,49773986850,48300,48300,48300,48300,0
|
|
20230616,174200,49773986850,48300,48300,48300,48300,0
|
|
20230616,174100,49773986850,48300,48300,48300,48300,0
|
|
20230616,174000,49773986850,48300,48300,48300,48300,0
|
|
20230616,173900,49773986850,48300,48300,48300,48300,0
|
|
20230616,173800,49773986850,48300,48300,48300,48300,0
|
|
20230616,173700,49773986850,48300,48300,48300,48300,0
|
|
20230616,173600,49773986850,48300,48300,48300,48300,0
|
|
20230616,173500,49773986850,48300,48300,48300,48300,0
|
|
20230616,173400,49773986850,48300,48300,48300,48300,0
|
|
20230616,173300,49773986850,48300,48300,48300,48300,0
|
|
20230616,173200,49773986850,48300,48300,48300,48300,0
|
|
20230616,173100,49773986850,48300,48300,48300,48300,0
|
|
20230616,173000,49773986850,48300,48300,48300,48300,0
|
|
20230616,172900,49773986850,48300,48300,48300,48300,0
|
|
20230616,172800,49773986850,48300,48300,48300,48300,0
|
|
20230616,172700,49773986850,48300,48300,48300,48300,0
|
|
20230616,172600,49773986850,48300,48300,48300,48300,0
|
|
20230616,172500,49773986850,48300,48300,48300,48300,0
|
|
20230616,172400,49773986850,48300,48300,48300,48300,0
|
|
20230616,172300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,172200,49773986850,48300,48300,48300,48300,0
|
|
20230616,172100,49773986850,48300,48300,48300,48300,0
|
|
20230616,172000,49773986850,48300,48300,48300,48300,0
|
|
20230616,171900,49773986850,48300,48300,48300,48300,0
|
|
20230616,171800,49773986850,48300,48300,48300,48300,0
|
|
20230616,171700,49773986850,48300,48300,48300,48300,0
|
|
20230616,171600,49773986850,48300,48300,48300,48300,0
|
|
20230616,171500,49773986850,48300,48300,48300,48300,0
|
|
20230616,171400,49773986850,48300,48300,48300,48300,0
|
|
20230616,171300,49773986850,48300,48300,48300,48300,0
|
|
20230616,171200,49773986850,48300,48300,48300,48300,0
|
|
20230616,171100,49773986850,48300,48300,48300,48300,0
|
|
20230616,171000,49773986850,48300,48300,48300,48300,0
|
|
20230616,170900,49773986850,48300,48300,48300,48300,0
|
|
20230616,170800,49773986850,48300,48300,48300,48300,0
|
|
20230616,170700,49773986850,48300,48300,48300,48300,0
|
|
20230616,170600,49773986850,48300,48300,48300,48300,0
|
|
20230616,170500,49773986850,48300,48300,48300,48300,0
|
|
20230616,170400,49773986850,48300,48300,48300,48300,0
|
|
20230616,170300,49773986850,48300,48300,48300,48300,0
|
|
20230616,170200,49773986850,48300,48300,48300,48300,0
|
|
20230616,170100,49773986850,48300,48300,48300,48300,0
|
|
20230616,170000,49773986850,48300,48300,48300,48300,0
|
|
20230616,165900,49773986850,48300,48300,48300,48300,0
|
|
20230616,165800,49773986850,48300,48300,48300,48300,0
|
|
20230616,165700,49773986850,48300,48300,48300,48300,0
|
|
20230616,165600,49773986850,48300,48300,48300,48300,0
|
|
20230616,165500,49773986850,48300,48300,48300,48300,0
|
|
20230616,165400,49773986850,48300,48300,48300,48300,0
|
|
20230616,165300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,165200,49773986850,48300,48300,48300,48300,0
|
|
20230616,165100,49773986850,48300,48300,48300,48300,0
|
|
20230616,165000,49773986850,48300,48300,48300,48300,0
|
|
20230616,164900,49773986850,48300,48300,48300,48300,0
|
|
20230616,164800,49773986850,48300,48300,48300,48300,0
|
|
20230616,164700,49773986850,48300,48300,48300,48300,0
|
|
20230616,164600,49773986850,48300,48300,48300,48300,0
|
|
20230616,164500,49773986850,48300,48300,48300,48300,0
|
|
20230616,164400,49773986850,48300,48300,48300,48300,0
|
|
20230616,164300,49773986850,48300,48300,48300,48300,0
|
|
20230616,164200,49773986850,48300,48300,48300,48300,0
|
|
20230616,164100,49773986850,48300,48300,48300,48300,0
|
|
20230616,164000,49773986850,48300,48300,48300,48300,0
|
|
20230616,163900,49773986850,48300,48300,48300,48300,0
|
|
20230616,163800,49773986850,48300,48300,48300,48300,0
|
|
20230616,163700,49773986850,48300,48300,48300,48300,0
|
|
20230616,163600,49773986850,48300,48300,48300,48300,0
