638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,193400,3940104590,20250,20250,20250,20250,0
|
|
20230622,193300,3940104590,20250,20250,20250,20250,0
|
|
20230622,193200,3940104590,20250,20250,20250,20250,0
|
|
20230622,193100,3940104590,20250,20250,20250,20250,0
|
|
20230622,193000,3940104590,20250,20250,20250,20250,0
|
|
20230622,192900,3940104590,20250,20250,20250,20250,0
|
|
20230622,192800,3940104590,20250,20250,20250,20250,0
|
|
20230622,192700,3940104590,20250,20250,20250,20250,0
|
|
20230622,192600,3940104590,20250,20250,20250,20250,0
|
|
20230622,192500,3940104590,20250,20250,20250,20250,0
|
|
20230622,192400,3940104590,20250,20250,20250,20250,0
|
|
20230622,192300,3940104590,20250,20250,20250,20250,0
|
|
20230622,192200,3940104590,20250,20250,20250,20250,0
|
|
20230622,192100,3940104590,20250,20250,20250,20250,0
|
|
20230622,192000,3940104590,20250,20250,20250,20250,0
|
|
20230622,191900,3940104590,20250,20250,20250,20250,0
|
|
20230622,191800,3940104590,20250,20250,20250,20250,0
|
|
20230622,191700,3940104590,20250,20250,20250,20250,0
|
|
20230622,191600,3940104590,20250,20250,20250,20250,0
|
|
20230622,191500,3940104590,20250,20250,20250,20250,0
|
|
20230622,191400,3940104590,20250,20250,20250,20250,0
|
|
20230622,191300,3940104590,20250,20250,20250,20250,0
|
|
20230622,191200,3940104590,20250,20250,20250,20250,0
|
|
20230622,191100,3940104590,20250,20250,20250,20250,0
|
|
20230622,191000,3940104590,20250,20250,20250,20250,0
|
|
20230622,190900,3940104590,20250,20250,20250,20250,0
|
|
20230622,190800,3940104590,20250,20250,20250,20250,0
|
|
20230622,190700,3940104590,20250,20250,20250,20250,0
|
|
20230622,190600,3940104590,20250,20250,20250,20250,0
|
|
20230622,190500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,190400,3940104590,20250,20250,20250,20250,0
|
|
20230622,190300,3940104590,20250,20250,20250,20250,0
|
|
20230622,190200,3940104590,20250,20250,20250,20250,0
|
|
20230622,190100,3940104590,20250,20250,20250,20250,0
|
|
20230622,190000,3940104590,20250,20250,20250,20250,0
|
|
20230622,185900,3940104590,20250,20250,20250,20250,0
|
|
20230622,185800,3940104590,20250,20250,20250,20250,0
|
|
20230622,185700,3940104590,20250,20250,20250,20250,0
|
|
20230622,185600,3940104590,20250,20250,20250,20250,0
|
|
20230622,185500,3940104590,20250,20250,20250,20250,0
|
|
20230622,185400,3940104590,20250,20250,20250,20250,0
|
|
20230622,185300,3940104590,20250,20250,20250,20250,0
|
|
20230622,185200,3940104590,20250,20250,20250,20250,0
|
|
20230622,185100,3940104590,20250,20250,20250,20250,0
|
|
20230622,185000,3940104590,20250,20250,20250,20250,0
|
|
20230622,184900,3940104590,20250,20250,20250,20250,0
|
|
20230622,184800,3940104590,20250,20250,20250,20250,0
|
|
20230622,184700,3940104590,20250,20250,20250,20250,0
|
|
20230622,184600,3940104590,20250,20250,20250,20250,0
|
|
20230622,184500,3940104590,20250,20250,20250,20250,0
|
|
20230622,184400,3940104590,20250,20250,20250,20250,0
|
|
20230622,184300,3940104590,20250,20250,20250,20250,0
|
|
20230622,184200,3940104590,20250,20250,20250,20250,0
|
|
20230622,184100,3940104590,20250,20250,20250,20250,0
|
|
20230622,184000,3940104590,20250,20250,20250,20250,0
|
|
20230622,183900,3940104590,20250,20250,20250,20250,0
|
|
20230622,183800,3940104590,20250,20250,20250,20250,0
|
|
20230622,183700,3940104590,20250,20250,20250,20250,0
|
|
20230622,183600,3940104590,20250,20250,20250,20250,0
|
|
20230622,183500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,183400,3940104590,20250,20250,20250,20250,0
|
|
20230622,183300,3940104590,20250,20250,20250,20250,0
|
|
20230622,183200,3940104590,20250,20250,20250,20250,0
|
|
20230622,183100,3940104590,20250,20250,20250,20250,0
|
|
20230622,183000,3940104590,20250,20250,20250,20250,0
|
|
20230622,182900,3940104590,20250,20250,20250,20250,0
|
|
20230622,182800,3940104590,20250,20250,20250,20250,0
|
|
20230622,182700,3940104590,20250,20250,20250,20250,0
|
|
20230622,182600,3940104590,20250,20250,20250,20250,0
|
|
20230622,182500,3940104590,20250,20250,20250,20250,0
|
|
20230622,182400,3940104590,20250,20250,20250,20250,0
|
|
20230622,182300,3940104590,20250,20250,20250,20250,0
|
|
20230622,182200,3940104590,20250,20250,20250,20250,0
|
|
20230622,182100,3940104590,20250,20250,20250,20250,0
|
|
20230622,182000,3940104590,20250,20250,20250,20250,0
|
|
20230622,181900,3940104590,20250,20250,20250,20250,0
|
|
20230622,181800,3940104590,20250,20250,20250,20250,0
|
|
20230622,181700,3940104590,20250,20250,20250,20250,0
|
|
20230622,181600,3940104590,20250,20250,20250,20250,0
|
|
