659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,195500,1620546000,47200,47200,47200,47200,0
|
|
20230620,195400,1620546000,47200,47200,47200,47200,0
|
|
20230620,195300,1620546000,47200,47200,47200,47200,0
|
|
20230620,195200,1620546000,47200,47200,47200,47200,0
|
|
20230620,195100,1620546000,47200,47200,47200,47200,0
|
|
20230620,195000,1620546000,47200,47200,47200,47200,0
|
|
20230620,194900,1620546000,47200,47200,47200,47200,0
|
|
20230620,194800,1620546000,47200,47200,47200,47200,0
|
|
20230620,194700,1620546000,47200,47200,47200,47200,0
|
|
20230620,194600,1620546000,47200,47200,47200,47200,0
|
|
20230620,194500,1620546000,47200,47200,47200,47200,0
|
|
20230620,194400,1620546000,47200,47200,47200,47200,0
|
|
20230620,194300,1620546000,47200,47200,47200,47200,0
|
|
20230620,194200,1620546000,47200,47200,47200,47200,0
|
|
20230620,194100,1620546000,47200,47200,47200,47200,0
|
|
20230620,194000,1620546000,47200,47200,47200,47200,0
|
|
20230620,193900,1620546000,47200,47200,47200,47200,0
|
|
20230620,193800,1620546000,47200,47200,47200,47200,0
|
|
20230620,193700,1620546000,47200,47200,47200,47200,0
|
|
20230620,193600,1620546000,47200,47200,47200,47200,0
|
|
20230620,193500,1620546000,47200,47200,47200,47200,0
|
|
20230620,193400,1620546000,47200,47200,47200,47200,0
|
|
20230620,193300,1620546000,47200,47200,47200,47200,0
|
|
20230620,193200,1620546000,47200,47200,47200,47200,0
|
|
20230620,193100,1620546000,47200,47200,47200,47200,0
|
|
20230620,193000,1620546000,47200,47200,47200,47200,0
|
|
20230620,192900,1620546000,47200,47200,47200,47200,0
|
|
20230620,192800,1620546000,47200,47200,47200,47200,0
|
|
20230620,192700,1620546000,47200,47200,47200,47200,0
|
|
20230620,192600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,192500,1620546000,47200,47200,47200,47200,0
|
|
20230620,192400,1620546000,47200,47200,47200,47200,0
|
|
20230620,192300,1620546000,47200,47200,47200,47200,0
|
|
20230620,192200,1620546000,47200,47200,47200,47200,0
|
|
20230620,192100,1620546000,47200,47200,47200,47200,0
|
|
20230620,192000,1620546000,47200,47200,47200,47200,0
|
|
20230620,191900,1620546000,47200,47200,47200,47200,0
|
|
20230620,191800,1620546000,47200,47200,47200,47200,0
|
|
20230620,191700,1620546000,47200,47200,47200,47200,0
|
|
20230620,191600,1620546000,47200,47200,47200,47200,0
|
|
20230620,191500,1620546000,47200,47200,47200,47200,0
|
|
20230620,191400,1620546000,47200,47200,47200,47200,0
|
|
20230620,191300,1620546000,47200,47200,47200,47200,0
|
|
20230620,191200,1620546000,47200,47200,47200,47200,0
|
|
20230620,191100,1620546000,47200,47200,47200,47200,0
|
|
20230620,191000,1620546000,47200,47200,47200,47200,0
|
|
20230620,190900,1620546000,47200,47200,47200,47200,0
|
|
20230620,190800,1620546000,47200,47200,47200,47200,0
|
|
20230620,190700,1620546000,47200,47200,47200,47200,0
|
|
20230620,190600,1620546000,47200,47200,47200,47200,0
|
|
20230620,190500,1620546000,47200,47200,47200,47200,0
|
|
20230620,190400,1620546000,47200,47200,47200,47200,0
|
|
20230620,190300,1620546000,47200,47200,47200,47200,0
|
|
20230620,190200,1620546000,47200,47200,47200,47200,0
|
|
20230620,190100,1620546000,47200,47200,47200,47200,0
|
|
20230620,190000,1620546000,47200,47200,47200,47200,0
|
|
20230620,185900,1620546000,47200,47200,47200,47200,0
|
|
20230620,185800,1620546000,47200,47200,47200,47200,0
|
|
20230620,185700,1620546000,47200,47200,47200,47200,0
|
|
20230620,185600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,185500,1620546000,47200,47200,47200,47200,0
|
|
20230620,185400,1620546000,47200,47200,47200,47200,0
|
|
20230620,185300,1620546000,47200,47200,47200,47200,0
|
|
20230620,185200,1620546000,47200,47200,47200,47200,0
|
|
20230620,185100,1620546000,47200,47200,47200,47200,0
|
|
20230620,185000,1620546000,47200,47200,47200,47200,0
|
|
20230620,184900,1620546000,47200,47200,47200,47200,0
|
|
20230620,184800,1620546000,47200,47200,47200,47200,0
|
|
20230620,184700,1620546000,47200,47200,47200,47200,0
|
|
20230620,184600,1620546000,47200,47200,47200,47200,0
|
|
20230620,184500,1620546000,47200,47200,47200,47200,0
|
|
20230620,184400,1620546000,47200,47200,47200,47200,0
|
|
20230620,184300,1620546000,47200,47200,47200,47200,0
|
|
20230620,184200,1620546000,47200,47200,47200,47200,0
|
|
20230620,184100,1620546000,47200,47200,47200,47200,0
|
|
20230620,184000,1620546000,47200,47200,47200,47200,0
|
|
20230620,183900,1620546000,47200,47200,47200,47200,0
|
|
20230620,183800,1620546000,47200,47200,47200,47200,0
|
|
20230620,183700,1620546000,47200,47200,47200,47200,0
|
|
20230620,183600,1620546000,47200,47200,47200,47200,0
|
|
20230620,183500,1620546000,47200,47200,47200,47200,0
|
|