|
|
20230616,163500,49773986850,48300,48300,48300,48300,0
|
|
20230616,163400,49773986850,48300,48300,48300,48300,0
|
|
20230616,163300,49773986850,48300,48300,48300,48300,0
|
|
20230616,163200,49773986850,48300,48300,48300,48300,0
|
|
20230616,163100,49773986850,48300,48300,48300,48300,0
|
|
20230616,163000,49773986850,48300,48300,48300,48300,0
|
|
20230616,162900,49773986850,48300,48300,48300,48300,0
|
|
20230616,162800,49773986850,48300,48300,48300,48300,0
|
|
20230616,162700,49773986850,48300,48300,48300,48300,0
|
|
20230616,162600,49773986850,48300,48300,48300,48300,0
|
|
20230616,162500,49773986850,48300,48300,48300,48300,0
|
|
20230616,162400,49773986850,48300,48300,48300,48300,0
|
|
20230616,162300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,162200,49773986850,48300,48300,48300,48300,0
|
|
20230616,162100,49773986850,48300,48300,48300,48300,0
|
|
20230616,162000,49773986850,48300,48300,48300,48300,0
|
|
20230616,161900,49773986850,48300,48300,48300,48300,0
|
|
20230616,161800,49773986850,48300,48300,48300,48300,0
|
|
20230616,161700,49773986850,48300,48300,48300,48300,0
|
|
20230616,161600,49773986850,48300,48300,48300,48300,0
|
|
20230616,161500,49773986850,48300,48300,48300,48300,0
|
|
20230616,161400,49773986850,48300,48300,48300,48300,0
|
|
20230616,161300,49773986850,48300,48300,48300,48300,0
|
|
20230616,161200,49773986850,48300,48300,48300,48300,0
|
|
20230616,161100,49773986850,48300,48300,48300,48300,0
|
|
20230616,161000,49773986850,48300,48300,48300,48300,0
|
|
20230616,160900,49773986850,48300,48300,48300,48300,0
|
|
20230616,160800,49773986850,48300,48300,48300,48300,0
|
|
20230616,160700,49773986850,48300,48300,48300,48300,0
|
|
20230616,160600,49773986850,48300,48300,48300,48300,0
|
|
20230616,160500,49773986850,48300,48300,48300,48300,0
|
|
20230616,160400,49773986850,48300,48300,48300,48300,0
|
|
20230616,160300,49773986850,48300,48300,48300,48300,0
|
|
20230616,160200,49773986850,48300,48300,48300,48300,0
|
|
20230616,160100,49773986850,48300,48300,48300,48300,0
|
|
20230616,160000,49773986850,48300,48300,48300,48300,0
|
|
20230616,155900,49773986850,48300,48300,48300,48300,0
|
|
20230616,155800,49773986850,48300,48300,48300,48300,0
|
|
20230616,155700,49773986850,48300,48300,48300,48300,0
|
|
20230616,155600,49773986850,48300,48300,48300,48300,0
|
|
20230616,155500,49773986850,48300,48300,48300,48300,0
|
|
20230616,155400,49773986850,48300,48300,48300,48300,0
|
|
20230616,155300,49773986850,48300,48300,48300,48300,341403
|
|
20230616,155200,49773986850,48300,48300,48300,48300,0
|
|
20230616,155100,49773986850,48300,48300,48300,48300,0
|
|
20230616,155000,49773986850,48300,48300,48300,48300,0
|
|
20230616,154900,49773986850,48300,48300,48300,48300,0
|
|
20230616,154800,49773986850,48300,48300,48300,48300,0
|
|
20230616,154700,49773986850,48300,48300,48300,48300,0
|
|
20230616,154600,49773986850,48300,48300,48300,48300,0
|
|
20230616,154500,49773986850,48300,48300,48300,48300,0
|
|
20230616,154400,49773986850,48300,48300,48300,48300,0
|
|
20230616,154300,49773986850,48300,48300,48300,48300,0
|
|
20230616,154200,49773986850,48300,48300,48300,48300,0
|
|
20230616,154100,49773986850,48300,48300,48300,48300,0
|
|
20230616,154000,49773986850,48300,48300,48300,48300,0
|
|
20230616,153900,49773986850,48300,48300,48300,48300,0
|
|
20230616,153800,49773986850,48300,48300,48300,48300,0
|
|
20230616,153700,49773986850,48300,48300,48300,48300,0
|
|
20230616,153600,49773986850,48300,48300,48300,48300,0
|
|
20230616,153500,49773986850,48300,48300,48300,48300,0
|
|
20230616,153400,49773986850,48300,48300,48300,48300,0
|
|
20230616,153300,49773986850,48300,48300,48300,48300,0
|
|
20230616,153200,49773986850,48300,48300,48300,48300,0
|
|
20230616,153100,49773986850,48300,48300,48300,48300,0
|
|
20230616,153000,49773986850,48300,48300,48300,48300,341403
|
|
20230616,152900,33284221950,48300,48300,48300,48300,0