20230622,181500,3940104590,20250,20250,20250,20250,0
|
|
20230622,181400,3940104590,20250,20250,20250,20250,0
|
|
20230622,181300,3940104590,20250,20250,20250,20250,0
|
|
20230622,181200,3940104590,20250,20250,20250,20250,0
|
|
20230622,181100,3940104590,20250,20250,20250,20250,0
|
|
20230622,181000,3940104590,20250,20250,20250,20250,0
|
|
20230622,180900,3940104590,20250,20250,20250,20250,0
|
|
20230622,180800,3940104590,20250,20250,20250,20250,0
|
|
20230622,180700,3940104590,20250,20250,20250,20250,0
|
|
20230622,180600,3940104590,20250,20250,20250,20250,0
|
|
20230622,180500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,180400,3940104590,20250,20250,20250,20250,0
|
|
20230622,180300,3940104590,20250,20250,20250,20250,0
|
|
20230622,180200,3940104590,20250,20250,20250,20250,0
|
|
20230622,180100,3940104590,20250,20250,20250,20250,0
|
|
20230622,180000,3940104590,20250,20250,20250,20250,0
|
|
20230622,175900,3940104590,20250,20250,20250,20250,0
|
|
20230622,175800,3940104590,20250,20250,20250,20250,0
|
|
20230622,175700,3940104590,20250,20250,20250,20250,0
|
|
20230622,175600,3940104590,20250,20250,20250,20250,0
|
|
20230622,175500,3940104590,20250,20250,20250,20250,0
|
|
20230622,175400,3940104590,20250,20250,20250,20250,0
|
|
20230622,175300,3940104590,20250,20250,20250,20250,0
|
|
20230622,175200,3940104590,20250,20250,20250,20250,0
|
|
20230622,175100,3940104590,20250,20250,20250,20250,0
|
|
20230622,175000,3940104590,20250,20250,20250,20250,0
|
|
20230622,174900,3940104590,20250,20250,20250,20250,0
|
|
20230622,174800,3940104590,20250,20250,20250,20250,0
|
|
20230622,174700,3940104590,20250,20250,20250,20250,0
|
|
20230622,174600,3940104590,20250,20250,20250,20250,0
|
|
20230622,174500,3940104590,20250,20250,20250,20250,0
|
|
20230622,174400,3940104590,20250,20250,20250,20250,0
|
|
20230622,174300,3940104590,20250,20250,20250,20250,0
|
|
20230622,174200,3940104590,20250,20250,20250,20250,0
|
|
20230622,174100,3940104590,20250,20250,20250,20250,0
|
|
20230622,174000,3940104590,20250,20250,20250,20250,0
|
|
20230622,173900,3940104590,20250,20250,20250,20250,0
|
|
20230622,173800,3940104590,20250,20250,20250,20250,0
|
|
20230622,173700,3940104590,20250,20250,20250,20250,0
|
|
20230622,173600,3940104590,20250,20250,20250,20250,0
|
|
20230622,173500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,173400,3940104590,20250,20250,20250,20250,0
|
|
20230622,173300,3940104590,20250,20250,20250,20250,0
|
|
20230622,173200,3940104590,20250,20250,20250,20250,0
|
|
20230622,173100,3940104590,20250,20250,20250,20250,0
|
|
20230622,173000,3940104590,20250,20250,20250,20250,0
|
|
20230622,172900,3940104590,20250,20250,20250,20250,0
|
|
20230622,172800,3940104590,20250,20250,20250,20250,0
|
|
20230622,172700,3940104590,20250,20250,20250,20250,0
|
|
20230622,172600,3940104590,20250,20250,20250,20250,0
|
|
20230622,172500,3940104590,20250,20250,20250,20250,0
|
|
20230622,172400,3940104590,20250,20250,20250,20250,0
|
|
20230622,172300,3940104590,20250,20250,20250,20250,0
|
|
20230622,172200,3940104590,20250,20250,20250,20250,0
|
|
20230622,172100,3940104590,20250,20250,20250,20250,0
|
|
20230622,172000,3940104590,20250,20250,20250,20250,0
|
|
20230622,171900,3940104590,20250,20250,20250,20250,0
|
|
20230622,171800,3940104590,20250,20250,20250,20250,0
|
|
20230622,171700,3940104590,20250,20250,20250,20250,0
|
|
20230622,171600,3940104590,20250,20250,20250,20250,0
|
|
20230622,171500,3940104590,20250,20250,20250,20250,0
|
|
20230622,171400,3940104590,20250,20250,20250,20250,0
|
|
20230622,171300,3940104590,20250,20250,20250,20250,0
|
|
20230622,171200,3940104590,20250,20250,20250,20250,0
|
|
20230622,171100,3940104590,20250,20250,20250,20250,0
|
|
20230622,171000,3940104590,20250,20250,20250,20250,0
|
|
20230622,170900,3940104590,20250,20250,20250,20250,0
|
|
20230622,170800,3940104590,20250,20250,20250,20250,0
|
|
20230622,170700,3940104590,20250,20250,20250,20250,0
|
|
20230622,170600,3940104590,20250,20250,20250,20250,0
|
|
20230622,170500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,170400,3940104590,20250,20250,20250,20250,0
|
|
20230622,170300,3940104590,20250,20250,20250,20250,0
|
|
20230622,170200,3940104590,20250,20250,20250,20250,0
|
|
20230622,170100,3940104590,20250,20250,20250,20250,0
|
|
20230622,170000,3940104590,20250,20250,20250,20250,0
|
|
20230622,165900,3940104590,20250,20250,20250,20250,0
|
|
20230622,165800,3940104590,20250,20250,20250,20250,0
|
|
20230622,165700,3940104590,20250,20250,20250,20250,0
|
|
20230622,165600,3940104590,20250,20250,20250,20250,0
|
|
20230622,165500,3940104590,20250,20250,20250,20250,0