20230620,183400,1620546000,47200,47200,47200,47200,0
|
|
20230620,183300,1620546000,47200,47200,47200,47200,0
|
|
20230620,183200,1620546000,47200,47200,47200,47200,0
|
|
20230620,183100,1620546000,47200,47200,47200,47200,0
|
|
20230620,183000,1620546000,47200,47200,47200,47200,0
|
|
20230620,182900,1620546000,47200,47200,47200,47200,0
|
|
20230620,182800,1620546000,47200,47200,47200,47200,0
|
|
20230620,182700,1620546000,47200,47200,47200,47200,0
|
|
20230620,182600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,182500,1620546000,47200,47200,47200,47200,0
|
|
20230620,182400,1620546000,47200,47200,47200,47200,0
|
|
20230620,182300,1620546000,47200,47200,47200,47200,0
|
|
20230620,182200,1620546000,47200,47200,47200,47200,0
|
|
20230620,182100,1620546000,47200,47200,47200,47200,0
|
|
20230620,182000,1620546000,47200,47200,47200,47200,0
|
|
20230620,181900,1620546000,47200,47200,47200,47200,0
|
|
20230620,181800,1620546000,47200,47200,47200,47200,0
|
|
20230620,181700,1620546000,47200,47200,47200,47200,0
|
|
20230620,181600,1620546000,47200,47200,47200,47200,0
|
|
20230620,181500,1620546000,47200,47200,47200,47200,0
|
|
20230620,181400,1620546000,47200,47200,47200,47200,0
|
|
20230620,181300,1620546000,47200,47200,47200,47200,0
|
|
20230620,181200,1620546000,47200,47200,47200,47200,0
|
|
20230620,181100,1620546000,47200,47200,47200,47200,0
|
|
20230620,181000,1620546000,47200,47200,47200,47200,0
|
|
20230620,180900,1620546000,47200,47200,47200,47200,0
|
|
20230620,180800,1620546000,47200,47200,47200,47200,0
|
|
20230620,180700,1620546000,47200,47200,47200,47200,0
|
|
20230620,180600,1620546000,47200,47200,47200,47200,0
|
|
20230620,180500,1620546000,47200,47200,47200,47200,0
|
|
20230620,180400,1620546000,47200,47200,47200,47200,0
|
|
20230620,180300,1620546000,47200,47200,47200,47200,0
|
|
20230620,180200,1620546000,47200,47200,47200,47200,0
|
|
20230620,180100,1620546000,47200,47200,47200,47200,0
|
|
20230620,180000,1620546000,47200,47200,47200,47200,0
|
|
20230620,175900,1620546000,47200,47200,47200,47200,0
|
|
20230620,175800,1620546000,47200,47200,47200,47200,0
|
|
20230620,175700,1620546000,47200,47200,47200,47200,0
|
|
20230620,175600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,175500,1620546000,47200,47200,47200,47200,0
|
|
20230620,175400,1620546000,47200,47200,47200,47200,0
|
|
20230620,175300,1620546000,47200,47200,47200,47200,0
|
|
20230620,175200,1620546000,47200,47200,47200,47200,0
|
|
20230620,175100,1620546000,47200,47200,47200,47200,0
|
|
20230620,175000,1620546000,47200,47200,47200,47200,0
|
|
20230620,174900,1620546000,47200,47200,47200,47200,0
|
|
20230620,174800,1620546000,47200,47200,47200,47200,0
|
|
20230620,174700,1620546000,47200,47200,47200,47200,0
|
|
20230620,174600,1620546000,47200,47200,47200,47200,0
|
|
20230620,174500,1620546000,47200,47200,47200,47200,0
|
|
20230620,174400,1620546000,47200,47200,47200,47200,0
|
|
20230620,174300,1620546000,47200,47200,47200,47200,0
|
|
20230620,174200,1620546000,47200,47200,47200,47200,0
|
|
20230620,174100,1620546000,47200,47200,47200,47200,0
|
|
20230620,174000,1620546000,47200,47200,47200,47200,0
|
|
20230620,173900,1620546000,47200,47200,47200,47200,0
|
|
20230620,173800,1620546000,47200,47200,47200,47200,0
|
|
20230620,173700,1620546000,47200,47200,47200,47200,0
|
|
20230620,173600,1620546000,47200,47200,47200,47200,0
|
|
20230620,173500,1620546000,47200,47200,47200,47200,0
|
|
20230620,173400,1620546000,47200,47200,47200,47200,0
|
|
20230620,173300,1620546000,47200,47200,47200,47200,0
|
|
20230620,173200,1620546000,47200,47200,47200,47200,0
|
|
20230620,173100,1620546000,47200,47200,47200,47200,0
|
|
20230620,173000,1620546000,47200,47200,47200,47200,0
|
|
20230620,172900,1620546000,47200,47200,47200,47200,0
|
|
20230620,172800,1620546000,47200,47200,47200,47200,0
|
|
20230620,172700,1620546000,47200,47200,47200,47200,0
|
|
20230620,172600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,172500,1620546000,47200,47200,47200,47200,0
|
|
20230620,172400,1620546000,47200,47200,47200,47200,0
|
|
20230620,172300,1620546000,47200,47200,47200,47200,0
|
|
20230620,172200,1620546000,47200,47200,47200,47200,0
|
|
20230620,172100,1620546000,47200,47200,47200,47200,0
|
|
20230620,172000,1620546000,47200,47200,47200,47200,0
|
|
20230620,171900,1620546000,47200,47200,47200,47200,0
|
|
20230620,171800,1620546000,47200,47200,47200,47200,0
|
|
20230620,171700,1620546000,47200,47200,47200,47200,0
|
|
20230620,171600,1620546000,47200,47200,47200,47200,0
|
|
20230620,171500,1620546000,47200,47200,47200,47200,0
|
|
20230620,171400,1620546000,47200,47200,47200,47200,0
|
|
20230620,171300,1620546000,47200,47200,47200,47200,0
|
|
