658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195500,4337352850,52300,52300,52300,52300,999
|
|
20230613,195400,4337352850,52300,52300,52300,52300,0
|
|
20230613,195300,4337352850,52300,52300,52300,52300,0
|
|
20230613,195200,4337352850,52300,52300,52300,52300,0
|
|
20230613,195100,4337352850,52300,52300,52300,52300,0
|
|
20230613,195000,4337352850,52300,52300,52300,52300,0
|
|
20230613,194900,4337352850,52300,52300,52300,52300,0
|
|
20230613,194800,4337352850,52300,52300,52300,52300,0
|
|
20230613,194700,4337352850,52300,52300,52300,52300,0
|
|
20230613,194600,4337352850,52300,52300,52300,52300,0
|
|
20230613,194500,4337352850,52300,52300,52300,52300,0
|
|
20230613,194400,4337352850,52300,52300,52300,52300,0
|
|
20230613,194300,4337352850,52300,52300,52300,52300,0
|
|
20230613,194200,4337352850,52300,52300,52300,52300,0
|
|
20230613,194100,4337352850,52300,52300,52300,52300,0
|
|
20230613,194000,4337352850,52300,52300,52300,52300,0
|
|
20230613,193900,4337352850,52300,52300,52300,52300,0
|
|
20230613,193800,4337352850,52300,52300,52300,52300,0
|
|
20230613,193700,4337352850,52300,52300,52300,52300,0
|
|
20230613,193600,4337352850,52300,52300,52300,52300,0
|
|
20230613,193500,4337352850,52300,52300,52300,52300,0
|
|
20230613,193400,4337352850,52300,52300,52300,52300,0
|
|
20230613,193300,4337352850,52300,52300,52300,52300,0
|
|
20230613,193200,4337352850,52300,52300,52300,52300,0
|
|
20230613,193100,4337352850,52300,52300,52300,52300,0
|
|
20230613,193000,4337352850,52300,52300,52300,52300,0
|
|
20230613,192900,4337352850,52300,52300,52300,52300,0
|
|
20230613,192800,4337352850,52300,52300,52300,52300,0
|
|
20230613,192700,4337352850,52300,52300,52300,52300,0
|
|
20230613,192600,4337352850,52300,52300,52300,52300,0
|
|
20230613,192500,4337352850,52300,52300,52300,52300,999
|
|
20230613,192400,4337352850,52300,52300,52300,52300,0
|
|
20230613,192300,4337352850,52300,52300,52300,52300,0
|
|
20230613,192200,4337352850,52300,52300,52300,52300,0
|
|
20230613,192100,4337352850,52300,52300,52300,52300,0
|
|
20230613,192000,4337352850,52300,52300,52300,52300,0
|
|
20230613,191900,4337352850,52300,52300,52300,52300,0
|
|
20230613,191800,4337352850,52300,52300,52300,52300,0
|
|
20230613,191700,4337352850,52300,52300,52300,52300,0
|
|
20230613,191600,4337352850,52300,52300,52300,52300,0
|
|
20230613,191500,4337352850,52300,52300,52300,52300,0
|
|
20230613,191400,4337352850,52300,52300,52300,52300,0
|
|
20230613,191300,4337352850,52300,52300,52300,52300,0
|
|
20230613,191200,4337352850,52300,52300,52300,52300,0
|
|
20230613,191100,4337352850,52300,52300,52300,52300,0
|
|
20230613,191000,4337352850,52300,52300,52300,52300,0
|
|
20230613,190900,4337352850,52300,52300,52300,52300,0
|
|
20230613,190800,4337352850,52300,52300,52300,52300,0
|
|
20230613,190700,4337352850,52300,52300,52300,52300,0
|
|
20230613,190600,4337352850,52300,52300,52300,52300,0
|
|
20230613,190500,4337352850,52300,52300,52300,52300,0
|
|
20230613,190400,4337352850,52300,52300,52300,52300,0
|
|
20230613,190300,4337352850,52300,52300,52300,52300,0
|
|
20230613,190200,4337352850,52300,52300,52300,52300,0
|
|
20230613,190100,4337352850,52300,52300,52300,52300,0
|
|
20230613,190000,4337352850,52300,52300,52300,52300,0
|
|
20230613,185900,4337352850,52300,52300,52300,52300,0
|
|
20230613,185800,4337352850,52300,52300,52300,52300,0
|
|
20230613,185700,4337352850,52300,52300,52300,52300,0
|
|
20230613,185600,4337352850,52300,52300,52300,52300,0
|
|
20230613,185500,4337352850,52300,52300,52300,52300,999
|
|
20230613,185400,4337352850,52300,52300,52300,52300,0
|
|
20230613,185300,4337352850,52300,52300,52300,52300,0
|
|
20230613,185200,4337352850,52300,52300,52300,52300,0
|
|
20230613,185100,4337352850,52300,52300,52300,52300,0
|
|
20230613,185000,4337352850,52300,52300,52300,52300,0
|
|