|
|
20230622,165400,3940104590,20250,20250,20250,20250,0
|
|
20230622,165300,3940104590,20250,20250,20250,20250,0
|
|
20230622,165200,3940104590,20250,20250,20250,20250,0
|
|
20230622,165100,3940104590,20250,20250,20250,20250,0
|
|
20230622,165000,3940104590,20250,20250,20250,20250,0
|
|
20230622,164900,3940104590,20250,20250,20250,20250,0
|
|
20230622,164800,3940104590,20250,20250,20250,20250,0
|
|
20230622,164700,3940104590,20250,20250,20250,20250,0
|
|
20230622,164600,3940104590,20250,20250,20250,20250,0
|
|
20230622,164500,3940104590,20250,20250,20250,20250,0
|
|
20230622,164400,3940104590,20250,20250,20250,20250,0
|
|
20230622,164300,3940104590,20250,20250,20250,20250,0
|
|
20230622,164200,3940104590,20250,20250,20250,20250,0
|
|
20230622,164100,3940104590,20250,20250,20250,20250,0
|
|
20230622,164000,3940104590,20250,20250,20250,20250,0
|
|
20230622,163900,3940104590,20250,20250,20250,20250,0
|
|
20230622,163800,3940104590,20250,20250,20250,20250,0
|
|
20230622,163700,3940104590,20250,20250,20250,20250,0
|
|
20230622,163600,3940104590,20250,20250,20250,20250,0
|
|
20230622,163500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,163400,3940104590,20250,20250,20250,20250,0
|
|
20230622,163300,3940104590,20250,20250,20250,20250,0
|
|
20230622,163200,3940104590,20250,20250,20250,20250,0
|
|
20230622,163100,3940104590,20250,20250,20250,20250,0
|
|
20230622,163000,3940104590,20250,20250,20250,20250,0
|
|
20230622,162900,3940104590,20250,20250,20250,20250,0
|
|
20230622,162800,3940104590,20250,20250,20250,20250,0
|
|
20230622,162700,3940104590,20250,20250,20250,20250,0
|
|
20230622,162600,3940104590,20250,20250,20250,20250,0
|
|
20230622,162500,3940104590,20250,20250,20250,20250,0
|
|
20230622,162400,3940104590,20250,20250,20250,20250,0
|
|
20230622,162300,3940104590,20250,20250,20250,20250,0
|
|
20230622,162200,3940104590,20250,20250,20250,20250,0
|
|
20230622,162100,3940104590,20250,20250,20250,20250,0
|
|
20230622,162000,3940104590,20250,20250,20250,20250,0
|
|
20230622,161900,3940104590,20250,20250,20250,20250,0
|
|
20230622,161800,3940104590,20250,20250,20250,20250,0
|
|
20230622,161700,3940104590,20250,20250,20250,20250,0
|
|
20230622,161600,3940104590,20250,20250,20250,20250,0
|
|
20230622,161500,3940104590,20250,20250,20250,20250,0
|
|
20230622,161400,3940104590,20250,20250,20250,20250,0
|
|
20230622,161300,3940104590,20250,20250,20250,20250,0
|
|
20230622,161200,3940104590,20250,20250,20250,20250,0
|
|
20230622,161100,3940104590,20250,20250,20250,20250,0
|
|
20230622,161000,3940104590,20250,20250,20250,20250,0
|
|
20230622,160900,3940104590,20250,20250,20250,20250,0
|
|
20230622,160800,3940104590,20250,20250,20250,20250,0
|
|
20230622,160700,3940104590,20250,20250,20250,20250,0
|
|
20230622,160600,3940104590,20250,20250,20250,20250,0
|
|
20230622,160500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,160400,3940104590,20250,20250,20250,20250,0
|
|
20230622,160300,3940104590,20250,20250,20250,20250,0
|
|
20230622,160200,3940104590,20250,20250,20250,20250,0
|
|
20230622,160100,3940104590,20250,20250,20250,20250,0
|
|
20230622,160000,3940104590,20250,20250,20250,20250,0
|
|
20230622,155900,3940104590,20250,20250,20250,20250,0
|
|
20230622,155800,3940104590,20250,20250,20250,20250,0
|
|
20230622,155700,3940104590,20250,20250,20250,20250,0
|
|
20230622,155600,3940104590,20250,20250,20250,20250,0
|
|
20230622,155500,3940104590,20250,20250,20250,20250,0
|
|
20230622,155400,3940104590,20250,20250,20250,20250,0
|
|
20230622,155300,3940104590,20250,20250,20250,20250,0
|
|
20230622,155200,3940104590,20250,20250,20250,20250,0
|
|
20230622,155100,3940104590,20250,20250,20250,20250,0
|
|
20230622,155000,3940104590,20250,20250,20250,20250,0
|
|
20230622,154900,3940104590,20250,20250,20250,20250,0
|
|
20230622,154800,3940104590,20250,20250,20250,20250,0
|
|
20230622,154700,3940104590,20250,20250,20250,20250,0
|
|
20230622,154600,3940104590,20250,20250,20250,20250,0
|
|
20230622,154500,3940104590,20250,20250,20250,20250,0
|
|
20230622,154400,3940104590,20250,20250,20250,20250,0
|
|
20230622,154300,3940104590,20250,20250,20250,20250,0
|
|
20230622,154200,3940104590,20250,20250,20250,20250,0
|
|
20230622,154100,3940104590,20250,20250,20250,20250,0
|
|
20230622,154000,3940104590,20250,20250,20250,20250,0
|
|
20230622,153900,3940104590,20250,20250,20250,20250,0
|
|
20230622,153800,3940104590,20250,20250,20250,20250,0
|
|
20230622,153700,3940104590,20250,20250,20250,20250,0
|
|
20230622,153600,3940104590,20250,20250,20250,20250,0
|
|
20230622,153500,3940104590,20250,20250,20250,20250,1853
