662 lines
36 KiB
CSV
662 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,195800,28433303200,48150,48150,48150,48150,0
|
|
20230619,195700,28433303200,48150,48150,48150,48150,0
|
|
20230619,195600,28433303200,48150,48150,48150,48150,0
|
|
20230619,195500,28433303200,48150,48150,48150,48150,0
|
|
20230619,195400,28433303200,48150,48150,48150,48150,0
|
|
20230619,195300,28433303200,48150,48150,48150,48150,0
|
|
20230619,195200,28433303200,48150,48150,48150,48150,0
|
|
20230619,195100,28433303200,48150,48150,48150,48150,0
|
|
20230619,195000,28433303200,48150,48150,48150,48150,0
|
|
20230619,194900,28433303200,48150,48150,48150,48150,0
|
|
20230619,194800,28433303200,48150,48150,48150,48150,0
|
|
20230619,194700,28433303200,48150,48150,48150,48150,0
|
|
20230619,194600,28433303200,48150,48150,48150,48150,0
|
|
20230619,194500,28433303200,48150,48150,48150,48150,0
|
|
20230619,194400,28433303200,48150,48150,48150,48150,0
|
|
20230619,194300,28433303200,48150,48150,48150,48150,0
|
|
20230619,194200,28433303200,48150,48150,48150,48150,0
|
|
20230619,194100,28433303200,48150,48150,48150,48150,0
|
|
20230619,194000,28433303200,48150,48150,48150,48150,0
|
|
20230619,193900,28433303200,48150,48150,48150,48150,0
|
|
20230619,193800,28433303200,48150,48150,48150,48150,0
|
|
20230619,193700,28433303200,48150,48150,48150,48150,0
|
|
20230619,193600,28433303200,48150,48150,48150,48150,0
|
|
20230619,193500,28433303200,48150,48150,48150,48150,0
|
|
20230619,193400,28433303200,48150,48150,48150,48150,0
|
|
20230619,193300,28433303200,48150,48150,48150,48150,0
|
|
20230619,193200,28433303200,48150,48150,48150,48150,0
|
|
20230619,193100,28433303200,48150,48150,48150,48150,0
|
|
20230619,193000,28433303200,48150,48150,48150,48150,0
|
|
20230619,192900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,192800,28433303200,48150,48150,48150,48150,0
|
|
20230619,192700,28433303200,48150,48150,48150,48150,0
|
|
20230619,192600,28433303200,48150,48150,48150,48150,0
|
|
20230619,192500,28433303200,48150,48150,48150,48150,0
|
|
20230619,192400,28433303200,48150,48150,48150,48150,0
|
|
20230619,192300,28433303200,48150,48150,48150,48150,0
|
|
20230619,192200,28433303200,48150,48150,48150,48150,0
|
|
20230619,192100,28433303200,48150,48150,48150,48150,0
|
|
20230619,192000,28433303200,48150,48150,48150,48150,0
|
|
20230619,191900,28433303200,48150,48150,48150,48150,0
|
|
20230619,191800,28433303200,48150,48150,48150,48150,0
|
|
20230619,191700,28433303200,48150,48150,48150,48150,0
|
|
20230619,191600,28433303200,48150,48150,48150,48150,0
|
|
20230619,191500,28433303200,48150,48150,48150,48150,0
|
|
20230619,191400,28433303200,48150,48150,48150,48150,0
|
|
20230619,191300,28433303200,48150,48150,48150,48150,0
|
|
20230619,191200,28433303200,48150,48150,48150,48150,0
|
|
20230619,191100,28433303200,48150,48150,48150,48150,0
|
|
20230619,191000,28433303200,48150,48150,48150,48150,0
|
|
20230619,190900,28433303200,48150,48150,48150,48150,0
|
|
20230619,190800,28433303200,48150,48150,48150,48150,0
|
|
20230619,190700,28433303200,48150,48150,48150,48150,0
|
|
20230619,190600,28433303200,48150,48150,48150,48150,0
|
|
20230619,190500,28433303200,48150,48150,48150,48150,0
|
|
20230619,190400,28433303200,48150,48150,48150,48150,0
|
|
20230619,190300,28433303200,48150,48150,48150,48150,0
|
|
20230619,190200,28433303200,48150,48150,48150,48150,0
|
|
20230619,190100,28433303200,48150,48150,48150,48150,0
|
|
20230619,190000,28433303200,48150,48150,48150,48150,0
|
|
20230619,185900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,185800,28433303200,48150,48150,48150,48150,0
|
|
20230619,185700,28433303200,48150,48150,48150,48150,0
|
|
20230619,185600,28433303200,48150,48150,48150,48150,0
|
|
20230619,185500,28433303200,48150,48150,48150,48150,0
|
|
20230619,185400,28433303200,48150,48150,48150,48150,0
|
|
20230619,185300,28433303200,48150,48150,48150,48150,0
|
|
20230619,185200,28433303200,48150,48150,48150,48150,0
|
|
20230619,185100,28433303200,48150,48150,48150,48150,0
|
|
20230619,185000,28433303200,48150,48150,48150,48150,0
|
|
20230619,184900,28433303200,48150,48150,48150,48150,0
|
|
20230619,184800,28433303200,48150,48150,48150,48150,0
|
|
20230619,184700,28433303200,48150,48150,48150,48150,0
|
|
20230619,184600,28433303200,48150,48150,48150,48150,0
|
|
20230619,184500,28433303200,48150,48150,48150,48150,0
|
|
20230619,184400,28433303200,48150,48150,48150,48150,0
|
|
20230619,184300,28433303200,48150,48150,48150,48150,0
|
|
20230619,184200,28433303200,48150,48150,48150,48150,0
|
|
20230619,184100,28433303200,48150,48150,48150,48150,0
|
|
20230619,184000,28433303200,48150,48150,48150,48150,0
|
|
20230619,183900,28433303200,48150,48150,48150,48150,0
|
|
20230619,183800,28433303200,48150,48150,48150,48150,0
|
|
20230619,183700,28433303200,48150,48150,48150,48150,0
|
|
20230619,183600,28433303200,48150,48150,48150,48150,0
|