20230620,171200,1620546000,47200,47200,47200,47200,0
|
|
20230620,171100,1620546000,47200,47200,47200,47200,0
|
|
20230620,171000,1620546000,47200,47200,47200,47200,0
|
|
20230620,170900,1620546000,47200,47200,47200,47200,0
|
|
20230620,170800,1620546000,47200,47200,47200,47200,0
|
|
20230620,170700,1620546000,47200,47200,47200,47200,0
|
|
20230620,170600,1620546000,47200,47200,47200,47200,0
|
|
20230620,170500,1620546000,47200,47200,47200,47200,0
|
|
20230620,170400,1620546000,47200,47200,47200,47200,0
|
|
20230620,170300,1620546000,47200,47200,47200,47200,0
|
|
20230620,170200,1620546000,47200,47200,47200,47200,0
|
|
20230620,170100,1620546000,47200,47200,47200,47200,0
|
|
20230620,170000,1620546000,47200,47200,47200,47200,0
|
|
20230620,165900,1620546000,47200,47200,47200,47200,0
|
|
20230620,165800,1620546000,47200,47200,47200,47200,0
|
|
20230620,165700,1620546000,47200,47200,47200,47200,0
|
|
20230620,165600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,165500,1620546000,47200,47200,47200,47200,0
|
|
20230620,165400,1620546000,47200,47200,47200,47200,0
|
|
20230620,165300,1620546000,47200,47200,47200,47200,0
|
|
20230620,165200,1620546000,47200,47200,47200,47200,0
|
|
20230620,165100,1620546000,47200,47200,47200,47200,0
|
|
20230620,165000,1620546000,47200,47200,47200,47200,0
|
|
20230620,164900,1620546000,47200,47200,47200,47200,0
|
|
20230620,164800,1620546000,47200,47200,47200,47200,0
|
|
20230620,164700,1620546000,47200,47200,47200,47200,0
|
|
20230620,164600,1620546000,47200,47200,47200,47200,0
|
|
20230620,164500,1620546000,47200,47200,47200,47200,0
|
|
20230620,164400,1620546000,47200,47200,47200,47200,0
|
|
20230620,164300,1620546000,47200,47200,47200,47200,0
|
|
20230620,164200,1620546000,47200,47200,47200,47200,0
|
|
20230620,164100,1620546000,47200,47200,47200,47200,0
|
|
20230620,164000,1620546000,47200,47200,47200,47200,0
|
|
20230620,163900,1620546000,47200,47200,47200,47200,0
|
|
20230620,163800,1620546000,47200,47200,47200,47200,0
|
|
20230620,163700,1620546000,47200,47200,47200,47200,0
|
|
20230620,163600,1620546000,47200,47200,47200,47200,0
|
|
20230620,163500,1620546000,47200,47200,47200,47200,0
|
|
20230620,163400,1620546000,47200,47200,47200,47200,0
|
|
20230620,163300,1620546000,47200,47200,47200,47200,0
|
|
20230620,163200,1620546000,47200,47200,47200,47200,0
|
|
20230620,163100,1620546000,47200,47200,47200,47200,0
|
|
20230620,163000,1620546000,47200,47200,47200,47200,0
|
|
20230620,162900,1620546000,47200,47200,47200,47200,0
|
|
20230620,162800,1620546000,47200,47200,47200,47200,0
|
|
20230620,162700,1620546000,47200,47200,47200,47200,0
|
|
20230620,162600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,162500,1620546000,47200,47200,47200,47200,0
|
|
20230620,162400,1620546000,47200,47200,47200,47200,0
|
|
20230620,162300,1620546000,47200,47200,47200,47200,0
|
|
20230620,162200,1620546000,47200,47200,47200,47200,0
|
|
20230620,162100,1620546000,47200,47200,47200,47200,0
|
|
20230620,162000,1620546000,47200,47200,47200,47200,0
|
|
20230620,161900,1620546000,47200,47200,47200,47200,0
|
|
20230620,161800,1620546000,47200,47200,47200,47200,0
|
|
20230620,161700,1620546000,47200,47200,47200,47200,0
|
|
20230620,161600,1620546000,47200,47200,47200,47200,0
|
|
20230620,161500,1620546000,47200,47200,47200,47200,0
|
|
20230620,161400,1620546000,47200,47200,47200,47200,0
|
|
20230620,161300,1620546000,47200,47200,47200,47200,0
|
|
20230620,161200,1620546000,47200,47200,47200,47200,0
|
|
20230620,161100,1620546000,47200,47200,47200,47200,0
|
|
20230620,161000,1620546000,47200,47200,47200,47200,0
|
|
20230620,160900,1620546000,47200,47200,47200,47200,0
|
|
20230620,160800,1620546000,47200,47200,47200,47200,0
|
|
20230620,160700,1620546000,47200,47200,47200,47200,0
|
|
20230620,160600,1620546000,47200,47200,47200,47200,0
|
|
20230620,160500,1620546000,47200,47200,47200,47200,0
|
|
20230620,160400,1620546000,47200,47200,47200,47200,0
|
|
20230620,160300,1620546000,47200,47200,47200,47200,0
|
|
20230620,160200,1620546000,47200,47200,47200,47200,0
|
|
20230620,160100,1620546000,47200,47200,47200,47200,0
|
|
20230620,160000,1620546000,47200,47200,47200,47200,0
|
|
20230620,155900,1620546000,47200,47200,47200,47200,0
|
|
20230620,155800,1620546000,47200,47200,47200,47200,0
|
|
20230620,155700,1620546000,47200,47200,47200,47200,0
|
|
20230620,155600,1620546000,47200,47200,47200,47200,2688
|
|
20230620,155500,1620546000,47200,47200,47200,47200,0
|
|
20230620,155400,1620546000,47200,47200,47200,47200,0
|
|
20230620,155300,1620546000,47200,47200,47200,47200,0
|
|
20230620,155200,1620546000,47200,47200,47200,47200,0
|
|
20230620,155100,1620546000,47200,47200,47200,47200,0
|
|