|
|
20230622,153400,3940104590,20250,20250,20250,20250,0
|
|
20230622,153300,3940104590,20250,20250,20250,20250,0
|
|
20230622,153200,3940104590,20250,20250,20250,20250,0
|
|
20230622,153100,3940104590,20250,20250,20250,20250,0
|
|
20230622,153000,3940104590,20250,20250,20250,20250,1853
|
|
20230622,152900,3902581340,20500,20500,20500,20500,0
|
|
20230622,152800,3902581340,20500,20500,20500,20500,0
|
|
20230622,152700,3902581340,20500,20500,20500,20500,0
|
|
20230622,152600,3902581340,20500,20500,20500,20500,0
|
|
20230622,152500,3902581340,20500,20500,20500,20500,0
|
|
20230622,152400,3902581340,20500,20500,20500,20500,0
|
|
20230622,152300,3902581340,20500,20500,20500,20500,0
|
|
20230622,152200,3902581340,20500,20500,20500,20500,0
|
|
20230622,152100,3902581340,20500,20500,20500,20500,0
|
|
20230622,152000,3902581340,20500,20500,20500,20500,0
|
|
20230622,151900,3902581340,20500,20450,20500,20400,40
|
|
20230622,151800,3901764040,20400,20450,20450,20400,116
|
|
20230622,151700,3899392890,20450,20450,20450,20400,384
|
|
20230622,151600,3891558740,20450,20450,20450,20450,90
|
|
20230622,151500,3889718240,20450,20450,20450,20450,22
|
|
20230622,151400,3889268340,20450,20400,20450,20400,285
|
|
20230622,151300,3883446690,20450,20400,20450,20400,389
|
|
20230622,151200,3875511040,20400,20500,20500,20400,390
|
|
20230622,151100,3867536090,20450,20500,20500,20450,18
|
|
20230622,151000,3867167940,20450,20500,20550,20450,131
|
|
20230622,150900,3864483140,20500,20500,20500,20500,47
|
|
20230622,150800,3863519640,20550,20550,20550,20500,541
|
|
20230622,150700,3852428640,20600,20500,20600,20500,4
|
|
20230622,150600,3852346540,20500,20550,20600,20500,151
|
|
20230622,150500,3849240990,20600,20600,20600,20600,0
|
|
20230622,150400,3849240990,20600,20550,20600,20500,139
|
|
20230622,150300,3846386490,20600,20600,20600,20600,1
|
|
20230622,150200,3846365890,20550,20550,20600,20550,106
|
|
20230622,150100,3844187540,20550,20500,20600,20500,122
|
|
20230622,150000,3841675440,20450,20450,20500,20450,257
|
|
20230622,145900,3836407290,20500,20450,20800,20450,3037
|
|
20230622,145800,3773730340,20450,20450,20450,20450,1
|
|
20230622,145700,3773709890,20450,20450,20450,20450,14
|
|
20230622,145600,3773423590,20400,20450,20450,20400,18
|
|
20230622,145500,3773056190,20400,20400,20400,20400,61
|
|
20230622,145400,3771811790,20450,20400,20450,20400,13
|
|
20230622,145300,3771546090,20400,20400,20400,20400,91
|
|
20230622,145200,3769689690,20400,20400,20400,20400,27
|
|
20230622,145100,3769138890,20400,20400,20400,20400,13
|
|
20230622,145000,3768873690,20450,20450,20450,20450,1
|
|
20230622,144900,3768853240,20400,20400,20400,20400,10
|
|
20230622,144800,3768649240,20400,20400,20400,20350,301
|
|
20230622,144700,3762511340,20400,20350,20400,20350,26
|
|
20230622,144600,3761982190,20400,20400,20400,20400,0
|
|
20230622,144500,3761982190,20400,20350,20400,20350,13
|
|
20230622,144400,3761717590,20300,20300,20300,20300,0
|
|
20230622,144300,3761717590,20300,20300,20300,20300,99
|
|
20230622,144200,3759707890,20300,20300,20300,20300,285
|
|
20230622,144100,3753922390,20400,20400,20400,20400,1
|
|
20230622,144000,3753901990,20350,20350,20350,20300,109
|
|
20230622,143900,3751683890,20350,20350,20350,20350,126
|
|
20230622,143800,3749119790,20300,20300,20300,20300,174
|
|
20230622,143700,3745587590,20300,20300,20300,20300,0
|
|
20230622,143600,3745587590,20300,20300,20300,20300,0
|
|
20230622,143500,3745587590,20300,20300,20300,20300,32
|
|
20230622,143400,3744937990,20300,20300,20300,20300,6
|
|
20230622,143300,3744816190,20300,20300,20300,20300,53
|
|
20230622,143200,3743740290,20350,20350,20350,20350,157
|
|
20230622,143100,3740545340,20300,20300,20350,20300,74
|
|
20230622,143000,3739043090,20350,20350,20350,20300,136
|
|
20230622,142900,3736276540,20300,20300,20300,20300,130
|
|
20230622,142800,3733637540,20300,20350,20350,20300,323
|
|
20230622,142700,3727075790,20350,20350,20350,20350,0
|
|
20230622,142600,3727075790,20350,20350,20350,20300,78
|
|
20230622,142500,3725489190,20350,20350,20350,20300,56
|
|
20230622,142400,3724349890,20350,20350,20350,20350,0
|
|
20230622,142300,3724349890,20350,20350,20350,20350,10
|
|
20230622,142200,3724146390,20350,20350,20350,20350,6
|
|
20230622,142100,3724024290,20350,20350,20350,20350,168
|
|
20230622,142000,3720605490,20250,20250,20250,20250,3
|
|
20230622,141900,3720544740,20250,20350,20400,20250,2533
|
|
20230622,141800,3669136990,20400,20400,20400,20400,78
|
|
20230622,141700,3667545790,20450,20450,20500,20450,243
|
|
20230622,141600,3662567090,20450,20450,20450,20450,1
|