|
|
20230616,152800,33284221950,48300,48300,48300,48300,0
|
|
20230616,152700,33284221950,48300,48300,48300,48300,0
|
|
20230616,152600,33284221950,48300,48300,48300,48300,0
|
|
20230616,152500,33284221950,48300,48300,48300,48300,0
|
|
20230616,152400,33284221950,48300,48300,48300,48300,0
|
|
20230616,152300,33284221950,48300,48300,48300,48300,0
|
|
20230616,152200,33284221950,48300,48300,48300,48300,0
|
|
20230616,152100,33284221950,48300,48300,48300,48300,0
|
|
20230616,152000,33284221950,48300,48300,48300,48300,0
|
|
20230616,151900,33284221950,48300,48300,48300,48250,5724
|
|
20230616,151800,33008006150,48250,48300,48300,48250,1954
|
|
20230616,151700,32913689300,48300,48350,48350,48250,3915
|
|
20230616,151600,32724568700,48350,48350,48350,48300,2428
|
|
20230616,151500,32607251650,48350,48350,48350,48300,1454
|
|
20230616,151400,32536981650,48350,48350,48350,48300,1347
|
|
20230616,151300,32471883800,48300,48350,48350,48300,827
|
|
20230616,151200,32431931200,48300,48350,48350,48300,492
|
|
20230616,151100,32408162850,48350,48250,48350,48250,2306
|
|
20230616,151000,32296798550,48250,48350,48350,48250,3910
|
|
20230616,150900,32107942100,48350,48350,48450,48300,2546
|
|
20230616,150800,31984806350,48300,48350,48450,48300,7718
|
|
20230616,150700,31611648800,48350,48350,48350,48300,761
|
|
20230616,150600,31574874900,48350,48300,48350,48300,969
|
|
20230616,150500,31528067600,48350,48350,48350,48300,368
|
|
20230616,150400,31510281100,48300,48300,48350,48300,959
|
|
20230616,150300,31463938200,48300,48300,48400,48250,8133
|
|
20230616,150200,31071032100,48300,48300,48300,48250,449
|
|
20230616,150100,31049352000,48300,48300,48300,48250,1319
|
|
20230616,150000,30985693650,48250,48300,48300,48250,531
|
|
20230616,145900,30960056750,48300,48300,48300,48250,856
|
|
20230616,145800,30918719700,48300,48300,48300,48250,255
|
|
20230616,145700,30906409500,48250,48300,48300,48250,133
|
|
20230616,145600,30899991700,48250,48300,48300,48250,729
|
|
20230616,145500,30864813450,48300,48300,48300,48250,1743
|
|
20230616,145400,30780682150,48300,48350,48350,48250,8872
|
|
20230616,145300,30352314150,48300,48350,48400,48300,8244
|
|
20230616,145200,29953749900,48400,48400,48400,48350,710
|
|
20230616,145100,29919389150,48350,48350,48400,48350,524
|
|
20230616,145000,29894032750,48400,48350,48400,48350,431
|
|
20230616,144900,29873173750,48350,48400,48400,48350,743
|
|
20230616,144800,29837215350,48350,48400,48400,48350,586
|
|
20230616,144700,29808855200,48350,48400,48400,48350,450
|
|
20230616,144600,29787080150,48400,48400,48450,48350,2843
|
|
20230616,144500,29649461500,48400,48350,48400,48300,627
|
|
20230616,144400,29619139700,48350,48250,48350,48250,6591
|
|
20230616,144300,29300691300,48300,48250,48300,48250,526
|
|
20230616,144200,29275290850,48300,48250,48300,48250,512
|
|
20230616,144100,29250566150,48250,48250,48300,48250,483
|
|
20230616,144000,29227257400,48250,48300,48300,48250,148
|
|
20230616,143900,29220112950,48300,48350,48350,48250,1025
|
|
20230616,143800,29170605550,48350,48300,48350,48300,336
|
|
20230616,143700,29154374450,48300,48350,48350,48300,86
|
|
20230616,143600,29150218100,48350,48250,48350,48250,1061
|
|
20230616,143500,29098968750,48300,48350,48350,48250,3197
|
|
20230616,143400,28944482500,48300,48250,48350,48200,1396
|
|
20230616,143300,28877102300,48200,48200,48250,48200,488
|
|
20230616,143200,28853567750,48250,48300,48300,48200,6402
|
|
20230616,143100,28544670550,48300,48250,48300,48250,1390
|
|
20230616,143000,28477597350,48300,48250,48300,48250,382
|
|
20230616,142900,28459148600,48300,48300,48300,48250,518
|
|
20230616,142800,28434135250,48300,48300,48300,48250,492
|
|
20230616,142700,28410380400,48250,48300,48300,48250,978
|
|
20230616,142600,28363149800,48300,48300,48350,48200,4174
|
|
20230616,142500,28161702150,48300,48200,48350,48200,12465
|
|
20230616,142400,27559982900,48250,48250,48250,48200,1146