20230620,155000,1620546000,47200,47200,47200,47200,0
|
|
20230620,154900,1620546000,47200,47200,47200,47200,0
|
|
20230620,154800,1620546000,47200,47200,47200,47200,0
|
|
20230620,154700,1620546000,47200,47200,47200,47200,0
|
|
20230620,154600,1620546000,47200,47200,47200,47200,0
|
|
20230620,154500,1620546000,47200,47200,47200,47200,0
|
|
20230620,154400,1620546000,47200,47200,47200,47200,0
|
|
20230620,154300,1620546000,47200,47200,47200,47200,0
|
|
20230620,154200,1620546000,47200,47200,47200,47200,0
|
|
20230620,154100,1620546000,47200,47200,47200,47200,0
|
|
20230620,154000,1620546000,47200,47200,47200,47200,0
|
|
20230620,153900,1620546000,47200,47200,47200,47200,0
|
|
20230620,153800,1620546000,47200,47200,47200,47200,0
|
|
20230620,153700,1620546000,47200,47200,47200,47200,0
|
|
20230620,153600,1620546000,47200,47200,47200,47200,0
|
|
20230620,153500,1620546000,47200,47200,47200,47200,0
|
|
20230620,153400,1620546000,47200,47200,47200,47200,0
|
|
20230620,153300,1620546000,47200,47200,47200,47200,0
|
|
20230620,153200,1620546000,47200,47200,47200,47200,0
|
|
20230620,153100,1620546000,47200,47200,47200,47200,0
|
|
20230620,153000,1620546000,47200,47200,47200,47200,2688
|
|
20230620,152900,1493672400,47350,47350,47350,47350,0
|
|
20230620,152800,1493672400,47350,47350,47350,47350,0
|
|
20230620,152700,1493672400,47350,47350,47350,47350,0
|
|
20230620,152600,1493672400,47350,47350,47350,47350,0
|
|
20230620,152500,1493672400,47350,47350,47350,47350,0
|
|
20230620,152400,1493672400,47350,47350,47350,47350,0
|
|
20230620,152300,1493672400,47350,47350,47350,47350,0
|
|
20230620,152200,1493672400,47350,47350,47350,47350,0
|
|
20230620,152100,1493672400,47350,47350,47350,47350,0
|
|
20230620,152000,1493672400,47350,47350,47350,47350,0
|
|
20230620,151900,1493672400,47350,47150,47350,47150,189
|
|
20230620,151800,1484742900,47150,47150,47200,47150,72
|
|
20230620,151700,1481346100,47100,47200,47250,47100,558
|
|
20230620,151600,1455031500,47300,47300,47300,47250,432
|
|
20230620,151500,1434616550,47300,47400,47400,47300,1141
|
|
20230620,151400,1380625800,47350,47350,47350,47350,8
|
|
20230620,151300,1380247000,47350,47400,47400,47350,14
|
|
20230620,151200,1379583850,47400,47350,47400,47350,22
|
|
20230620,151100,1378541800,47400,47400,47400,47400,1
|
|
20230620,151000,1378494400,47400,47400,47400,47350,18
|
|
20230620,150900,1377641250,47400,47400,47400,47400,21
|
|
20230620,150800,1376645850,47350,47400,47400,47350,94
|
|
20230620,150700,1372194450,47400,47400,47400,47350,138
|
|
20230620,150600,1365653750,47450,47450,47450,47400,12
|
|
20230620,150500,1365084850,47400,47400,47400,47400,0
|
|
20230620,150400,1365084850,47400,47450,47450,47400,339
|
|
20230620,150300,1349016200,47450,47350,47450,47350,27
|
|
20230620,150200,1347736750,47400,47400,47450,47400,33
|
|
20230620,150100,1346172500,47400,47400,47450,47400,407
|
|
20230620,150000,1326880600,47400,47450,47450,47400,21
|
|
20230620,145900,1325885150,47450,47400,47450,47400,31
|
|
20230620,145800,1324414900,47450,47400,47450,47400,32
|
|
20230620,145700,1322897500,47450,47400,47450,47400,25
|
|
20230620,145600,1321711950,47450,47450,47450,47450,31
|
|
20230620,145500,1320241000,47400,47400,47400,47400,30
|
|
20230620,145400,1318819000,47450,47450,47450,47450,1
|
|
20230620,145300,1318771550,47500,47500,47500,47500,0
|
|
20230620,145200,1318771550,47500,47450,47500,47450,16
|
|
20230620,145100,1318012250,47500,47400,47500,47400,209
|
|
20230620,145000,1308095250,47400,47450,47450,47400,96
|
|
20230620,144900,1303544800,47400,47400,47400,47400,1
|
|
20230620,144800,1303497400,47400,47400,47400,47400,11
|
|
20230620,144700,1302976000,47450,47400,47450,47400,5
|
|
20230620,144600,1302738950,47450,47450,47450,47450,6
|
|
20230620,144500,1302454250,47450,47300,47450,47300,89
|
|
20230620,144400,1298241450,47350,47350,47350,47300,452
|
|
20230620,144300,1276859500,47350,47350,47350,47300,33
|
|
20230620,144200,1275297450,47350,47350,47350,47350,5
|
|
20230620,144100,1275060700,47350,47500,47500,47300,950
|
|
20230620,144000,1230048750,47450,47450,47500,47450,734
|
|
20230620,143900,1195219850,47500,47500,47500,47500,2
|
|
20230620,143800,1195124850,47550,47550,47550,47550,10
|
|
20230620,143700,1194649350,47550,47500,47550,47500,81
|
|
20230620,143600,1190801800,47500,47450,47500,47450,23
|
|
20230620,143500,1189709800,47500,47500,47500,47450,20
|
|
20230620,143400,1188760250,47500,47450,47500,47450,40
|
|
20230620,143300,1186861400,47500,47500,47500,47500,15
|
|
20230620,143200,1186148900,47550,47500,47550,47500,771
|
|
20230620,143100,1149524200,47550,47500,47550,47500,16
|
|
20230620,143000,1148764150,47550,47550,47550,47550,1
|
|
20230620,142900,1148716600,47550,47550,47550,47550,230