|
20230622,141500,3662546640,20450,20400,20450,20400,257
|
|
20230622,141400,3657303790,20350,20350,20350,20350,4
|
|
20230622,141300,3657222390,20400,20400,20400,20400,2
|
|
20230622,141200,3657181590,20350,20350,20350,20350,1
|
|
20230622,141100,3657161240,20300,20350,20350,20300,6
|
|
20230622,141000,3657039340,20400,20400,20400,20400,1
|
|
20230622,140900,3657018940,20350,20350,20350,20350,0
|
|
20230622,140800,3657018940,20350,20350,20350,20350,268
|
|
20230622,140700,3651565140,20350,20350,20350,20350,23
|
|
20230622,140600,3651097090,20350,20350,20350,20350,0
|
|
20230622,140500,3651097090,20350,20350,20350,20350,1
|
|
20230622,140400,3651076740,20350,20350,20350,20350,14
|
|
20230622,140300,3650791840,20400,20400,20400,20400,74
|
|
20230622,140200,3649282240,20350,20350,20350,20350,239
|
|
20230622,140100,3644418590,20350,20400,20450,20350,33
|
|
20230622,140000,3643746440,20400,20400,20400,20400,13
|
|
20230622,135900,3643481240,20350,20450,20450,20350,414
|
|
20230622,135800,3635035690,20500,20500,20500,20500,0
|
|
20230622,135700,3635035690,20500,20500,20500,20500,0
|
|
20230622,135600,3635035690,20500,20500,20500,20500,2
|
|
20230622,135500,3634994690,20450,20450,20450,20450,0
|
|
20230622,135400,3634994690,20450,20450,20450,20450,0
|
|
20230622,135300,3634994690,20450,20450,20450,20450,2
|
|
20230622,135200,3634953790,20500,20500,20500,20500,2
|
|
20230622,135100,3634912790,20550,20400,20550,20400,629
|
|
20230622,135000,3622081040,20300,20300,20300,20300,22
|
|
20230622,134900,3621634440,20300,20400,20400,20300,66
|
|
20230622,134800,3620291640,20300,20300,20350,20300,164
|
|
20230622,134700,3616956440,20300,20300,20350,20300,711
|
|
20230622,134600,3602514190,20300,20350,20350,20300,44
|
|
20230622,134500,3601620790,20350,20400,20400,20350,635
|
|
20230622,134400,3588669140,20400,20400,20450,20400,57
|
|
20230622,134300,3587504990,20400,20500,20500,20400,874
|
|
20230622,134200,3569597890,20500,20550,20550,20500,448
|
|
20230622,134100,3560396840,20550,20550,20600,20550,67
|
|
20230622,134000,3559019940,20600,20550,20600,20550,52
|
|
20230622,133900,3557951290,20550,20600,20650,20550,87
|
|
20230622,133800,3556162390,20650,20550,20650,20550,142
|
|
20230622,133700,3553239090,20600,20600,20600,20550,109
|
|
20230622,133600,3550993990,20600,20550,20600,20550,14
|
|
20230622,133500,3550706090,20600,20550,20600,20550,6
|
|
20230622,133400,3550582740,20650,20650,20650,20650,290
|
|
20230622,133300,3544594240,20600,20600,20600,20550,343
|
|
20230622,133200,3537531090,20600,20550,20600,20550,224
|
|
20230622,133100,3532927790,20600,20600,20600,20600,50
|
|
20230622,133000,3531897790,20600,20550,20600,20550,237
|
|
20230622,132900,3527027340,20550,20550,20550,20550,21
|
|
20230622,132800,3526595790,20550,20550,20550,20550,95
|
|
20230622,132700,3524643540,20550,20500,20550,20500,11
|
|
20230622,132600,3524417990,20550,20500,20550,20500,500
|
|
20230622,132500,3514162790,20500,20450,20500,20450,45
|
|
20230622,132400,3513242440,20450,20500,20500,20450,52
|
|
20230622,132300,3512178940,20500,20450,20500,20450,432
|
|
20230622,132200,3503325690,20450,20400,20450,20400,939
|
|
20230622,132100,3484124940,20400,20400,20400,20400,2
|
|
20230622,132000,3484084140,20450,20400,20450,20400,5
|
|
20230622,131900,3483982090,20450,20400,20450,20400,12
|
|
20230622,131800,3483737240,20400,20400,20400,20400,82
|
|
20230622,131700,3482064440,20400,20350,20400,20350,119
|
|
20230622,131600,3479642590,20350,20350,20400,20350,170
|
|
20230622,131500,3476183040,20350,20300,20350,20300,150
|
|
20230622,131400,3473131540,20400,20350,20400,20300,215
|
|
20230622,131300,3468765940,20400,20400,20400,20300,363
|
|
20230622,131200,3461381090,20450,20400,20450,20350,265
|
|
20230622,131100,3455981540,20400,20450,20450,20400,1564
|
|
20230622,131000,3424070640,20450,20450,20450,20450,192
|
|
20230622,130900,3420144240,20450,20450,20550,20450,402
|
|
20230622,130800,3411923240,20450,20450,20450,20450,0
|
|
20230622,130700,3411923240,20450,20500,20500,20450,89
|
|
20230622,130600,3410099040,20500,20500,20500,20500,27
|
|
20230622,130500,3409545540,20550,20550,20550,20550,8
|
|
20230622,130400,3409381140,20550,20500,20550,20500,64
|
|
20230622,130300,3408067640,20550,20600,20600,20550,212
|
|
20230622,130200,3403705740,20600,20550,20600,20550,2
|
|
20230622,130100,3403664590,20550,20550,20550,20550,1
|
|
20230622,130000,3403644040,20600,20600,20600,20600,1
|
|
20230622,125900,3403623440,20550,20550,20600,20550,9
|
|
20230622,125800,3403438440,20600,20550,20600,20550,5
|
|
20230622,125700,3403335640,20550,20600,20600,20550,6