|
|
20230616,142300,27504723450,48200,48250,48250,48200,732
|
|
20230616,142200,27469421100,48250,48250,48250,48200,702
|
|
20230616,142100,27435568150,48200,48200,48250,48200,724
|
|
20230616,142000,27400649450,48250,48250,48250,48200,1018
|
|
20230616,141900,27351566050,48250,48250,48250,48200,962
|
|
20230616,141800,27305186900,48250,48250,48250,48200,772
|
|
20230616,141700,27267948850,48200,48250,48250,48200,402
|
|
20230616,141600,27248566950,48200,48250,48250,48200,173
|
|
20230616,141500,27240221700,48250,48250,48250,48200,331
|
|
20230616,141400,27224258700,48250,48250,48250,48200,67
|
|
20230616,141300,27221027250,48250,48250,48250,48200,277
|
|
20230616,141200,27207669300,48250,48200,48250,48200,961
|
|
20230616,141100,27161303700,48250,48250,48250,48200,823
|
|
20230616,141000,27121601350,48250,48250,48250,48200,4087
|
|
20230616,140900,26924404400,48200,48300,48300,48200,3751
|
|
20230616,140800,26743413300,48300,48300,48350,48300,4260
|
|
20230616,140700,26537625750,48300,48350,48350,48300,1003
|
|
20230616,140600,26489132350,48350,48350,48350,48300,718
|
|
20230616,140500,26454422250,48300,48350,48350,48300,475
|
|
20230616,140400,26431459750,48350,48350,48350,48300,2470
|
|
20230616,140300,26312037900,48350,48250,48350,48250,7468
|
|
20230616,140200,25951638900,48250,48250,48250,48200,900
|
|
20230616,140100,25908238450,48250,48250,48250,48200,661
|
|
20230616,140000,25876360250,48200,48250,48250,48200,1243
|
|
20230616,135900,25816440450,48200,48250,48250,48200,527
|
|
20230616,135800,25791033400,48250,48200,48250,48200,446
|
|
20230616,135700,25769534250,48200,48250,48250,48200,788
|
|
20230616,135600,25731543300,48200,48200,48250,48200,401
|
|
20230616,135500,25712213300,48200,48200,48250,48200,877
|
|
20230616,135400,25669939500,48250,48350,48350,48200,9409
|
|
20230616,135300,25215729250,48350,48300,48350,48300,450
|
|
20230616,135200,25193980850,48350,48350,48350,48300,662
|
|
20230616,135100,25162000400,48350,48350,48350,48300,374
|
|
20230616,135000,25143919550,48350,48350,48350,48300,240
|
|
20230616,134900,25132321650,48350,48350,48350,48300,328
|
|
20230616,134800,25116465100,48350,48350,48350,48300,410
|
|
20230616,134700,25096648650,48350,48350,48400,48300,1942
|
|
20230616,134600,25002760900,48350,48350,48350,48300,916
|
|
20230616,134500,24958491900,48300,48350,48400,48300,643
|
|
20230616,134400,24927397500,48350,48350,48400,48300,1117
|
|
20230616,134300,24873389050,48350,48350,48400,48300,5607
|
|
20230616,134200,24602290550,48350,48350,48350,48300,355
|
|
20230616,134100,24585136850,48300,48350,48350,48300,1072
|
|
20230616,134000,24533337600,48350,48300,48350,48300,621
|
|
20230616,133900,24503315150,48300,48350,48350,48300,1094
|
|
20230616,133800,24450456800,48350,48350,48350,48300,418
|
|
20230616,133700,24430248050,48350,48300,48350,48300,293
|
|
20230616,133600,24416088100,48350,48350,48350,48300,292
|
|
20230616,133500,24401973100,48350,48300,48350,48300,218
|
|
20230616,133400,24391438750,48300,48350,48350,48300,288
|
|
20230616,133300,24377526050,48350,48350,48350,48300,327
|
|
20230616,133200,24361723350,48350,48300,48350,48250,2415
|
|
20230616,133100,24245079500,48300,48350,48350,48250,1813
|
|
20230616,133000,24157518500,48350,48350,48400,48300,7009
|
|
20230616,132900,23818638400,48300,48350,48350,48300,516
|
|
20230616,132800,23793701400,48300,48350,48350,48300,317
|
|
20230616,132700,23778382850,48350,48300,48350,48300,415
|
|
20230616,132600,23758330950,48300,48350,48350,48300,742
|
|
20230616,132500,23722484200,48300,48300,48350,48300,622
|
|
20230616,132400,23692419850,48350,48350,48350,48300,299
|
|
20230616,132300,23677972650,48350,48350,48350,48300,338
|
|
20230616,132200,23661635100,48350,48350,48350,48300,513
|
|
20230616,132100,23636842350,48300,48350,48350,48300,768
|
|
20230616,132000,23599737050,48350,48350,48350,48300,446
|
|