|
20230619,183500,28433303200,48150,48150,48150,48150,0
|
|
20230619,183400,28433303200,48150,48150,48150,48150,0
|
|
20230619,183300,28433303200,48150,48150,48150,48150,0
|
|
20230619,183200,28433303200,48150,48150,48150,48150,0
|
|
20230619,183100,28433303200,48150,48150,48150,48150,0
|
|
20230619,183000,28433303200,48150,48150,48150,48150,0
|
|
20230619,182900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,182800,28433303200,48150,48150,48150,48150,0
|
|
20230619,182700,28433303200,48150,48150,48150,48150,0
|
|
20230619,182600,28433303200,48150,48150,48150,48150,0
|
|
20230619,182500,28433303200,48150,48150,48150,48150,0
|
|
20230619,182400,28433303200,48150,48150,48150,48150,0
|
|
20230619,182300,28433303200,48150,48150,48150,48150,0
|
|
20230619,182200,28433303200,48150,48150,48150,48150,0
|
|
20230619,182100,28433303200,48150,48150,48150,48150,0
|
|
20230619,182000,28433303200,48150,48150,48150,48150,0
|
|
20230619,181900,28433303200,48150,48150,48150,48150,0
|
|
20230619,181800,28433303200,48150,48150,48150,48150,0
|
|
20230619,181700,28433303200,48150,48150,48150,48150,0
|
|
20230619,181600,28433303200,48150,48150,48150,48150,0
|
|
20230619,181500,28433303200,48150,48150,48150,48150,0
|
|
20230619,181400,28433303200,48150,48150,48150,48150,0
|
|
20230619,181300,28433303200,48150,48150,48150,48150,0
|
|
20230619,181200,28433303200,48150,48150,48150,48150,0
|
|
20230619,181100,28433303200,48150,48150,48150,48150,0
|
|
20230619,181000,28433303200,48150,48150,48150,48150,0
|
|
20230619,180900,28433303200,48150,48150,48150,48150,0
|
|
20230619,180800,28433303200,48150,48150,48150,48150,0
|
|
20230619,180700,28433303200,48150,48150,48150,48150,0
|
|
20230619,180600,28433303200,48150,48150,48150,48150,0
|
|
20230619,180500,28433303200,48150,48150,48150,48150,0
|
|
20230619,180400,28433303200,48150,48150,48150,48150,0
|
|
20230619,180300,28433303200,48150,48150,48150,48150,0
|
|
20230619,180200,28433303200,48150,48150,48150,48150,0
|
|
20230619,180100,28433303200,48150,48150,48150,48150,0
|
|
20230619,180000,28433303200,48150,48150,48150,48150,0
|
|
20230619,175900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,175800,28433303200,48150,48150,48150,48150,0
|
|
20230619,175700,28433303200,48150,48150,48150,48150,0
|
|
20230619,175600,28433303200,48150,48150,48150,48150,0
|
|
20230619,175500,28433303200,48150,48150,48150,48150,0
|
|
20230619,175400,28433303200,48150,48150,48150,48150,0
|
|
20230619,175300,28433303200,48150,48150,48150,48150,0
|
|
20230619,175200,28433303200,48150,48150,48150,48150,0
|
|
20230619,175100,28433303200,48150,48150,48150,48150,0
|
|
20230619,175000,28433303200,48150,48150,48150,48150,0
|
|
20230619,174900,28433303200,48150,48150,48150,48150,0
|
|
20230619,174800,28433303200,48150,48150,48150,48150,0
|
|
20230619,174700,28433303200,48150,48150,48150,48150,0
|
|
20230619,174600,28433303200,48150,48150,48150,48150,0
|
|
20230619,174500,28433303200,48150,48150,48150,48150,0
|
|
20230619,174400,28433303200,48150,48150,48150,48150,0
|
|
20230619,174300,28433303200,48150,48150,48150,48150,0
|
|
20230619,174200,28433303200,48150,48150,48150,48150,0
|
|
20230619,174100,28433303200,48150,48150,48150,48150,0
|
|
20230619,174000,28433303200,48150,48150,48150,48150,0
|
|
20230619,173900,28433303200,48150,48150,48150,48150,0
|
|
20230619,173800,28433303200,48150,48150,48150,48150,0
|
|
20230619,173700,28433303200,48150,48150,48150,48150,0
|
|
20230619,173600,28433303200,48150,48150,48150,48150,0
|
|
20230619,173500,28433303200,48150,48150,48150,48150,0
|
|
20230619,173400,28433303200,48150,48150,48150,48150,0
|
|
20230619,173300,28433303200,48150,48150,48150,48150,0
|
|
20230619,173200,28433303200,48150,48150,48150,48150,0
|
|
20230619,173100,28433303200,48150,48150,48150,48150,0
|
|
20230619,173000,28433303200,48150,48150,48150,48150,0
|
|
20230619,172900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,172800,28433303200,48150,48150,48150,48150,0
|
|
20230619,172700,28433303200,48150,48150,48150,48150,0
|
|
20230619,172600,28433303200,48150,48150,48150,48150,0
|
|
20230619,172500,28433303200,48150,48150,48150,48150,0
|
|
20230619,172400,28433303200,48150,48150,48150,48150,0
|
|
20230619,172300,28433303200,48150,48150,48150,48150,0
|
|
20230619,172200,28433303200,48150,48150,48150,48150,0
|
|
20230619,172100,28433303200,48150,48150,48150,48150,0
|
|
20230619,172000,28433303200,48150,48150,48150,48150,0
|
|
20230619,171900,28433303200,48150,48150,48150,48150,0
|
|
20230619,171800,28433303200,48150,48150,48150,48150,0
|
|
20230619,171700,28433303200,48150,48150,48150,48150,0
|
|
20230619,171600,28433303200,48150,48150,48150,48150,0
|
|
20230619,171500,28433303200,48150,48150,48150,48150,0
|
|
20230619,171400,28433303200,48150,48150,48150,48150,0
|
|
20230619,171300,28433303200,48150,48150,48150,48150,0
|
|
20230619,171200,28433303200,48150,48150,48150,48150,0
|
|