20230613,184900,4337352850,52300,52300,52300,52300,0
|
|
20230613,184800,4337352850,52300,52300,52300,52300,0
|
|
20230613,184700,4337352850,52300,52300,52300,52300,0
|
|
20230613,184600,4337352850,52300,52300,52300,52300,0
|
|
20230613,184500,4337352850,52300,52300,52300,52300,0
|
|
20230613,184400,4337352850,52300,52300,52300,52300,0
|
|
20230613,184300,4337352850,52300,52300,52300,52300,0
|
|
20230613,184200,4337352850,52300,52300,52300,52300,0
|
|
20230613,184100,4337352850,52300,52300,52300,52300,0
|
|
20230613,184000,4337352850,52300,52300,52300,52300,0
|
|
20230613,183900,4337352850,52300,52300,52300,52300,0
|
|
20230613,183800,4337352850,52300,52300,52300,52300,0
|
|
20230613,183700,4337352850,52300,52300,52300,52300,0
|
|
20230613,183600,4337352850,52300,52300,52300,52300,0
|
|
20230613,183500,4337352850,52300,52300,52300,52300,0
|
|
20230613,183400,4337352850,52300,52300,52300,52300,0
|
|
20230613,183300,4337352850,52300,52300,52300,52300,0
|
|
20230613,183200,4337352850,52300,52300,52300,52300,0
|
|
20230613,183100,4337352850,52300,52300,52300,52300,0
|
|
20230613,183000,4337352850,52300,52300,52300,52300,0
|
|
20230613,182900,4337352850,52300,52300,52300,52300,0
|
|
20230613,182800,4337352850,52300,52300,52300,52300,0
|
|
20230613,182700,4337352850,52300,52300,52300,52300,0
|
|
20230613,182600,4337352850,52300,52300,52300,52300,0
|
|
20230613,182500,4337352850,52300,52300,52300,52300,999
|
|
20230613,182400,4337352850,52300,52300,52300,52300,0
|
|
20230613,182300,4337352850,52300,52300,52300,52300,0
|
|
20230613,182200,4337352850,52300,52300,52300,52300,0
|
|
20230613,182100,4337352850,52300,52300,52300,52300,0
|
|
20230613,182000,4337352850,52300,52300,52300,52300,0
|
|
20230613,181900,4337352850,52300,52300,52300,52300,0
|
|
20230613,181800,4337352850,52300,52300,52300,52300,0
|
|
20230613,181700,4337352850,52300,52300,52300,52300,0
|
|
20230613,181600,4337352850,52300,52300,52300,52300,0
|
|
20230613,181500,4337352850,52300,52300,52300,52300,0
|
|
20230613,181400,4337352850,52300,52300,52300,52300,0
|
|
20230613,181300,4337352850,52300,52300,52300,52300,0
|
|
20230613,181200,4337352850,52300,52300,52300,52300,0
|
|
20230613,181100,4337352850,52300,52300,52300,52300,0
|
|
20230613,181000,4337352850,52300,52300,52300,52300,0
|
|
20230613,180900,4337352850,52300,52300,52300,52300,0
|
|
20230613,180800,4337352850,52300,52300,52300,52300,0
|
|
20230613,180700,4337352850,52300,52300,52300,52300,0
|
|
20230613,180600,4337352850,52300,52300,52300,52300,0
|
|
20230613,180500,4337352850,52300,52300,52300,52300,0
|
|
20230613,180400,4337352850,52300,52300,52300,52300,0
|
|
20230613,180300,4337352850,52300,52300,52300,52300,0
|
|
20230613,180200,4337352850,52300,52300,52300,52300,0
|
|
20230613,180100,4337352850,52300,52300,52300,52300,0
|
|
20230613,180000,4337352850,52300,52300,52300,52300,0
|
|
20230613,175900,4337352850,52300,52300,52300,52300,0
|
|
20230613,175800,4337352850,52300,52300,52300,52300,0
|
|
20230613,175700,4337352850,52300,52300,52300,52300,0
|
|
20230613,175600,4337352850,52300,52300,52300,52300,0
|
|
20230613,175500,4337352850,52300,52300,52300,52300,999
|
|
20230613,175400,4337352850,52300,52300,52300,52300,0
|
|
20230613,175300,4337352850,52300,52300,52300,52300,0
|
|
20230613,175200,4337352850,52300,52300,52300,52300,0
|
|
20230613,175100,4337352850,52300,52300,52300,52300,0
|
|
20230613,175000,4337352850,52300,52300,52300,52300,0
|
|
20230613,174900,4337352850,52300,52300,52300,52300,0
|
|
20230613,174800,4337352850,52300,52300,52300,52300,0
|
|
20230613,174700,4337352850,52300,52300,52300,52300,0
|
|
20230613,174600,4337352850,52300,52300,52300,52300,0
|
|
20230613,174500,4337352850,52300,52300,52300,52300,0
|
|
20230613,174400,4337352850,52300,52300,52300,52300,0
|
|
20230613,174300,4337352850,52300,52300,52300,52300,0
|
|
20230613,174200,4337352850,52300,52300,52300,52300,0