|
|
20230620,142800,1137780100,47550,47550,47550,47550,23
|
|
20230620,142700,1136686450,47600,47600,47600,47600,1
|
|
20230620,142600,1136638850,47550,47550,47550,47550,10
|
|
20230620,142500,1136163350,47550,47550,47550,47550,86
|
|
20230620,142400,1132074050,47550,47550,47550,47550,20
|
|
20230620,142300,1131123050,47550,47500,47550,47500,17
|
|
20230620,142200,1130315500,47550,47550,47550,47550,21
|
|
20230620,142100,1129316950,47550,47550,47550,47550,26
|
|
20230620,142000,1128080650,47550,47500,47550,47500,6
|
|
20230620,141900,1127795600,47500,47500,47500,47500,35
|
|
20230620,141800,1126133100,47550,47550,47550,47550,6
|
|
20230620,141700,1125847800,47550,47550,47550,47550,27
|
|
20230620,141600,1124563950,47550,47550,47550,47550,5
|
|
20230620,141500,1124326200,47550,47550,47550,47500,41
|
|
20230620,141400,1122377800,47550,47550,47550,47550,25
|
|
20230620,141300,1121189050,47600,47600,47600,47600,15
|
|
20230620,141200,1120475050,47600,47600,47600,47600,1
|
|
20230620,141100,1120427450,47550,47550,47550,47550,19
|
|
20230620,141000,1119524000,47600,47600,47600,47600,8
|
|
20230620,140900,1119143200,47600,47600,47600,47600,1
|
|
20230620,140800,1119095600,47600,47600,47600,47600,0
|
|
20230620,140700,1119095600,47600,47600,47600,47600,2
|
|
20230620,140600,1119000400,47600,47600,47600,47600,5
|
|
20230620,140500,1118762400,47600,47600,47600,47600,0
|
|
20230620,140400,1118762400,47600,47600,47600,47600,3
|
|
20230620,140300,1118619600,47600,47550,47600,47500,20
|
|
20230620,140200,1117668450,47500,47500,47500,47500,0
|
|
20230620,140100,1117668450,47500,47500,47500,47500,0
|
|
20230620,140000,1117668450,47500,47500,47500,47500,75
|
|
20230620,135900,1114105950,47500,47500,47500,47500,20
|
|
20230620,135800,1113155950,47500,47600,47600,47500,2017
|
|
20230620,135700,1017315000,47650,47700,47700,47650,2
|
|
20230620,135600,1017219650,47650,47650,47650,47650,50
|
|
20230620,135500,1014837150,47700,47700,47700,47700,3
|
|
20230620,135400,1014694050,47700,47600,47700,47600,10
|
|
20230620,135300,1014217950,47650,47650,47650,47650,0
|
|
20230620,135200,1014217950,47650,47650,47650,47650,0
|
|
20230620,135100,1014217950,47650,47650,47700,47650,23
|
|
20230620,135000,1013121950,47650,47650,47650,47650,7
|
|
20230620,134900,1012788400,47650,47650,47650,47650,0
|
|
20230620,134800,1012788400,47650,47650,47650,47650,0
|
|
20230620,134700,1012788400,47650,47700,47700,47650,12
|
|
20230620,134600,1012216050,47650,47650,47650,47650,0
|
|
20230620,134500,1012216050,47650,47650,47650,47650,0
|
|
20230620,134400,1012216050,47650,47700,47700,47650,38
|
|
20230620,134300,1010404200,47750,47700,47750,47700,84
|
|
20230620,134200,1006397350,47700,47650,47700,47650,182
|
|
20230620,134100,997725000,47650,47650,47650,47650,1
|
|
20230620,134000,997677350,47650,47600,47650,47600,18
|
|
20230620,133900,996820500,47650,47600,47650,47600,110
|
|
20230620,133800,991584450,47600,47600,47600,47600,25
|
|
20230620,133700,990394450,47600,47600,47600,47600,5
|
|
20230620,133600,990156450,47600,47600,47600,47600,0
|
|
20230620,133500,990156450,47600,47600,47600,47600,14
|
|
20230620,133400,989490050,47550,47550,47550,47550,10
|
|
20230620,133300,989014550,47600,47600,47600,47600,1
|
|
20230620,133200,988966950,47550,47550,47550,47550,0
|
|
20230620,133100,988966950,47550,47550,47550,47550,109
|
|
20230620,133000,983784000,47500,47500,47500,47500,10
|
|
20230620,132900,983309000,47550,47550,47550,47550,118
|
|
20230620,132800,977698100,47600,47600,47600,47600,12
|
|
20230620,132700,977126900,47600,47600,47600,47600,0
|
|
20230620,132600,977126900,47600,47600,47600,47600,19
|
|
20230620,132500,976222500,47600,47600,47600,47600,0
|
|
20230620,132400,976222500,47600,47650,47650,47600,2
|
|
20230620,132300,976127250,47650,47650,47650,47650,15
|
|
20230620,132200,975412500,47550,47550,47550,47550,30
|
|
20230620,132100,973986000,47600,47600,47600,47600,200
|
|
20230620,132000,964466000,47600,47600,47600,47550,30
|
|
20230620,131900,963038500,47600,47600,47600,47550,26
|
|
20230620,131800,961801000,47550,47550,47600,47550,22
|
|
20230620,131700,960754850,47550,47550,47550,47550,21
|
|
20230620,131600,959756300,47600,47550,47600,47550,129
|
|
20230620,131500,953622300,47550,47550,47550,47550,450
|
|
20230620,131400,932224800,47550,47550,47550,47550,20
|
|
20230620,131300,931273800,47600,47600,47600,47600,641
|
|
20230620,131200,900762200,47650,47600,47650,47600,432
|
|
20230620,131100,880198150,47600,47650,47650,47600,419
|
|
20230620,131000,860241200,47700,47700,47700,47700,1
|
|
20230620,130900,860193500,47700,47700,47700,47700,11
|
|
20230620,130800,859668800,47700,47700,47700,47700,10
|
|