20230619,171100,28433303200,48150,48150,48150,48150,0
|
|
20230619,171000,28433303200,48150,48150,48150,48150,0
|
|
20230619,170900,28433303200,48150,48150,48150,48150,0
|
|
20230619,170800,28433303200,48150,48150,48150,48150,0
|
|
20230619,170700,28433303200,48150,48150,48150,48150,0
|
|
20230619,170600,28433303200,48150,48150,48150,48150,0
|
|
20230619,170500,28433303200,48150,48150,48150,48150,0
|
|
20230619,170400,28433303200,48150,48150,48150,48150,0
|
|
20230619,170300,28433303200,48150,48150,48150,48150,0
|
|
20230619,170200,28433303200,48150,48150,48150,48150,0
|
|
20230619,170100,28433303200,48150,48150,48150,48150,0
|
|
20230619,170000,28433303200,48150,48150,48150,48150,0
|
|
20230619,165900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,165800,28433303200,48150,48150,48150,48150,0
|
|
20230619,165700,28433303200,48150,48150,48150,48150,0
|
|
20230619,165600,28433303200,48150,48150,48150,48150,0
|
|
20230619,165500,28433303200,48150,48150,48150,48150,0
|
|
20230619,165400,28433303200,48150,48150,48150,48150,0
|
|
20230619,165300,28433303200,48150,48150,48150,48150,0
|
|
20230619,165200,28433303200,48150,48150,48150,48150,0
|
|
20230619,165100,28433303200,48150,48150,48150,48150,0
|
|
20230619,165000,28433303200,48150,48150,48150,48150,0
|
|
20230619,164900,28433303200,48150,48150,48150,48150,0
|
|
20230619,164800,28433303200,48150,48150,48150,48150,0
|
|
20230619,164700,28433303200,48150,48150,48150,48150,0
|
|
20230619,164600,28433303200,48150,48150,48150,48150,0
|
|
20230619,164500,28433303200,48150,48150,48150,48150,0
|
|
20230619,164400,28433303200,48150,48150,48150,48150,0
|
|
20230619,164300,28433303200,48150,48150,48150,48150,0
|
|
20230619,164200,28433303200,48150,48150,48150,48150,0
|
|
20230619,164100,28433303200,48150,48150,48150,48150,0
|
|
20230619,164000,28433303200,48150,48150,48150,48150,0
|
|
20230619,163900,28433303200,48150,48150,48150,48150,0
|
|
20230619,163800,28433303200,48150,48150,48150,48150,0
|
|
20230619,163700,28433303200,48150,48150,48150,48150,0
|
|
20230619,163600,28433303200,48150,48150,48150,48150,0
|
|
20230619,163500,28433303200,48150,48150,48150,48150,0
|
|
20230619,163400,28433303200,48150,48150,48150,48150,0
|
|
20230619,163300,28433303200,48150,48150,48150,48150,0
|
|
20230619,163200,28433303200,48150,48150,48150,48150,0
|
|
20230619,163100,28433303200,48150,48150,48150,48150,0
|
|
20230619,163000,28433303200,48150,48150,48150,48150,0
|
|
20230619,162900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,162800,28433303200,48150,48150,48150,48150,0
|
|
20230619,162700,28433303200,48150,48150,48150,48150,0
|
|
20230619,162600,28433303200,48150,48150,48150,48150,0
|
|
20230619,162500,28433303200,48150,48150,48150,48150,0
|
|
20230619,162400,28433303200,48150,48150,48150,48150,0
|
|
20230619,162300,28433303200,48150,48150,48150,48150,0
|
|
20230619,162200,28433303200,48150,48150,48150,48150,0
|
|
20230619,162100,28433303200,48150,48150,48150,48150,0
|
|
20230619,162000,28433303200,48150,48150,48150,48150,0
|
|
20230619,161900,28433303200,48150,48150,48150,48150,0
|
|
20230619,161800,28433303200,48150,48150,48150,48150,0
|
|
20230619,161700,28433303200,48150,48150,48150,48150,0
|
|
20230619,161600,28433303200,48150,48150,48150,48150,0
|
|
20230619,161500,28433303200,48150,48150,48150,48150,0
|
|
20230619,161400,28433303200,48150,48150,48150,48150,0
|
|
20230619,161300,28433303200,48150,48150,48150,48150,0
|
|
20230619,161200,28433303200,48150,48150,48150,48150,0
|
|
20230619,161100,28433303200,48150,48150,48150,48150,0
|
|
20230619,161000,28433303200,48150,48150,48150,48150,0
|
|
20230619,160900,28433303200,48150,48150,48150,48150,0
|
|
20230619,160800,28433303200,48150,48150,48150,48150,0
|
|
20230619,160700,28433303200,48150,48150,48150,48150,0
|
|
20230619,160600,28433303200,48150,48150,48150,48150,0
|
|
20230619,160500,28433303200,48150,48150,48150,48150,0
|
|
20230619,160400,28433303200,48150,48150,48150,48150,0
|
|
20230619,160300,28433303200,48150,48150,48150,48150,0
|
|
20230619,160200,28433303200,48150,48150,48150,48150,0
|
|
20230619,160100,28433303200,48150,48150,48150,48150,0
|
|
20230619,160000,28433303200,48150,48150,48150,48150,0
|
|
20230619,155900,28433303200,48150,48150,48150,48150,41479
|
|
20230619,155800,28433303200,48150,48150,48150,48150,0
|
|
20230619,155700,28433303200,48150,48150,48150,48150,0
|
|
20230619,155600,28433303200,48150,48150,48150,48150,0
|
|
20230619,155500,28433303200,48150,48150,48150,48150,0
|
|
20230619,155400,28433303200,48150,48150,48150,48150,0
|
|
20230619,155300,28433303200,48150,48150,48150,48150,0
|
|
20230619,155200,28433303200,48150,48150,48150,48150,0
|
|
20230619,155100,28433303200,48150,48150,48150,48150,0
|
|
20230619,155000,28433303200,48150,48150,48150,48150,0
|
|
20230619,154900,28433303200,48150,48150,48150,48150,0
|
|
20230619,154800,28433303200,48150,48150,48150,48150,0
|
|