|
|
20230622,125600,3403212290,20600,20600,20600,20600,177
|
|
20230622,125500,3399566090,20600,20600,20600,20600,9
|
|
20230622,125400,3399380690,20600,20550,20600,20550,783
|
|
20230622,125300,3383262440,20550,20550,20550,20550,12
|
|
20230622,125200,3383015840,20550,20550,20550,20550,0
|
|
20230622,125100,3383015840,20550,20500,20550,20500,118
|
|
20230622,125000,3380590990,20550,20450,20550,20450,655
|
|
20230622,124900,3367163440,20450,20450,20450,20400,502
|
|
20230622,124800,3356898040,20500,20500,20500,20500,0
|
|
20230622,124700,3356898040,20500,20450,20500,20450,2
|
|
20230622,124600,3356857090,20450,20450,20500,20450,366
|
|
20230622,124500,3349372340,20450,20500,20500,20450,718
|
|
20230622,124400,3334653990,20550,20500,20550,20500,112
|
|
20230622,124300,3332357890,20500,20550,20550,20500,3
|
|
20230622,124200,3332296340,20500,20550,20550,20500,48
|
|
20230622,124100,3331310390,20550,20550,20550,20550,6
|
|
20230622,124000,3331187090,20600,20550,20600,20550,78
|
|
20230622,123900,3329581390,20550,20550,20550,20550,21
|
|
20230622,123800,3329149840,20550,20550,20600,20550,3
|
|
20230622,123700,3329088140,20550,20550,20550,20550,1
|
|
20230622,123600,3329067590,20600,20600,20600,20600,0
|
|
20230622,123500,3329067590,20600,20500,20600,20500,38
|
|
20230622,123400,3328286840,20500,20550,20550,20500,413
|
|
20230622,123300,3319815090,20600,20600,20600,20600,1
|
|
20230622,123200,3319794490,20550,20500,20550,20500,57
|
|
20230622,123100,3318623440,20500,20500,20500,20500,1
|
|
20230622,123000,3318602940,20550,20550,20550,20550,1
|
|
20230622,122900,3318582390,20550,20550,20550,20550,0
|
|
20230622,122800,3318582390,20550,20500,20550,20500,4
|
|
20230622,122700,3318500290,20550,20550,20550,20550,24
|
|
20230622,122600,3318007090,20550,20450,20550,20450,435
|
|
20230622,122500,3309092340,20450,20550,20550,20450,2614
|
|
20230622,122400,3255484540,20550,20550,20550,20550,230
|
|
20230622,122300,3250758040,20600,20600,20600,20600,10
|
|
20230622,122200,3250552040,20600,20550,20650,20550,365
|
|
20230622,122100,3243045490,20600,20600,20600,20600,120
|
|
20230622,122000,3240573490,20600,20600,20600,20600,6
|
|
20230622,121900,3240449890,20650,20650,20650,20650,1
|
|
20230622,121800,3240429240,20600,20650,20650,20600,41
|
|
20230622,121700,3239584540,20600,20600,20650,20600,163
|
|
20230622,121600,3236226690,20600,20600,20650,20600,147
|
|
20230622,121500,3233198240,20650,20650,20650,20550,349
|
|
20230622,121400,3226002190,20650,20650,20650,20650,0
|
|
20230622,121300,3226002190,20650,20650,20650,20650,159
|
|
20230622,121200,3222718840,20700,20700,20700,20700,15
|
|
20230622,121100,3222408340,20700,20650,20700,20650,118
|
|
20230622,121000,3219969290,20650,20650,20650,20600,218
|
|
20230622,120900,3215472390,20650,20700,20700,20550,1602
|
|
20230622,120800,3182447790,20750,20750,20750,20750,48
|
|
20230622,120700,3181451790,20750,20700,20750,20700,2
|
|
20230622,120600,3181410340,20750,20700,20750,20700,97
|
|
20230622,120500,3179402390,20700,20700,20700,20700,0
|
|
20230622,120400,3179402390,20700,20700,20800,20700,744
|
|
20230622,120300,3163986890,20700,20700,20700,20700,997
|
|
20230622,120200,3143348990,20700,20650,20700,20650,418
|
|
20230622,120100,3134696640,20700,20650,20700,20650,2
|
|
20230622,120000,3134655290,20700,20700,20800,20650,720
|
|
20230622,115900,3119740340,20700,20750,20800,20700,1256
|
|
20230622,115800,3093734290,20700,20850,20850,20700,527
|
|
20230622,115700,3082801390,20850,20800,20850,20700,1233
|
|
20230622,115600,3057163640,20800,20800,20800,20700,627
|
|
20230622,115500,3044147240,20800,20800,20850,20650,3882
|
|
20230622,115400,2963676690,20800,20900,20900,20700,2264
|
|
20230622,115300,2916563690,20900,20950,20950,20850,387
|
|
20230622,115200,2908487690,20950,20900,20950,20800,2191
|
|
20230622,115100,2862839240,20900,21000,21050,20900,1019
|
|
20230622,115000,2841468990,21000,21050,21050,20950,749
|
|
20230622,114900,2825743440,21050,21000,21150,20850,2921
|
|
20230622,114800,2764441740,20900,21200,21200,20900,3964
|
|
20230622,114700,2681265490,21150,21250,21250,21100,2674
|
|
20230622,114600,2624594740,21250,21250,21350,21150,5801
|
|
20230622,114500,2501211440,21250,21100,21250,21000,3247
|
|
20230622,114400,2432714340,21050,21050,21100,21000,2020
|
|
20230622,114300,2390189590,21050,21200,21200,21050,4263
|
|
20230622,114200,2300130840,21200,21100,21250,21100,8255
|
|
20230622,114100,2125405440,21050,20950,21100,20900,6001
|
|
20230622,114000,1999382590,20950,20900,20950,20850,3370
|
|
20230622,113900,1928950790,20900,20850,20900,20800,1827
|
|