20230616,131900,23578186750,48300,48300,48350,48300,756
|
|
20230616,131800,23541650500,48350,48350,48350,48300,452
|
|
20230616,131700,23519803600,48300,48300,48350,48300,362
|
|
20230616,131600,23502303850,48350,48350,48350,48300,423
|
|
20230616,131500,23481858150,48350,48350,48350,48300,85
|
|
20230616,131400,23477750150,48350,48300,48350,48250,3691
|
|
20230616,131300,23299468700,48250,48300,48300,48250,234
|
|
20230616,131200,23288174400,48300,48250,48300,48250,776
|
|
20230616,131100,23250724050,48250,48300,48300,48250,193
|
|
20230616,131000,23241407900,48300,48300,48300,48250,370
|
|
20230616,130900,23223551950,48300,48300,48300,48250,172
|
|
20230616,130800,23215245300,48250,48300,48300,48250,195
|
|
20230616,130700,23205834500,48300,48300,48300,48250,126
|
|
20230616,130600,23199751000,48300,48300,48300,48250,420
|
|
20230616,130500,23179471700,48300,48300,48300,48250,455
|
|
20230616,130400,23157495600,48300,48350,48350,48250,2368
|
|
20230616,130300,23043134500,48350,48350,48350,48300,190
|
|
20230616,130200,23033950600,48300,48350,48350,48250,986
|
|
20230616,130100,22986326350,48300,48350,48350,48250,1675
|
|
20230616,130000,22905423400,48300,48300,48350,48250,1390
|
|
20230616,125900,22838285750,48250,48300,48300,48250,386
|
|
20230616,125800,22819654750,48300,48300,48300,48250,1120
|
|
20230616,125700,22765566100,48250,48250,48300,48250,311
|
|
20230616,125600,22750558100,48300,48250,48300,48200,4097
|
|
20230616,125500,22552780100,48250,48200,48250,48200,302
|
|
20230616,125400,22538214650,48250,48250,48300,48200,2942
|
|
20230616,125300,22396274300,48250,48250,48250,48200,286
|
|
20230616,125200,22382480800,48250,48250,48250,48200,1540
|
|
20230616,125100,22308183850,48250,48200,48250,48200,2450
|
|
20230616,125000,22189987700,48200,48250,48300,48200,3998
|
|
20230616,124900,21997085650,48300,48300,48300,48250,363
|
|
20230616,124800,21979568400,48300,48300,48300,48250,308
|
|
20230616,124700,21964699150,48250,48250,48300,48250,383
|
|
20230616,124600,21946217000,48300,48300,48300,48250,32
|
|
20230616,124500,21944671600,48300,48300,48300,48200,3306
|
|
20230616,124400,21785155800,48250,48300,48300,48250,108
|
|
20230616,124300,21779943450,48300,48300,48300,48250,363
|
|
20230616,124200,21762425300,48300,48250,48300,48250,104
|
|
20230616,124100,21757405400,48300,48250,48300,48250,614
|
|
20230616,124000,21727770900,48300,48300,48300,48250,1506
|
|
20230616,123900,21655080050,48250,48300,48300,48250,5872
|
|
20230616,123800,21371752400,48300,48250,48300,48250,633
|
|
20230616,123700,21341208600,48300,48300,48300,48250,360
|
|
20230616,123600,21323836400,48250,48300,48300,48250,311
|
|
20230616,123500,21308827400,48250,48250,48300,48250,753
|
|
20230616,123400,21272490350,48300,48300,48300,48250,399
|
|
20230616,123300,21253232100,48250,48300,48300,48250,96
|
|
20230616,123200,21248598550,48250,48300,48300,48250,348
|
|
20230616,123100,21231803350,48250,48300,48300,48250,462
|
|
20230616,123000,21209492300,48300,48300,48300,48250,1670
|
|
20230616,122900,21128846650,48250,48300,48300,48250,4959
|
|
20230616,122800,20889351500,48250,48300,48300,48250,2198
|
|
20230616,122700,20783204250,48300,48250,48300,48250,136
|
|
20230616,122600,20776635750,48250,48300,48300,48250,1414
|
|
20230616,122500,20708353050,48300,48250,48300,48250,339
|
|
20230616,122400,20691981600,48250,48250,48250,48200,9229
|
|
20230616,122300,20246712800,48250,48200,48250,48200,459
|
|
20230616,122200,20224579450,48200,48250,48250,48200,504
|
|
20230616,122100,20200283450,48250,48250,48250,48200,1269
|
|
20230616,122000,20139088700,48250,48200,48250,48200,417
|
|
20230616,121900,20118987550,48250,48200,48250,48200,522
|
|
20230616,121800,20093822900,48200,48200,48250,48200,719
|
|
20230616,121700,20059166900,48250,48200,48250,48200,523
|
|
20230616,121600,20033953800,48200,48200,48250,48200,573
|
|
20230616,121500,20006334300,48200,48200,48250,48200,606
|
|