20230619,154700,28433303200,48150,48150,48150,48150,0
|
|
20230619,154600,28433303200,48150,48150,48150,48150,0
|
|
20230619,154500,28433303200,48150,48150,48150,48150,0
|
|
20230619,154400,28433303200,48150,48150,48150,48150,0
|
|
20230619,154300,28433303200,48150,48150,48150,48150,0
|
|
20230619,154200,28433303200,48150,48150,48150,48150,0
|
|
20230619,154100,28433303200,48150,48150,48150,48150,0
|
|
20230619,154000,28433303200,48150,48150,48150,48150,0
|
|
20230619,153900,28433303200,48150,48150,48150,48150,0
|
|
20230619,153800,28433303200,48150,48150,48150,48150,0
|
|
20230619,153700,28433303200,48150,48150,48150,48150,0
|
|
20230619,153600,28433303200,48150,48150,48150,48150,0
|
|
20230619,153500,28433303200,48150,48150,48150,48150,0
|
|
20230619,153400,28433303200,48150,48150,48150,48150,0
|
|
20230619,153300,28433303200,48150,48150,48150,48150,0
|
|
20230619,153200,28433303200,48150,48150,48150,48150,0
|
|
20230619,153100,28433303200,48150,48150,48150,48150,0
|
|
20230619,153000,28433303200,48150,48150,48150,48150,41479
|
|
20230619,152900,26436089350,48250,48250,48250,48250,0
|
|
20230619,152800,26436089350,48250,48250,48250,48250,0
|
|
20230619,152700,26436089350,48250,48250,48250,48250,0
|
|
20230619,152600,26436089350,48250,48250,48250,48250,0
|
|
20230619,152500,26436089350,48250,48250,48250,48250,0
|
|
20230619,152400,26436089350,48250,48250,48250,48250,0
|
|
20230619,152300,26436089350,48250,48250,48250,48250,0
|
|
20230619,152200,26436089350,48250,48250,48250,48250,0
|
|
20230619,152100,26436089350,48250,48250,48250,48250,0
|
|
20230619,152000,26436089350,48250,48250,48250,48250,0
|
|
20230619,151900,26436089350,48250,48150,48250,48050,3279
|
|
20230619,151800,26278303400,48200,48100,48200,48100,2157
|
|
20230619,151700,26174431950,48100,48100,48200,48100,3721
|
|
20230619,151600,25995293750,48150,48150,48200,48100,3763
|
|
20230619,151500,25814226150,48150,48200,48200,48100,3641
|
|
20230619,151400,25638809050,48200,48150,48200,48100,3230
|
|
20230619,151300,25483340150,48100,48150,48200,48100,1680
|
|
20230619,151200,25402448400,48150,48100,48200,48100,2630
|
|
20230619,151100,25275819500,48150,48200,48200,48100,3273
|
|
20230619,151000,25118282750,48150,48100,48200,48100,1713
|
|
20230619,150900,25035833950,48100,48150,48200,48100,2142
|
|
20230619,150800,24932741050,48150,48100,48200,48050,3674
|
|
20230619,150700,24755809400,48150,48100,48150,48050,3363
|
|
20230619,150600,24594040700,48100,48100,48150,48100,2116
|
|
20230619,150500,24492219950,48100,48100,48150,48100,1808
|
|
20230619,150400,24405214200,48100,48100,48150,48100,3250
|
|
20230619,150300,24248850350,48100,48100,48150,48100,1814
|
|
20230619,150200,24161573900,48100,48100,48150,48100,1536
|
|
20230619,150100,24087660100,48150,48100,48200,48100,2721
|
|
20230619,150000,23956676400,48100,48150,48200,48100,1683
|
|
20230619,145900,23875664050,48100,48150,48150,48100,1845
|
|
20230619,145800,23786898600,48150,48100,48150,48100,3526
|
|
20230619,145700,23617245100,48150,48100,48200,48100,1717
|
|
20230619,145600,23534620300,48100,48100,48200,48100,1444
|
|
20230619,145500,23465127250,48100,48100,48200,48100,5062
|
|
20230619,145400,23221480600,48100,48150,48150,48100,2139
|
|
20230619,145300,23118525900,48150,48200,48200,48150,1821
|
|
20230619,145200,23030829950,48150,48150,48200,48150,2686
|
|
20230619,145100,22901474900,48150,48150,48200,48150,1380
|
|
20230619,145000,22835017350,48200,48150,48200,48150,2326
|
|
20230619,144900,22722979500,48150,48200,48250,48150,3075
|
|
20230619,144800,22574761550,48250,48200,48250,48200,1925
|
|
20230619,144700,22481954550,48200,48150,48250,48150,6818
|
|
20230619,144600,22153262000,48200,48200,48200,48150,2866
|
|
20230619,144500,22015176550,48150,48150,48200,48150,1484
|
|
20230619,144400,21943703850,48150,48150,48200,48150,2044
|
|
20230619,144300,21845251600,48150,48200,48200,48150,756
|
|
20230619,144200,21808830950,48150,48200,48200,48150,640
|
|
20230619,144100,21777996050,48150,48150,48200,48150,872
|
|
20230619,144000,21735988000,48200,48150,48200,48150,2355
|
|
20230619,143900,21622493650,48150,48150,48200,48150,629
|
|
20230619,143800,21592185450,48150,48150,48200,48150,388
|
|
20230619,143700,21573495650,48200,48150,48200,48150,435
|
|
20230619,143600,21552546050,48150,48150,48200,48150,2632
|
|
20230619,143500,21425695400,48200,48150,48200,48150,893
|
|
20230619,143400,21382673700,48200,48200,48200,48150,567
|
|
20230619,143300,21355363150,48150,48200,48200,48150,841
|
|
20230619,143200,21314846650,48150,48150,48250,48100,4885
|
|
20230619,143100,21079395750,48100,48150,48200,48100,5787
|
|
20230619,143000,20800613600,48150,48100,48150,48100,1528
|
|
20230619,142900,20727053300,48100,48200,48200,48100,856
|
|
20230619,142800,20685872950,48200,48100,48200,48100,1739
|
|
20230619,142700,20602158150,48100,48150,48200,48100,6804
|
|
20230619,142600,20274588850,48150,48150,48200,48150,428