20230620,130700,859191800,47600,47600,47600,47600,0
|
|
20230620,130600,859191800,47600,47600,47600,47600,0
|
|
20230620,130500,859191800,47600,47700,47700,47600,123
|
|
20230620,130400,853331900,47650,47650,47650,47650,29
|
|
20230620,130300,851950050,47650,47650,47650,47650,0
|
|
20230620,130200,851950050,47650,47650,47650,47650,0
|
|
20230620,130100,851950050,47650,47650,47650,47650,0
|
|
20230620,130000,851950050,47650,47650,47650,47650,2
|
|
20230620,125900,851854750,47700,47600,47700,47600,13
|
|
20230620,125800,851235750,47600,47650,47650,47600,22
|
|
20230620,125700,850188450,47700,47700,47750,47600,515
|
|
20230620,125600,825665400,47750,47700,47750,47700,147
|
|
20230620,125500,818653450,47700,47700,47700,47700,2
|
|
20230620,125400,818558050,47750,47750,47750,47750,1
|
|
20230620,125300,818510300,47650,47700,47700,47650,34
|
|
20230620,125200,816889050,47700,47700,47700,47700,50
|
|
20230620,125100,814504050,47750,47750,47750,47750,1
|
|
20230620,125000,814456300,47750,47750,47750,47750,1
|
|
20230620,124900,814408550,47750,47700,47750,47700,17
|
|
20230620,124800,813597550,47750,47750,47750,47750,1
|
|
20230620,124700,813549800,47650,47650,47650,47650,0
|
|
20230620,124600,813549800,47650,47650,47650,47650,3
|
|
20230620,124500,813406850,47700,47700,47700,47700,9
|
|
20230620,124400,812977550,47750,47750,47750,47750,0
|
|
20230620,124300,812977550,47750,47750,47750,47700,21
|
|
20230620,124200,811975050,47700,47700,47700,47700,35
|
|
20230620,124100,810305550,47700,47700,47700,47700,12
|
|
20230620,124000,809733150,47700,47700,47700,47700,20
|
|
20230620,123900,808779150,47700,47700,47700,47650,670
|
|
20230620,123800,776839000,47700,47750,47750,47700,18
|
|
20230620,123700,775979600,47750,47700,47750,47700,10
|
|
20230620,123600,775502200,47700,47700,47700,47700,13
|
|
20230620,123500,774882100,47750,47750,47750,47750,0
|
|
20230620,123400,774882100,47750,47750,47750,47750,25
|
|
20230620,123300,773688350,47700,47700,47700,47700,65
|
|
20230620,123200,770587850,47750,47750,47750,47750,0
|
|
20230620,123100,770587850,47750,47750,47750,47750,0
|
|
20230620,123000,770587850,47750,47750,47750,47750,11
|
|
20230620,122900,770062600,47700,47700,47700,47700,2
|
|
20230620,122800,769967200,47750,47750,47750,47750,0
|
|
20230620,122700,769967200,47750,47750,47750,47750,1
|
|
20230620,122600,769919450,47750,47700,47750,47700,97
|
|
20230620,122500,765292000,47750,47750,47750,47750,0
|
|
20230620,122400,765292000,47750,47750,47750,47750,0
|
|
20230620,122300,765292000,47750,47800,47800,47750,37
|
|
20230620,122200,763525200,47750,47750,47800,47750,12
|
|
20230620,122100,762952150,47750,47750,47800,47750,22
|
|
20230620,122000,761901600,47750,47750,47750,47750,10
|
|
20230620,121900,761424100,47800,47750,47800,47750,34
|
|
20230620,121800,759800500,47750,47750,47750,47750,106
|
|
20230620,121700,754739000,47750,47750,47750,47750,0
|
|
20230620,121600,754739000,47750,47750,47750,47750,0
|
|
20230620,121500,754739000,47750,47750,47750,47750,12
|
|
20230620,121400,754166000,47800,47800,47800,47800,0
|
|
20230620,121300,754166000,47800,47800,47800,47800,0
|
|
20230620,121200,754166000,47800,47800,47800,47750,8
|
|
20230620,121100,753783850,47800,47750,47800,47750,23
|
|
20230620,121000,752685550,47750,47750,47750,47700,269
|
|
20230620,120900,739843350,47800,47800,47800,47800,15
|
|
20230620,120800,739126350,47800,47800,47800,47800,2
|
|
20230620,120700,739030750,47850,47850,47850,47800,13
|
|
20230620,120600,738408900,47800,47800,47800,47800,5
|
|
20230620,120500,738169900,47850,47850,47850,47850,1
|
|
20230620,120400,738122050,47850,47900,47900,47800,338
|
|
20230620,120300,721962550,47900,47850,47900,47850,23
|
|
20230620,120200,720861350,47900,47900,47900,47900,0
|
|
20230620,120100,720861350,47900,47900,47900,47900,2
|
|
20230620,120000,720765550,47900,47850,47900,47850,3
|
|
20230620,115900,720621950,47900,47900,47900,47900,10
|
|
20230620,115800,720142950,47900,47900,47900,47900,1
|
|
20230620,115700,720095050,47900,47900,47900,47900,0
|
|
20230620,115600,720095050,47900,47900,47900,47900,27
|
|
20230620,115500,718801750,47900,47900,47900,47900,1
|
|
20230620,115400,718753850,47900,47900,47900,47900,5
|
|
20230620,115300,718514350,47900,47900,47900,47900,0
|
|
20230620,115200,718514350,47900,47850,47900,47850,3
|
|
20230620,115100,718370750,47900,47900,47900,47900,31
|
|
20230620,115000,716885850,47900,47850,47900,47850,33
|
|
20230620,114900,715306750,47850,47800,47850,47800,4
|
|
20230620,114800,715115500,47800,47800,47800,47800,14
|
|
20230620,114700,714446300,47800,47800,47800,47800,2
|
|
20230620,114600,714350700,47800,47800,47800,47800,0
|
|
20230620,114500,714350700,47800,47800,47800,47800,10
|