20230622,113800,1890858990,20900,20900,20900,20850,566
|
|
20230622,113700,1879033340,20900,20800,20900,20750,2622
|
|
20230622,113600,1824407640,20800,20800,20800,20750,821
|
|
20230622,113500,1807365990,20800,20800,20800,20750,94
|
|
20230622,113400,1805412390,20750,20750,20750,20750,117
|
|
20230622,113300,1802984640,20750,20750,20800,20750,45
|
|
20230622,113200,1802050540,20800,20850,20850,20800,158
|
|
20230622,113100,1798760040,20850,20850,20850,20800,1636
|
|
20230622,113000,1764654590,20800,20850,20850,20800,931
|
|
20230622,112900,1745269540,20800,20700,20850,20700,4554
|
|
20230622,112800,1650730240,20650,20650,20700,20650,1594
|
|
20230622,112700,1617810440,20650,20600,20700,20600,6802
|
|
20230622,112600,1477427990,20600,20550,20600,20550,134
|
|
20230622,112500,1474674240,20600,20550,20600,20550,209
|
|
20230622,112400,1470379240,20600,20550,20600,20550,8
|
|
20230622,112300,1470214590,20600,20550,20600,20550,468
|
|
20230622,112200,1460597140,20550,20550,20600,20550,1109
|
|
20230622,112100,1437806140,20550,20600,20600,20550,193
|
|
20230622,112000,1433830890,20600,20600,20600,20550,177
|
|
20230622,111900,1430187290,20600,20600,20600,20550,412
|
|
20230622,111800,1421713890,20600,20600,20600,20600,20
|
|
20230622,111700,1421301890,20600,20600,20600,20600,1162
|
|
20230622,111600,1397364690,20550,20600,20600,20550,555
|
|
20230622,111500,1385932040,20650,20600,20650,20600,191
|
|
20230622,111400,1381997340,20650,20600,20650,20600,25
|
|
20230622,111300,1381481640,20650,20600,20650,20550,1682
|
|
20230622,111200,1346832990,20600,20600,20600,20600,127
|
|
20230622,111100,1344216790,20550,20600,20600,20550,6
|
|
20230622,111000,1344093340,20550,20600,20600,20550,184
|
|
20230622,110900,1340305690,20600,20550,20600,20550,168
|
|
20230622,110800,1336852290,20550,20600,20600,20550,225
|
|
20230622,110700,1332228290,20600,20600,20600,20550,59
|
|
20230622,110600,1331012940,20600,20550,20600,20550,16
|
|
20230622,110500,1330683990,20600,20600,20600,20600,1004
|
|
20230622,110400,1310001590,20600,20600,20600,20600,1567
|
|
20230622,110300,1277721390,20550,20600,20600,20550,591
|
|
20230622,110200,1265548690,20600,20550,20600,20550,10
|
|
20230622,110100,1265342990,20600,20550,20650,20550,2703
|
|
20230622,110000,1209709440,20600,20550,20600,20550,271
|
|
20230622,105900,1204127140,20550,20650,20650,20550,64
|
|
20230622,105800,1202808940,20650,20500,20650,20500,4486
|
|
20230622,105700,1110502490,20500,20500,20600,20500,795
|
|
20230622,105600,1094176940,20500,20550,20550,20500,423
|
|
20230622,105500,1085504940,20550,20500,20550,20500,37
|
|
20230622,105400,1084746290,20500,20500,20550,20500,130
|
|
20230622,105300,1082081140,20550,20500,20550,20500,87
|
|
20230622,105200,1080297590,20500,20450,20500,20450,431
|
|
20230622,105100,1071462740,20450,20450,20450,20450,94
|
|
20230622,105000,1069540440,20500,20500,20550,20450,273
|
|
20230622,104900,1063943990,20550,20550,20550,20500,325
|
|
20230622,104800,1057265740,20550,20550,20600,20550,173
|
|
20230622,104700,1053704140,20600,20550,20600,20500,801
|
|
20230622,104600,1037240540,20550,20500,20550,20500,3264
|
|
20230622,104500,970283490,20500,20450,20500,20450,409
|
|
20230622,104400,961909390,20450,20450,20500,20450,373
|
|
20230622,104300,954281440,20450,20450,20500,20450,286
|
|
20230622,104200,948432490,20450,20400,20500,20400,3917
|
|
20230622,104100,868344240,20400,20450,20450,20400,226
|
|
20230622,104000,863723740,20450,20450,20450,20400,48
|
|
20230622,103900,862743140,20450,20450,20450,20400,962
|
|
20230622,103800,843106140,20400,20450,20500,20400,594
|
|
20230622,103700,830969390,20400,20400,20450,20400,1479
|
|
20230622,103600,800727090,20450,20400,20450,20350,956
|
|
20230622,103500,781224790,20400,20350,20450,20350,1583
|
|
20230622,103400,748934940,20400,20250,20400,20250,3111
|
|
20230622,103300,685733240,20300,20250,20300,20200,1721
|
|
20230622,103200,650857840,20250,20200,20250,20200,1094
|
|
20230622,103100,628758640,20200,20150,20200,20150,473
|
|
20230622,103000,619227590,20100,20100,20100,20100,373
|
|
20230622,102900,611730290,20050,20050,20050,20050,17
|
|
20230622,102800,611389440,20100,20100,20100,20100,2
|
|
20230622,102700,611349240,20100,20100,20100,20050,39
|
|
20230622,102600,610567090,20100,20050,20100,20050,41
|
|
20230622,102500,609744990,20100,20100,20100,20100,0
|
|
20230622,102400,609744990,20100,20100,20100,20100,30
|
|
20230622,102300,609141990,20050,20050,20050,20050,1
|
|
20230622,102200,609121940,20050,20100,20100,20050,23
|
|
20230622,102100,608660690,20100,20100,20100,20100,2
|
|