|
|
20230619,142500,20253970050,48150,48150,48200,48150,511
|
|
20230619,142400,20229352450,48200,48150,48200,48150,1061
|
|
20230619,142300,20178226450,48150,48100,48200,48100,6212
|
|
20230619,142200,19879083650,48100,48100,48150,48100,332
|
|
20230619,142100,19863110650,48100,48100,48150,48100,837
|
|
20230619,142000,19822827150,48150,48100,48150,48100,947
|
|
20230619,141900,19777266500,48100,48100,48150,48100,1415
|
|
20230619,141800,19709188650,48100,48150,48150,48100,782
|
|
20230619,141700,19671562150,48100,48100,48150,48100,3325
|
|
20230619,141600,19511593300,48100,48150,48150,48100,828
|
|
20230619,141500,19471750650,48150,48150,48200,48100,979
|
|
20230619,141400,19424617600,48200,48200,48200,48150,2412
|
|
20230619,141300,19308463650,48150,48200,48200,48150,1201
|
|
20230619,141200,19250612500,48150,48200,48200,48150,920
|
|
20230619,141100,19206305950,48150,48200,48200,48150,1585
|
|
20230619,141000,19129958300,48150,48200,48200,48150,1060
|
|
20230619,140900,19078892500,48200,48150,48200,48150,289
|
|
20230619,140800,19064974250,48150,48150,48200,48150,668
|
|
20230619,140700,19032792700,48150,48100,48200,48100,3514
|
|
20230619,140600,18863559850,48100,48150,48150,48100,1821
|
|
20230619,140500,18775896950,48100,48150,48150,48100,454
|
|
20230619,140400,18754049400,48100,48100,48150,48100,309
|
|
20230619,140300,18739177900,48100,48100,48150,48100,3452
|
|
20230619,140200,18573001950,48100,48100,48150,48100,482
|
|
20230619,140100,18549802700,48100,48100,48150,48100,286
|
|
20230619,140000,18536043800,48100,48100,48150,48100,439
|
|
20230619,135900,18514912300,48100,48150,48150,48100,337
|
|
20230619,135800,18498697200,48150,48150,48150,48100,521
|
|
20230619,135700,18473620300,48100,48150,48150,48100,388
|
|
20230619,135600,18454952050,48150,48150,48150,48100,241
|
|
20230619,135500,18443354750,48150,48100,48150,48100,574
|
|
20230619,135400,18415726450,48150,48100,48150,48100,166
|
|
20230619,135300,18407739100,48150,48150,48150,48100,187
|
|
20230619,135200,18398739150,48150,48100,48150,48100,507
|
|
20230619,135100,18374347600,48100,48150,48150,48100,3554
|
|
20230619,135000,18203361650,48100,48100,48150,48100,277
|
|
20230619,134900,18190033750,48100,48100,48150,48100,563
|
|
20230619,134800,18162943650,48100,48150,48150,48100,2924
|
|
20230619,134700,18022254200,48100,48150,48150,48100,6946
|
|
20230619,134600,17688106100,48150,48100,48150,48100,1044
|
|
20230619,134500,17637872650,48100,48150,48150,48100,1271
|
|
20230619,134400,17576702850,48150,48100,48150,48100,1647
|
|
20230619,134300,17497452200,48100,48100,48150,48100,848
|
|
20230619,134200,17456649250,48150,48100,48150,48100,1005
|
|
20230619,134100,17408292750,48150,48150,48150,48100,543
|
|
20230619,134000,17382154950,48100,48150,48150,48100,976
|
|
20230619,133900,17335175100,48100,48100,48150,48100,339
|
|
20230619,133800,17318865700,48150,48150,48150,48100,243
|
|
20230619,133700,17307170650,48150,48150,48150,48100,259
|
|
20230619,133600,17294706900,48100,48100,48150,48100,588
|
|
20230619,133500,17266405550,48150,48100,48150,48100,533
|
|
20230619,133400,17240753100,48100,48150,48150,48100,1102
|
|
20230619,133300,17187704800,48200,48150,48200,48150,616
|
|
20230619,133200,17158035500,48200,48150,48200,48150,1200
|
|
20230619,133100,17100229500,48150,48200,48200,48150,285
|
|
20230619,133000,17086502950,48150,48150,48200,48150,627
|
|
20230619,132900,17056307650,48200,48200,48200,48150,1075
|
|
20230619,132800,17004522500,48150,48150,48200,48150,853
|
|
20230619,132700,16963443300,48150,48100,48200,48100,1423
|
|
20230619,132600,16894916650,48100,48100,48200,48100,658
|
|
20230619,132500,16863246050,48100,48150,48200,48100,2110
|
|
20230619,132400,16761649500,48200,48150,48200,48150,287
|
|
20230619,132300,16747826200,48150,48150,48200,48150,464
|
|
20230619,132200,16725479050,48200,48150,48200,48150,506
|
|
20230619,132100,16701107200,48150,48200,48200,48150,914
|
|
20230619,132000,16657078000,48150,48150,48200,48100,755
|
|
20230619,131900,16620716150,48150,48100,48200,48100,2267
|
|
20230619,131800,16511563000,48150,48100,48150,48100,1454
|
|
20230619,131700,16441571600,48150,48100,48150,48100,219
|
|
20230619,131600,16431030450,48100,48100,48150,48100,282
|
|
20230619,131500,16417459300,48150,48150,48150,48100,468
|
|
20230619,131400,16394934800,48150,48150,48150,48100,625
|
|
20230619,131300,16364849450,48150,48150,48150,48100,467
|
|
20230619,131200,16342367950,48100,48200,48200,48100,4678
|
|
20230619,131100,16117102050,48150,48150,48200,48150,256
|
|
20230619,131000,16104767950,48200,48200,48200,48150,721
|
|
20230619,130900,16070025800,48200,48100,48200,48100,1175
|
|
20230619,130800,16013411150,48150,48150,48200,48100,602
|
|
20230619,130700,15984434550,48150,48150,48200,48100,3381
|
|
20230619,130600,15821657300,48100,48100,48150,48100,470
|
|
20230619,130500,15799043200,48100,48150,48150,48100,659