20230616,121400,19977122600,48250,48300,48300,48200,3917
|
|
20230616,121300,19788150950,48300,48300,48300,48250,968
|
|
20230616,121200,19741434750,48300,48300,48300,48250,537
|
|
20230616,121100,19715513250,48250,48300,48300,48250,794
|
|
20230616,121000,19677201000,48300,48300,48300,48250,579
|
|
20230616,120900,19649259300,48250,48300,48300,48250,332
|
|
20230616,120800,19633239150,48250,48250,48300,48250,967
|
|
20230616,120700,19586568850,48250,48300,48300,48250,893
|
|
20230616,120600,19543462450,48250,48300,48300,48250,514
|
|
20230616,120500,19518659900,48250,48300,48300,48250,243
|
|
20230616,120400,19506933900,48300,48300,48300,48250,365
|
|
20230616,120300,19489313900,48300,48300,48300,48250,171
|
|
20230616,120200,19481061450,48300,48300,48300,48250,239
|
|
20230616,120100,19469526500,48250,48300,48350,48250,6435
|
|
20230616,120000,19158804550,48300,48200,48300,48200,4639
|
|
20230616,115900,18934970000,48200,48250,48250,48200,602
|
|
20230616,115800,18905949700,48200,48200,48250,48200,224
|
|
20230616,115700,18895149350,48250,48250,48250,48200,381
|
|
20230616,115600,18876780350,48250,48200,48250,48200,250
|
|
20230616,115500,18864722450,48250,48250,48250,48200,2380
|
|
20230616,115400,18749896400,48250,48300,48300,48250,171
|
|
20230616,115300,18741643700,48300,48300,48300,48250,234
|
|
20230616,115200,18730351100,48250,48250,48350,48250,7597
|
|
20230616,115100,18363588650,48250,48200,48250,48200,416
|
|
20230616,115000,18343531500,48200,48250,48250,48200,806
|
|
20230616,114900,18304667500,48250,48250,48250,48200,476
|
|
20230616,114800,18281716300,48200,48250,48250,48200,983
|
|
20230616,114700,18234303550,48200,48250,48250,48200,608
|
|
20230616,114600,18204995350,48250,48300,48300,48200,4581
|
|
20230616,114500,17983975300,48250,48250,48300,48250,495
|
|
20230616,114400,17960090000,48250,48300,48300,48250,688
|
|
20230616,114300,17926890900,48300,48250,48300,48250,466
|
|
20230616,114200,17904399550,48250,48300,48350,48250,2739
|
|
20230616,114100,17772106600,48300,48350,48350,48300,429
|
|
20230616,114000,17751383500,48300,48300,48350,48300,357
|
|
20230616,113900,17734138000,48300,48350,48350,48300,409
|
|
20230616,113800,17714375700,48300,48300,48350,48300,306
|
|
20230616,113700,17699593850,48300,48400,48400,48300,3718
|
|
20230616,113600,17519824450,48400,48400,48400,48350,570
|
|
20230616,113500,17492261150,48400,48350,48400,48350,615
|
|
20230616,113400,17462517850,48400,48400,48400,48350,329
|
|
20230616,113300,17446600650,48350,48350,48400,48350,676
|
|
20230616,113200,17413909800,48350,48400,48400,48350,210
|
|
20230616,113100,17403748750,48350,48350,48400,48350,491
|
|
20230616,113000,17379999150,48350,48400,48400,48350,373
|
|
20230616,112900,17361963700,48350,48400,48400,48350,604
|
|
20230616,112800,17332743450,48350,48400,48400,48350,190
|
|
20230616,112700,17323548400,48400,48350,48400,48350,546
|
|
20230616,112600,17297138950,48400,48350,48400,48350,2944
|
|
20230616,112500,17154771250,48300,48350,48350,48300,568
|
|
20230616,112400,17127324000,48300,48350,48350,48300,252
|
|
20230616,112300,17115142150,48300,48300,48350,48300,431
|
|
20230616,112200,17094319300,48300,48300,48350,48250,4069
|
|
20230616,112100,16897780500,48300,48300,48300,48250,1052
|
|
20230616,112000,16846974750,48250,48300,48300,48250,307
|
|
20230616,111900,16832156100,48250,48300,48300,48250,286
|
|
20230616,111800,16818347700,48300,48300,48300,48250,882
|
|
20230616,111700,16775786100,48300,48300,48300,48250,864
|
|
20230616,111600,16734056850,48300,48350,48350,48250,762
|
|
20230616,111500,16697258800,48300,48300,48300,48250,4065
|
|
20230616,111400,16500930050,48250,48300,48300,48250,721
|
|
20230616,111300,16466124650,48300,48300,48300,48250,580
|
|
20230616,111200,16438110750,48350,48300,48350,48250,1146
|
|
20230616,111100,16382760250,48300,48350,48350,48250,2015
|
|
20230616,111000,16285457700,48300,48350,48350,48300,161
|
|