20230622,102000,608620490,20100,20100,20100,20100,23
|
|
20230622,101900,608158190,20150,20100,20150,20100,30
|
|
20230622,101800,607554690,20100,20100,20150,20100,216
|
|
20230622,101700,603205690,20100,20150,20150,20100,304
|
|
20230622,101600,597081090,20150,20100,20150,20100,108
|
|
20230622,101500,594907790,20100,20100,20100,20100,12
|
|
20230622,101400,594666590,20100,20100,20100,20100,101
|
|
20230622,101300,592636490,20150,20100,20150,20100,14
|
|
20230622,101200,592355040,20150,20150,20150,20150,18
|
|
20230622,101100,591992340,20200,20200,20200,20200,0
|
|
20230622,101000,591992340,20200,20150,20200,20100,6
|
|
20230622,100900,591871490,20150,20150,20150,20150,1183
|
|
20230622,100800,568034040,20150,20100,20150,20100,221
|
|
20230622,100700,563591740,20050,20050,20050,20050,193
|
|
20230622,100600,559722090,20050,20000,20050,20000,155
|
|
20230622,100500,556620890,20050,20100,20150,20050,212
|
|
20230622,100400,552367290,20100,20100,20100,20100,6
|
|
20230622,100300,552246690,20150,20200,20200,20150,135
|
|
20230622,100200,549526390,20200,20150,20200,20150,2
|
|
20230622,100100,549486040,20200,20200,20250,20150,553
|
|
20230622,100000,538303040,20200,20250,20300,20150,882
|
|
20230622,095900,520453040,20250,20100,20250,20100,2249
|
|
20230622,095800,475113590,20150,20100,20150,20100,162
|
|
20230622,095700,471856790,20150,20100,20150,20100,234
|
|
20230622,095600,467144240,20150,20050,20150,20050,578
|
|
20230622,095500,455522890,20100,19990,20100,19970,185
|
|
20230622,095400,451820770,20050,19980,20050,19980,21
|
|
20230622,095300,451400980,20050,20100,20100,20000,21
|
|
20230622,095200,450979530,20100,20200,20200,20100,412
|
|
20230622,095100,442683480,20200,20200,20250,20150,638
|
|
20230622,095000,429797580,20200,20200,20200,20150,511
|
|
20230622,094900,419485980,20150,20200,20250,19970,1678
|
|
20230622,094800,385741070,20200,20150,20200,20150,1770
|
|
20230622,094700,349998720,20150,20150,20150,20100,578
|
|
20230622,094600,338363720,20100,19990,20150,19990,984
|
|
20230622,094500,318631270,19990,19990,20000,19980,390
|
|
20230622,094400,310834130,19990,19980,20000,19980,888
|
|
20230622,094300,293085610,19980,19950,19980,19950,239
|
|
20230622,094200,288314140,19940,19840,19950,19840,1413
|
|
20230622,094100,260214680,19850,19830,19850,19810,553
|
|
20230622,094000,249256920,19830,19820,19830,19820,125
|
|
20230622,093900,246778210,19810,19790,19810,19780,427
|
|
20230622,093800,238323620,19800,19780,19800,19780,129
|
|
20230622,093700,235770800,19800,19800,19800,19800,0
|
|
20230622,093600,235770800,19800,19800,19810,19800,1541
|
|
20230622,093500,205258990,19800,19720,19800,19720,3404
|
|
20230622,093400,138019340,19710,19710,19710,19710,40
|
|
20230622,093300,137230940,19700,19670,19700,19670,3703
|
|
20230622,093200,64283600,19670,19670,19670,19670,0
|
|
20230622,093100,64283600,19670,19670,19670,19670,4
|
|
20230622,093000,64204920,19670,19670,19670,19670,1
|
|
20230622,092900,64185250,19600,19600,19600,19600,531
|
|
20230622,092800,53777650,19600,19600,19600,19600,44
|
|
20230622,092700,52915250,19600,19600,19600,19600,0
|
|
20230622,092600,52915250,19600,19580,19610,19570,1210
|
|
20230622,092500,29200410,19580,19580,19580,19580,3
|
|
20230622,092400,29141670,19590,19590,19590,19590,18
|
|
20230622,092300,28789050,19550,19600,19600,19550,242
|
|
20230622,092200,24048150,19550,19680,19680,19550,305
|
|
20230622,092100,18070320,19570,19570,19570,19570,2
|
|
20230622,092000,18031180,19670,19570,19670,19560,5
|
|
20230622,091900,17933140,19560,19560,19560,19560,0
|
|
20230622,091800,17933140,19560,19670,19670,19560,2
|
|
20230622,091700,17893910,19540,19540,19540,19540,1
|
|
20230622,091600,17874370,19550,19690,19690,19540,10
|
|
20230622,091500,17678060,19690,19550,19690,19550,4
|
|
20230622,091400,17599580,19560,19540,19690,19540,19
|
|
20230622,091300,17226880,19540,19540,19540,19540,1
|
|
20230622,091200,17207340,19640,19640,19640,19640,1
|
|
20230622,091100,17187700,19530,19530,19530,19530,16
|
|
20230622,091000,16875220,19520,19540,19570,19510,174
|
|
20230622,090900,13476080,19550,19560,19560,19550,4
|
|
20230622,090800,13397850,19570,19570,19570,19570,2
|
|
20230622,090700,13358710,19620,19560,19620,19560,64
|
|
20230622,090600,12106710,19560,19560,19560,19560,0
|
|
20230622,090500,12106710,19560,19560,19560,19560,0
|
|
20230622,090400,12106710,19560,19560,19560,19560,0
|
|
20230622,090300,12106710,19560,19560,19560,19560,111
|
|
20230622,090200,9935550,19550,19510,19550,19460,132
|
|
20230622,090100,7364010,19500,19560,19560,19500,24
|
|
20230622,090000,6895620,19570,19590,19590,19570,352
|