|
|
20230619,130400,15767319400,48150,48100,48150,48100,492
|
|
20230619,130300,15743637200,48150,48150,48150,48100,728
|
|
20230619,130200,15708591450,48100,48100,48150,48100,136
|
|
20230619,130100,15702044250,48150,48100,48150,48100,362
|
|
20230619,130000,15684626000,48150,48150,48200,48100,2563
|
|
20230619,125900,15561240400,48200,48150,48200,48100,2448
|
|
20230619,125800,15443376000,48100,48150,48150,48100,931
|
|
20230619,125700,15398552200,48150,48150,48150,48100,985
|
|
20230619,125600,15351129800,48100,48150,48150,48100,588
|
|
20230619,125500,15322835000,48150,48100,48150,48100,597
|
|
20230619,125400,15294092300,48150,48150,48150,48100,611
|
|
20230619,125300,15264689750,48150,48150,48150,48100,1182
|
|
20230619,125200,15207824700,48100,48150,48150,48100,661
|
|
20230619,125100,15175999450,48100,48100,48150,48100,242
|
|
20230619,125000,15164347700,48150,48100,48150,48100,838
|
|
20230619,124900,15124014950,48150,48100,48150,48100,1102
|
|
20230619,124800,15070956250,48150,48150,48150,48100,657
|
|
20230619,124700,15039325800,48150,48150,48150,48100,223
|
|
20230619,124600,15028592650,48150,48100,48150,48100,499
|
|
20230619,124500,15004569550,48150,48150,48150,48100,607
|
|
20230619,124400,14975343350,48150,48150,48150,48100,659
|
|
20230619,124300,14943620300,48150,48150,48150,48100,565
|
|
20230619,124200,14916437100,48100,48150,48150,48100,69
|
|
20230619,124100,14913116000,48150,48150,48150,48100,356
|
|
20230619,124000,14895975400,48150,48150,48150,48100,1012
|
|
20230619,123900,14847260300,48100,48150,48150,48100,127
|
|
20230619,123800,14841149200,48100,48100,48150,48100,128
|
|
20230619,123700,14834988850,48150,48150,48150,48100,435
|
|
20230619,123600,14814045700,48150,48150,48150,48100,106
|
|
20230619,123500,14808943750,48100,48150,48150,48100,323
|
|
20230619,123400,14793393700,48150,48200,48200,48100,4427
|
|
20230619,123300,14580232100,48200,48200,48200,48150,744
|
|
20230619,123200,14544392750,48150,48150,48200,48150,5499
|
|
20230619,123100,14279614100,48150,48150,48200,48150,377
|
|
20230619,123000,14261450000,48150,48200,48200,48150,362
|
|
20230619,122900,14244003900,48200,48200,48200,48150,139
|
|
20230619,122800,14237304850,48200,48200,48200,48150,1274
|
|
20230619,122700,14175898650,48150,48150,48200,48150,333
|
|
20230619,122600,14159860950,48200,48200,48200,48150,465
|
|
20230619,122500,14137448100,48150,48200,48200,48150,129
|
|
20230619,122400,14131231350,48150,48200,48200,48150,53
|
|
20230619,122300,14128678600,48200,48100,48200,48100,483
|
|
20230619,122200,14105409650,48100,48150,48150,48100,2223
|
|
20230619,122100,13998383050,48150,48100,48150,48100,400
|
|
20230619,122000,13979125300,48100,48150,48150,48100,113
|
|
20230619,121900,13973684850,48150,48100,48150,48100,236
|
|
20230619,121800,13962326200,48150,48150,48150,48100,574
|
|
20230619,121700,13934689850,48150,48100,48150,48100,999
|
|
20230619,121600,13886632050,48150,48150,48150,48100,161
|
|
20230619,121500,13878884000,48150,48200,48200,48100,3066
|
|
20230619,121400,13731290200,48150,48200,48200,48150,168
|
|
20230619,121300,13723193050,48200,48150,48200,48100,4571
|
|
20230619,121200,13503098750,48100,48100,48150,48100,487
|
|
20230619,121100,13479662950,48150,48100,48150,48100,912
|
|
20230619,121000,13435781850,48100,48150,48150,48100,912
|
|
20230619,120900,13391908550,48150,48100,48150,48100,461
|
|
20230619,120800,13369733050,48100,48150,48150,48100,821
|
|
20230619,120700,13330239150,48100,48100,48150,48100,427
|
|
20230619,120600,13309683900,48100,48150,48150,48100,204
|
|
20230619,120500,13299866650,48150,48150,48150,48100,809
|
|
20230619,120400,13260952750,48100,48100,48150,48100,327
|
|
20230619,120300,13245209950,48100,48150,48150,48100,514
|
|
20230619,120200,13220467650,48100,48150,48200,48100,6271
|
|
20230619,120100,12918562000,48150,48150,48200,48150,254
|
|
20230619,120000,12906325650,48150,48200,48200,48150,1155
|
|
20230619,115900,12850691400,48200,48150,48200,48150,238
|
|
20230619,115800,12839225950,48200,48200,48200,48150,420
|
|
20230619,115700,12818997500,48150,48150,48200,48150,236
|
|
20230619,115600,12807631300,48150,48200,48200,48150,399
|
|
20230619,115500,12788407250,48150,48150,48200,48150,445
|
|
20230619,115400,12766974850,48150,48150,48200,48150,4053
|
|
20230619,115300,12571820600,48150,48200,48200,48150,687
|
|
20230619,115200,12538725250,48150,48150,48200,48150,673
|
|
20230619,115100,12506307250,48150,48200,48200,48150,436
|
|
20230619,115000,12485298550,48150,48150,48200,48150,714
|
|
20230619,114900,12450916850,48200,48200,48200,48150,373
|
|
20230619,114800,12432942300,48150,48150,48200,48150,108
|
|
20230619,114700,12427738800,48200,48150,48200,48150,164
|
|
20230619,114600,12419834750,48200,48200,48200,48150,131
|
|
20230619,114500,12413521100,48200,48150,48200,48150,676
|
|
20230619,114400,12380952800,48150,48150,48200,48150,597
|
|