20230616,110900,16277680500,48350,48350,48350,48300,1091
|
|
20230616,110800,16224982400,48300,48350,48350,48300,390
|
|
20230616,110700,16206138300,48350,48300,48350,48250,3558
|
|
20230616,110600,16034213900,48250,48350,48350,48250,2086
|
|
20230616,110500,15933461550,48350,48350,48350,48300,634
|
|
20230616,110400,15902836250,48350,48350,48350,48300,228
|
|
20230616,110300,15891819900,48350,48300,48350,48300,547
|
|
20230616,110200,15865396900,48350,48350,48350,48300,167
|
|
20230616,110100,15857328050,48300,48350,48350,48300,219
|
|
20230616,110000,15846748700,48350,48350,48350,48300,716
|
|
20230616,105900,15812159500,48300,48350,48350,48300,709
|
|
20230616,105800,15777906750,48350,48300,48350,48300,658
|
|
20230616,105700,15746106600,48350,48350,48350,48300,1226
|
|
20230616,105600,15686830050,48350,48350,48350,48300,1142
|
|
20230616,105500,15631648800,48350,48350,48350,48300,353
|
|
20230616,105400,15614581750,48350,48350,48350,48300,401
|
|
20230616,105300,15595208300,48350,48350,48350,48300,712
|
|
20230616,105200,15560809850,48350,48300,48350,48300,294
|
|
20230616,105100,15546607050,48350,48300,48350,48300,412
|
|
20230616,105000,15526691800,48300,48350,48350,48300,1028
|
|
20230616,104900,15477036000,48300,48300,48350,48300,68
|
|
20230616,104800,15473749000,48350,48350,48400,48300,471
|
|
20230616,104700,15450981800,48300,48350,48350,48300,1526
|
|
20230616,104600,15377211800,48350,48350,48400,48300,1537
|
|
20230616,104500,15302897750,48350,48350,48400,48300,1012
|
|
20230616,104400,15253976350,48350,48350,48350,48300,235
|
|
20230616,104300,15242614750,48350,48350,48400,48300,1323
|
|
20230616,104200,15178654700,48350,48300,48400,48300,4399
|
|
20230616,104100,14965882600,48350,48400,48400,48300,2524
|
|
20230616,104000,14843849100,48350,48400,48400,48350,151
|
|
20230616,103900,14836547600,48400,48350,48400,48350,2910
|
|
20230616,103800,14695847850,48350,48300,48350,48300,115
|
|
20230616,103700,14690289950,48300,48350,48350,48300,289
|
|
20230616,103600,14676328750,48350,48350,48400,48300,2154
|
|
20230616,103500,14572102100,48300,48350,48350,48300,8250
|
|
20230616,103400,14173623050,48350,48350,48350,48300,3144
|
|
20230616,103300,14021759500,48350,48350,48350,48300,747
|
|
20230616,103200,13985669800,48350,48300,48350,48300,340
|
|
20230616,103100,13969239700,48350,48300,48350,48300,565
|
|
20230616,103000,13941942200,48350,48400,48400,48300,2249
|
|
20230616,102900,13833195150,48400,48350,48400,48350,164
|
|
20230616,102800,13825263100,48350,48400,48400,48300,2955
|
|
20230616,102700,13682389450,48400,48350,48400,48350,331
|
|
20230616,102600,13666374700,48400,48400,48450,48350,1476
|
|
20230616,102500,13594935500,48350,48350,48400,48300,729
|
|
20230616,102400,13559681000,48350,48350,48450,48300,7532
|
|
20230616,102300,13195310350,48300,48350,48350,48300,409
|
|
20230616,102200,13175542550,48350,48350,48350,48300,950
|
|
20230616,102100,13129622350,48350,48450,48450,48300,4805
|
|
20230616,102000,12897198000,48400,48350,48450,48350,1911
|
|
20230616,101900,12804712100,48350,48400,48400,48350,323
|
|
20230616,101800,12789087850,48400,48400,48400,48350,166
|
|
20230616,101700,12781058750,48350,48350,48400,48350,1248
|
|
20230616,101600,12720717350,48350,48350,48400,48350,2723
|
|
20230616,101500,12589059750,48350,48350,48400,48350,291
|
|
20230616,101400,12574984300,48400,48400,48400,48350,157
|
|
20230616,101300,12567391300,48350,48350,48400,48350,311
|
|
20230616,101200,12552346200,48350,48400,48450,48350,8190
|
|
20230616,101100,12156121150,48450,48450,48450,48400,92
|
|
20230616,101000,12151664050,48400,48450,48450,48400,385
|
|
20230616,100900,12133025900,48450,48400,48450,48400,96
|
|
20230616,100800,12128377050,48450,48450,48450,48400,436
|
|
20230616,100700,12107265000,48450,48450,48450,48400,614
|
|
20230616,100600,12077517050,48450,48500,48500,48400,2084
|
|
20230616,100500,11976482400,48500,48500,48500,48500,1070