|
20230620,114400,713872700,47750,47750,47750,47750,0
|
|
20230620,114300,713872700,47750,47750,47750,47750,5
|
|
20230620,114200,713633950,47800,47800,47800,47800,0
|
|
20230620,114100,713633950,47800,47800,47800,47800,98
|
|
20230620,114000,708949550,47800,47850,47850,47800,15
|
|
20230620,113900,708231900,47850,47850,47850,47850,1
|
|
20230620,113800,708184050,47850,47850,47850,47850,0
|
|
20230620,113700,708184050,47850,47850,47850,47850,10
|
|
20230620,113600,707705550,47800,47800,47850,47800,9
|
|
20230620,113500,707275300,47800,47800,47800,47800,0
|
|
20230620,113400,707275300,47800,47800,47800,47800,6
|
|
20230620,113300,706988500,47800,47800,47800,47800,10
|
|
20230620,113200,706510500,47850,47850,47850,47850,0
|
|
20230620,113100,706510500,47850,47850,47850,47850,10
|
|
20230620,113000,706032000,47850,47800,47850,47800,12
|
|
20230620,112900,705458350,47850,47850,47850,47850,1
|
|
20230620,112800,705410500,47800,47800,47800,47800,0
|
|
20230620,112700,705410500,47800,47800,47800,47800,33
|
|
20230620,112600,703833100,47800,47800,47800,47800,0
|
|
20230620,112500,703833100,47800,47800,47800,47800,5
|
|
20230620,112400,703594100,47800,47800,47800,47800,2
|
|
20230620,112300,703498500,47750,47750,47750,47750,61
|
|
20230620,112200,700585750,47750,47750,47750,47750,0
|
|
20230620,112100,700585750,47750,47750,47750,47750,6
|
|
20230620,112000,700299250,47750,47700,47750,47700,16
|
|
20230620,111900,699535900,47750,47750,47750,47750,12
|
|
20230620,111800,698962900,47750,47750,47750,47750,1
|
|
20230620,111700,698915150,47650,47750,47750,47650,100
|
|
20230620,111600,694144650,47800,47800,47800,47800,0
|
|
20230620,111500,694144650,47800,47800,47800,47800,301
|
|
20230620,111400,679756850,47800,47800,47800,47800,20
|
|
20230620,111300,678800850,47750,47750,47750,47750,85
|
|
20230620,111200,674742100,47750,47750,47750,47750,1
|
|
20230620,111100,674694350,47750,47750,47750,47750,2
|
|
20230620,111000,674598850,47750,47750,47750,47750,119
|
|
20230620,110900,668916600,47750,47750,47750,47750,0
|
|
20230620,110800,668916600,47750,47750,47750,47750,1
|
|
20230620,110700,668868850,47750,47750,47750,47750,0
|
|
20230620,110600,668868850,47750,47750,47750,47750,9
|
|
20230620,110500,668439100,47700,47700,47700,47700,4
|
|
20230620,110400,668248300,47700,47700,47700,47700,590
|
|
20230620,110300,640105300,47750,47750,47750,47750,35
|
|
20230620,110200,638434050,47750,47700,47750,47700,15
|
|
20230620,110100,637717850,47700,47700,47700,47700,2
|
|
20230620,110000,637622450,47750,47750,47750,47750,0
|
|
20230620,105900,637622450,47750,47750,47750,47750,4
|
|
20230620,105800,637431450,47750,47800,47800,47750,21
|
|
20230620,105700,636428650,47800,47750,47800,47750,61
|
|
20230620,105600,633513400,47800,47800,47800,47800,0
|
|
20230620,105500,633513400,47800,47800,47800,47800,0
|
|
20230620,105400,633513400,47800,47850,47850,47800,52
|
|
20230620,105300,631027050,47850,47850,47850,47850,0
|
|
20230620,105200,631027050,47850,47850,47850,47850,2
|
|
20230620,105100,630931350,47850,47800,47850,47800,91
|
|
20230620,105000,626581450,47800,47800,47800,47800,106
|
|
20230620,104900,621514650,47800,47800,47800,47800,0
|
|
20230620,104800,621514650,47800,47800,47800,47800,10
|
|
20230620,104700,621036650,47800,47800,47800,47800,10
|
|
20230620,104600,620558650,47750,47750,47750,47750,2
|
|
20230620,104500,620463150,47750,47750,47750,47750,0
|
|
20230620,104400,620463150,47750,47750,47750,47750,135
|
|
20230620,104300,614016900,47750,47750,47750,47750,9
|
|
20230620,104200,613587150,47700,47750,47750,47700,42
|
|
20230620,104100,611582150,47750,47750,47750,47750,3
|
|
20230620,104000,611438900,47750,47750,47750,47750,3
|
|
20230620,103900,611295650,47700,47750,47750,47700,4
|
|
20230620,103800,611104800,47750,47750,47750,47750,0
|
|
20230620,103700,611104800,47750,47750,47750,47750,0
|
|
20230620,103600,611104800,47750,47800,47800,47750,12
|
|
20230620,103500,610531750,47800,47800,47800,47800,68
|
|
20230620,103400,607281350,47800,47800,47800,47800,4
|
|
20230620,103300,607090150,47800,47800,47800,47800,23
|
|
20230620,103200,605990750,47850,47750,47850,47750,26
|
|
20230620,103100,604748850,47700,47650,47700,47650,31
|
|
20230620,103000,603271600,47650,47650,47650,47650,8
|
|
20230620,102900,602890400,47700,47700,47700,47700,0
|
|
20230620,102800,602890400,47700,47700,47700,47700,14
|
|
20230620,102700,602222600,47750,47750,47750,47750,1
|
|
20230620,102600,602174850,47750,47800,47800,47600,510
|
|
20230620,102500,577882900,47800,47750,47800,47750,2
|
|
20230620,102400,577787350,47700,47700,47700,47700,3
|
|
20230620,102300,577644250,47750,47750,47750,47600,1487
|
|
20230620,102200,506749950,47800,47800,47800,47800,4