20230619,114300,12352204050,48150,48250,48250,48150,3703
|
|
20230619,114200,12173742600,48200,48250,48250,48200,2204
|
|
20230619,114100,12067414300,48200,48250,48250,48200,1031
|
|
20230619,114000,12017689100,48200,48250,48250,48200,124
|
|
20230619,113900,12011709750,48250,48200,48250,48200,156
|
|
20230619,113800,12004186450,48250,48200,48250,48200,359
|
|
20230619,113700,11986865850,48250,48200,48250,48200,82
|
|
20230619,113600,11982912000,48250,48250,48250,48200,464
|
|
20230619,113500,11960540350,48200,48250,48250,48200,319
|
|
20230619,113400,11945161700,48250,48250,48250,48200,444
|
|
20230619,113300,11923739200,48200,48250,48250,48200,195
|
|
20230619,113200,11914338850,48300,48250,48300,48200,208
|
|
20230619,113100,11904302650,48200,48200,48250,48200,182
|
|
20230619,113000,11895527350,48250,48250,48300,48200,2034
|
|
20230619,112900,11797412250,48250,48250,48300,48250,842
|
|
20230619,112800,11756785400,48250,48200,48250,48200,1106
|
|
20230619,112700,11703423300,48250,48250,48250,48200,1603
|
|
20230619,112600,11626102950,48250,48250,48250,48200,79
|
|
20230619,112500,11622291700,48200,48200,48250,48200,36
|
|
20230619,112400,11620556250,48250,48250,48250,48200,279
|
|
20230619,112300,11607098650,48250,48200,48250,48200,641
|
|
20230619,112200,11576183800,48200,48200,48250,48200,287
|
|
20230619,112100,11562349250,48200,48250,48300,48150,7660
|
|
20230619,112000,11193009400,48250,48250,48300,48250,1079
|
|
20230619,111900,11140944000,48250,48300,48350,48250,7969
|
|
20230619,111800,10756169950,48300,48300,48350,48300,155
|
|
20230619,111700,10748682300,48300,48300,48350,48300,931
|
|
20230619,111600,10703712150,48350,48350,48350,48300,341
|
|
20230619,111500,10687232600,48350,48300,48350,48300,335
|
|
20230619,111400,10671035850,48300,48350,48350,48300,658
|
|
20230619,111300,10639225550,48300,48300,48350,48300,423
|
|
20230619,111200,10618790450,48300,48250,48350,48250,1866
|
|
20230619,111100,10528664200,48250,48250,48300,48250,126
|
|
20230619,111000,10522580450,48300,48300,48300,48250,298
|
|
20230619,110900,10508190950,48250,48250,48300,48250,425
|
|
20230619,110800,10487674950,48250,48300,48300,48250,1113
|
|
20230619,110700,10433927500,48300,48300,48300,48250,90
|
|
20230619,110600,10429580600,48250,48300,48300,48250,92
|
|
20230619,110500,10425139250,48250,48250,48300,48250,161
|
|
20230619,110400,10417365800,48250,48300,48300,48250,539
|
|
20230619,110300,10391347200,48300,48300,48300,48250,286
|
|
20230619,110200,10377536450,48300,48300,48300,48250,362
|
|
20230619,110100,10360067450,48250,48300,48300,48250,522
|
|
20230619,110000,10334861850,48300,48300,48300,48250,135
|
|
20230619,105900,10328346350,48300,48300,48300,48250,791
|
|
20230619,105800,10290179250,48250,48200,48300,48200,2386
|
|
20230619,105700,10175028950,48250,48300,48300,48200,604
|
|
20230619,105600,10145885550,48250,48250,48350,48250,1826
|
|
20230619,105500,10057689700,48300,48350,48400,48250,1437
|
|
20230619,105400,9988270450,48350,48300,48400,48300,1196
|
|
20230619,105300,9930449700,48300,48350,48350,48300,1318
|
|
20230619,105200,9866746250,48300,48350,48350,48300,56
|
|
20230619,105100,9864038800,48300,48300,48350,48300,223
|
|
20230619,105000,9853267050,48350,48300,48350,48250,1185
|
|
20230619,104900,9796023850,48300,48250,48350,48250,1867
|
|
20230619,104800,9705847300,48300,48300,48300,48250,215
|
|
20230619,104700,9695463150,48300,48300,48300,48250,621
|
|
20230619,104600,9665471150,48250,48350,48350,48250,2874
|
|
20230619,104500,9526662000,48350,48300,48350,48300,62
|
|
20230619,104400,9523664750,48350,48300,48350,48300,377
|
|
20230619,104300,9505438000,48350,48350,48350,48300,95
|
|
20230619,104200,9500845400,48350,48350,48350,48300,317
|
|
20230619,104100,9485519100,48350,48300,48350,48300,118
|
|
20230619,104000,9479816000,48350,48300,48350,48300,206
|
|
20230619,103900,9469856350,48350,48300,48350,48300,1075
|
|
20230619,103800,9417925500,48250,48350,48350,48250,2095
|
|
20230619,103700,9316729900,48350,48350,48350,48300,52
|
|
20230619,103600,9314215850,48350,48350,48350,48300,97
|
|
20230619,103500,9309526250,48350,48350,48350,48300,286
|
|
20230619,103400,9295708100,48300,48300,48350,48300,1899
|
|
20230619,103300,9203913150,48300,48250,48300,48200,1382
|
|
20230619,103200,9137219700,48250,48250,48350,48200,8284
|
|
20230619,103100,8737233700,48200,48250,48250,48200,2345
|
|
20230619,103000,8624099500,48200,48250,48250,48200,562
|
|
20230619,102900,8596994850,48250,48250,48250,48200,313
|
|
20230619,102800,8581899200,48200,48250,48250,48200,426
|
|
20230619,102700,8561345150,48250,48250,48250,48200,446
|
|
20230619,102600,8539827950,48200,48250,48250,48200,282
|
|
20230619,102500,8526226250,48250,48250,48250,48200,90
|
|
20230619,102400,8521885450,48250,48250,48250,48200,1099
|
|
20230619,102300,8468896850,48250,48200,48250,48200,167
|
|
20230619,102200,8460842900,48200,48200,48250,48200,646