|
|
20230616,100400,11924587400,48500,48450,48500,48450,247
|
|
20230616,100300,11912619100,48500,48400,48550,48400,4519
|
|
20230616,100200,11693574150,48450,48450,48550,48400,5908
|
|
20230616,100100,11407246250,48450,48400,48450,48400,261
|
|
20230616,100000,11394606250,48400,48500,48500,48400,1056
|
|
20230616,095900,11343454050,48450,48450,48550,48450,3348
|
|
20230616,095800,11181069300,48450,48450,48500,48450,160
|
|
20230616,095700,11173316950,48500,48550,48550,48450,4208
|
|
20230616,095600,10969215900,48550,48500,48550,48500,2072
|
|
20230616,095500,10868655100,48550,48550,48550,48500,341
|
|
20230616,095400,10852114400,48550,48550,48550,48450,6886
|
|
20230616,095300,10518257600,48500,48600,48600,48500,4977
|
|
20230616,095200,10276483550,48600,48600,48650,48600,198
|
|
20230616,095100,10266860200,48650,48600,48650,48600,362
|
|
20230616,095000,10249264850,48650,48750,48750,48600,6943
|
|
20230616,094900,9911342900,48700,48750,48750,48700,1114
|
|
20230616,094800,9857086500,48750,48700,48750,48700,326
|
|
20230616,094700,9841202600,48700,48800,48800,48700,2116
|
|
20230616,094600,9738041700,48800,48750,48800,48750,869
|
|
20230616,094500,9695659250,48800,48750,48800,48750,374
|
|
20230616,094400,9677414650,48800,48750,48800,48700,4140
|
|
20230616,094300,9475558100,48750,48700,48750,48700,321
|
|
20230616,094200,9459917400,48700,48800,48800,48700,6718
|
|
20230616,094100,9132423750,48750,48700,48750,48700,1581
|
|
20230616,094000,9055353200,48700,48700,48750,48700,419
|
|
20230616,093900,9034942850,48700,48750,48800,48700,2665
|
|
20230616,093800,8904960150,48700,48750,48750,48700,469
|
|
20230616,093700,8882109650,48750,48800,48850,48750,3142
|
|
20230616,093600,8728811450,48800,48700,48850,48700,6796
|
|
20230616,093500,8397347800,48750,48700,48750,48700,448
|
|
20230616,093400,8375516700,48700,48750,48750,48700,1275
|
|
20230616,093300,8313411650,48750,48700,48750,48700,677
|
|
20230616,093200,8280431600,48700,48800,48800,48700,3006
|
|
20230616,093100,8133779450,48800,48850,48850,48800,2213
|
|
20230616,093000,8025778950,48850,48800,48850,48800,307
|
|
20230616,092900,8010788650,48850,48800,48850,48800,1367
|
|
20230616,092800,7944062150,48800,48700,48800,48700,4694
|
|
20230616,092700,7715219000,48700,48800,48850,48700,5234
|
|
20230616,092600,7459953600,48800,48850,48900,48800,4972
|
|
20230616,092500,7217077350,48850,48850,48900,48850,931
|
|
20230616,092400,7171591250,48850,48850,48900,48850,666
|
|
20230616,092300,7139056550,48850,48800,48850,48800,2848
|
|
20230616,092200,6999973100,48800,48900,48900,48800,1554
|
|
20230616,092100,6924054800,48900,48900,48900,48850,122
|
|
20230616,092000,6918091350,48900,48950,49000,48850,10291
|
|
20230616,091900,6414469450,49000,48950,49000,48950,367
|
|
20230616,091800,6396495400,49000,48850,49000,48850,8192
|
|
20230616,091700,5995705650,48900,48850,48900,48850,241
|
|
20230616,091600,5983923300,48900,48850,48900,48850,347
|
|
20230616,091500,5966961150,48900,48850,48900,48850,3321
|
|
20230616,091400,5804592100,48900,48850,48900,48850,546
|
|
20230616,091300,5777918050,48850,48900,48900,48850,5145
|
|
20230616,091200,5526431050,48900,48950,48950,48900,915
|
|
20230616,091100,5481645550,48950,48850,48950,48800,3273
|
|
20230616,091000,5321640200,48850,48850,48850,48700,3843
|
|
20230616,090900,5134128100,48800,48800,48850,48750,4544
|
|
20230616,090800,4912424050,48800,48850,48900,48800,1352
|
|
20230616,090700,4846382250,48850,48850,48900,48850,3385
|
|
20230616,090600,4681019450,48850,49000,49000,48850,6327
|
|
20230616,090500,4371447600,48950,48950,49000,48950,3398
|
|
20230616,090400,4204952850,48950,48900,49050,48850,19170
|
|
20230616,090300,3265645850,48900,48900,48950,48800,6468
|
|
20230616,090200,2949407250,48900,48850,49000,48850,12580
|
|
20230616,090100,2333743950,48850,48800,48900,48750,12031
|
|
20230616,090000,1746526800,48800,48900,48900,48750,35686
|