|
|
20230620,102100,506558750,47800,47800,47800,47800,4
|
|
20230620,102000,506367550,47800,47800,47850,47800,62
|
|
20230620,101900,503403350,47800,47800,47800,47800,108
|
|
20230620,101800,498240950,47800,47800,47800,47800,11
|
|
20230620,101700,497715150,47850,47850,47850,47850,5
|
|
20230620,101600,497475900,47850,47850,47850,47850,13
|
|
20230620,101500,496853850,47850,47850,47850,47850,5
|
|
20230620,101400,496614600,47850,47850,47850,47850,0
|
|
20230620,101300,496614600,47850,47850,47850,47850,5
|
|
20230620,101200,496375350,47850,47850,47850,47850,7
|
|
20230620,101100,496040400,47800,47850,47850,47800,134
|
|
20230620,101000,489628550,47900,47900,47900,47900,11
|
|
20230620,100900,489101650,47900,47900,47900,47900,0
|
|
20230620,100800,489101650,47900,47900,47900,47900,29
|
|
20230620,100700,487712550,47900,47900,47900,47900,2
|
|
20230620,100600,487616750,47900,47900,47900,47900,0
|
|
20230620,100500,487616750,47900,47900,47900,47900,11
|
|
20230620,100400,487089850,47900,47900,47900,47900,10
|
|
20230620,100300,486610850,47900,47900,47900,47900,21
|
|
20230620,100200,485604950,47900,47850,47900,47850,49
|
|
20230620,100100,483258600,47850,47900,47900,47850,60
|
|
20230620,100000,480386900,47850,47900,47950,47850,53
|
|
20230620,095900,477849200,47900,47900,47900,47900,207
|
|
20230620,095800,467933900,47900,47900,47900,47900,2
|
|
20230620,095700,467838100,47850,47850,47850,47850,1
|
|
20230620,095600,467790250,47700,47750,47750,47700,40
|
|
20230620,095500,465881600,47750,47750,47750,47700,41
|
|
20230620,095400,463925350,47750,47700,47750,47700,40
|
|
20230620,095300,462016350,47700,47700,47750,47700,54
|
|
20230620,095200,459439850,47700,47750,47750,47700,102
|
|
20230620,095100,454574350,47750,47750,47750,47750,220
|
|
20230620,095000,444069350,47800,47900,47900,47800,126
|
|
20230620,094900,438046350,47850,47900,47900,47800,34
|
|
20230620,094800,436418750,47800,47950,47950,47800,32
|
|
20230620,094700,434887250,47900,47900,47950,47900,5
|
|
20230620,094600,434647600,47900,47900,47900,47900,23
|
|
20230620,094500,433545900,47900,47900,47900,47900,2
|
|
20230620,094400,433450100,47900,47900,47900,47900,5
|
|
20230620,094300,433210600,47900,47900,47900,47900,20
|
|
20230620,094200,432252600,47800,47800,47800,47800,11
|
|
20230620,094100,431726800,47750,47750,47750,47750,378
|
|
20230620,094000,413677300,47800,47700,47800,47700,4
|
|
20230620,093900,413486200,47650,47650,47650,47650,15
|
|
20230620,093800,412771450,47700,47800,47800,47700,295
|
|
20230620,093700,398697950,47750,47750,47750,47750,166
|
|
20230620,093600,390771450,47800,47800,47800,47700,588
|
|
20230620,093500,362711950,47750,47800,47800,47750,110
|
|
20230620,093400,357459050,47750,47750,47750,47750,15
|
|
20230620,093300,356742800,47700,47800,47800,47700,92
|
|
20230620,093200,352349000,47750,47750,47800,47750,106
|
|
20230620,093100,347287350,47750,48000,48000,47750,285
|
|
20230620,093000,333654350,48000,47950,48000,47950,31
|
|
20230620,092900,332166400,48000,48000,48000,48000,5
|
|
20230620,092800,331926400,48000,47950,48000,47900,20
|
|
20230620,092700,330967750,47800,47800,47800,47800,0
|
|
20230620,092600,330967750,47800,47800,47800,47800,3
|
|
20230620,092500,330824350,47800,47650,47800,47650,218
|
|
20230620,092400,320424850,47650,48000,48000,47600,1411
|
|
20230620,092300,252802200,48050,48050,48050,48050,57
|
|
20230620,092200,250063350,48100,48050,48100,48050,30
|
|
20230620,092100,248620950,48050,48150,48150,48050,314
|
|
20230620,092000,233527200,48300,48150,48300,48100,27
|
|
20230620,091900,232227850,48100,48200,48300,48100,199
|
|
20230620,091800,222651950,48100,48100,48100,48100,0
|
|
20230620,091700,222651950,48100,48100,48100,48100,20
|
|
20230620,091600,221689950,48100,48200,48200,48100,637
|
|
20230620,091500,191038600,48150,48150,48150,48150,20
|
|
20230620,091400,190075600,48150,48150,48150,48100,96
|
|
20230620,091300,185454650,48400,48350,48400,48350,20
|
|
20230620,091200,184486700,48150,48100,48150,48100,135
|
|
20230620,091100,177986550,48100,48050,48100,47950,154
|
|
20230620,091000,170591300,48050,48000,48050,48000,5
|
|
20230620,090900,170351200,48000,48000,48100,47950,302
|
|
20230620,090800,155856100,48000,48000,48050,48000,814
|
|
20230620,090700,116766750,48050,48050,48050,48050,227
|
|
20230620,090600,105859400,48100,48100,48100,48050,569
|
|
20230620,090500,78497700,48100,48250,48250,48100,317
|
|
20230620,090400,63220800,48250,48300,48300,48200,161
|
|
20230620,090300,55447600,48350,48400,48400,48350,197
|
|
20230620,090200,45922400,48400,48400,48400,48400,54
|
|
20230620,090100,43308800,48350,48350,48350,48300,524
|
|
20230620,090000,17974100,48350,48450,48450,48350,371
|