|
|
20230619,102100,8429704100,48200,48250,48250,48200,892
|
|
20230619,102000,8386706350,48200,48250,48250,48200,336
|
|
20230619,101900,8370497450,48250,48250,48250,48200,183
|
|
20230619,101800,8361670500,48250,48200,48250,48200,310
|
|
20230619,101700,8346714250,48200,48250,48300,48200,3249
|
|
20230619,101600,8189897550,48250,48200,48250,48200,1605
|
|
20230619,101500,8112462600,48250,48200,48250,48200,141
|
|
20230619,101400,8105664000,48250,48150,48250,48150,1720
|
|
20230619,101300,8022688200,48150,48200,48250,48150,4165
|
|
20230619,101200,7821955950,48200,48250,48250,48150,3718
|
|
20230619,101100,7642764150,48250,48200,48250,48200,609
|
|
20230619,101000,7613406450,48200,48250,48250,48200,60
|
|
20230619,100900,7610513300,48250,48200,48250,48200,924
|
|
20230619,100800,7565953700,48250,48250,48250,48200,239
|
|
20230619,100700,7554429000,48250,48250,48250,48250,94
|
|
20230619,100600,7549893500,48200,48200,48250,48200,140
|
|
20230619,100500,7543144300,48250,48200,48250,48200,591
|
|
20230619,100400,7514646050,48200,48200,48250,48200,311
|
|
20230619,100300,7499651250,48250,48200,48250,48200,206
|
|
20230619,100200,7489718250,48200,48150,48250,48150,5816
|
|
20230619,100100,7209389500,48150,48200,48250,48150,6570
|
|
20230619,100000,6892782000,48250,48300,48300,48200,6091
|
|
20230619,095900,6598932450,48300,48250,48300,48250,150
|
|
20230619,095800,6591689150,48300,48250,48300,48250,437
|
|
20230619,095700,6570590150,48250,48300,48300,48250,117
|
|
20230619,095600,6564941150,48250,48250,48300,48250,554
|
|
20230619,095500,6538208600,48250,48350,48350,48250,5350
|
|
20230619,095400,6279835400,48350,48350,48350,48300,638
|
|
20230619,095300,6248989750,48350,48300,48350,48300,228
|
|
20230619,095200,6237966400,48350,48300,48350,48300,175
|
|
20230619,095100,6229509850,48350,48350,48350,48300,771
|
|
20230619,095000,6192253200,48300,48300,48350,48300,251
|
|
20230619,094900,6180118400,48300,48300,48350,48300,158
|
|
20230619,094800,6172482250,48350,48300,48350,48300,1057
|
|
20230619,094700,6121394300,48300,48350,48350,48300,917
|
|
20230619,094600,6077078850,48350,48250,48350,48250,1690
|
|
20230619,094500,5995424400,48300,48250,48300,48250,292
|
|
20230619,094400,5981328750,48250,48250,48300,48250,241
|
|
20230619,094300,5969700050,48250,48300,48350,48250,817
|
|
20230619,094200,5930230450,48300,48300,48350,48300,465
|
|
20230619,094100,5907770600,48300,48350,48400,48250,4926
|
|
20230619,094000,5669731700,48400,48400,48400,48350,528
|
|
20230619,093900,5644183100,48400,48350,48400,48350,533
|
|
20230619,093800,5618397550,48350,48400,48400,48350,68
|
|
20230619,093700,5615106600,48350,48400,48400,48350,418
|
|
20230619,093600,5594891450,48400,48300,48400,48250,3838
|
|
20230619,093500,5409497700,48250,48250,48350,48250,462
|
|
20230619,093400,5387200150,48350,48300,48350,48250,17118
|
|
20230619,093300,4560304050,48300,48300,48350,48300,544
|
|
20230619,093200,4534027200,48300,48300,48350,48300,2287
|
|
20230619,093100,4423516400,48350,48300,48350,48300,1402
|
|
20230619,093000,4355771800,48300,48350,48350,48300,459
|
|
20230619,092900,4333597900,48350,48350,48350,48300,463
|
|
20230619,092800,4311223350,48350,48350,48400,48350,1457
|
|
20230619,092700,4240764300,48350,48350,48400,48350,787
|
|
20230619,092600,4202711900,48350,48350,48400,48300,3003
|
|
20230619,092500,4057552150,48350,48350,48400,48300,1306
|
|
20230619,092400,3994410250,48350,48400,48400,48300,857
|
|
20230619,092300,3952981600,48300,48300,48400,48300,357
|
|
20230619,092200,3935726950,48300,48400,48400,48300,1687
|
|
20230619,092100,3854162300,48400,48400,48400,48350,1360
|
|
20230619,092000,3788357350,48400,48350,48450,48350,3531
|
|
20230619,091900,3617497150,48350,48350,48350,48300,371
|
|
20230619,091800,3599559600,48300,48250,48350,48200,4597
|
|
20230619,091700,3377636650,48250,48200,48250,48200,1067
|
|
20230619,091600,3326193050,48200,48200,48250,48200,1176
|
|
20230619,091500,3269508600,48250,48200,48250,48200,2672
|
|
20230619,091400,3140705400,48250,48300,48300,48200,7157
|
|
20230619,091300,2795281000,48300,48300,48350,48300,1778
|
|
20230619,091200,2709390200,48300,48300,48350,48300,965
|
|
20230619,091100,2662753600,48300,48350,48350,48300,894
|
|
20230619,091000,2619569650,48300,48400,48400,48300,1885
|
|
20230619,090900,2528459200,48350,48350,48400,48350,1290
|
|
20230619,090800,2466059550,48350,48300,48400,48300,4331
|
|
20230619,090700,2256676850,48300,48350,48400,48250,2774
|
|
20230619,090600,2122651500,48350,48400,48450,48350,5387
|
|
20230619,090500,1862027900,48400,48300,48500,48250,11930
|
|
20230619,090400,1284922000,48300,48450,48500,48300,5796
|
|
20230619,090300,1004505400,48450,48350,48500,48350,4119
|
|
20230619,090200,805170900,48400,48350,48400,48350,919
|
|
20230619,090100,760732800,48350,48300,48400,48300,3866
|
|
20230619,090000,573914000,48350,48350,48400,48300,11855
|