|
|
20230613,174100,4337352850,52300,52300,52300,52300,0
|
|
20230613,174000,4337352850,52300,52300,52300,52300,0
|
|
20230613,173900,4337352850,52300,52300,52300,52300,0
|
|
20230613,173800,4337352850,52300,52300,52300,52300,0
|
|
20230613,173700,4337352850,52300,52300,52300,52300,0
|
|
20230613,173600,4337352850,52300,52300,52300,52300,0
|
|
20230613,173500,4337352850,52300,52300,52300,52300,0
|
|
20230613,173400,4337352850,52300,52300,52300,52300,0
|
|
20230613,173300,4337352850,52300,52300,52300,52300,0
|
|
20230613,173200,4337352850,52300,52300,52300,52300,0
|
|
20230613,173100,4337352850,52300,52300,52300,52300,0
|
|
20230613,173000,4337352850,52300,52300,52300,52300,0
|
|
20230613,172900,4337352850,52300,52300,52300,52300,0
|
|
20230613,172800,4337352850,52300,52300,52300,52300,0
|
|
20230613,172700,4337352850,52300,52300,52300,52300,0
|
|
20230613,172600,4337352850,52300,52300,52300,52300,0
|
|
20230613,172500,4337352850,52300,52300,52300,52300,999
|
|
20230613,172400,4337352850,52300,52300,52300,52300,0
|
|
20230613,172300,4337352850,52300,52300,52300,52300,0
|
|
20230613,172200,4337352850,52300,52300,52300,52300,0
|
|
20230613,172100,4337352850,52300,52300,52300,52300,0
|
|
20230613,172000,4337352850,52300,52300,52300,52300,0
|
|
20230613,171900,4337352850,52300,52300,52300,52300,0
|
|
20230613,171800,4337352850,52300,52300,52300,52300,0
|
|
20230613,171700,4337352850,52300,52300,52300,52300,0
|
|
20230613,171600,4337352850,52300,52300,52300,52300,0
|
|
20230613,171500,4337352850,52300,52300,52300,52300,0
|
|
20230613,171400,4337352850,52300,52300,52300,52300,0
|
|
20230613,171300,4337352850,52300,52300,52300,52300,0
|
|
20230613,171200,4337352850,52300,52300,52300,52300,0
|
|
20230613,171100,4337352850,52300,52300,52300,52300,0
|
|
20230613,171000,4337352850,52300,52300,52300,52300,0
|
|
20230613,170900,4337352850,52300,52300,52300,52300,0
|
|
20230613,170800,4337352850,52300,52300,52300,52300,0
|
|
20230613,170700,4337352850,52300,52300,52300,52300,0
|
|
20230613,170600,4337352850,52300,52300,52300,52300,0
|
|
20230613,170500,4337352850,52300,52300,52300,52300,0
|
|
20230613,170400,4337352850,52300,52300,52300,52300,0
|
|
20230613,170300,4337352850,52300,52300,52300,52300,0
|
|
20230613,170200,4337352850,52300,52300,52300,52300,0
|
|
20230613,170100,4337352850,52300,52300,52300,52300,0
|
|
20230613,170000,4337352850,52300,52300,52300,52300,0
|
|
20230613,165900,4337352850,52300,52300,52300,52300,0
|
|
20230613,165800,4337352850,52300,52300,52300,52300,0
|
|
20230613,165700,4337352850,52300,52300,52300,52300,0
|
|
20230613,165600,4337352850,52300,52300,52300,52300,0
|
|
20230613,165500,4337352850,52300,52300,52300,52300,999
|
|
20230613,165400,4337352850,52300,52300,52300,52300,0
|
|
20230613,165300,4337352850,52300,52300,52300,52300,0
|
|
20230613,165200,4337352850,52300,52300,52300,52300,0
|
|
20230613,165100,4337352850,52300,52300,52300,52300,0
|
|
20230613,165000,4337352850,52300,52300,52300,52300,0
|
|
20230613,164900,4337352850,52300,52300,52300,52300,0
|
|
20230613,164800,4337352850,52300,52300,52300,52300,0
|
|
20230613,164700,4337352850,52300,52300,52300,52300,0
|
|
20230613,164600,4337352850,52300,52300,52300,52300,0
|
|
20230613,164500,4337352850,52300,52300,52300,52300,0
|
|
20230613,164400,4337352850,52300,52300,52300,52300,0
|
|
20230613,164300,4337352850,52300,52300,52300,52300,0
|
|
20230613,164200,4337352850,52300,52300,52300,52300,0
|
|
20230613,164100,4337352850,52300,52300,52300,52300,0
|
|
20230613,164000,4337352850,52300,52300,52300,52300,0
|
|
20230613,163900,4337352850,52300,52300,52300,52300,0
|
|
20230613,163800,4337352850,52300,52300,52300,52300,0
|
|
20230613,163700,4337352850,52300,52300,52300,52300,0
|
|
20230613,163600,4337352850,52300,52300,52300,52300,0
|
|
20230613,163500,4337352850,52300,52300,52300,52300,0
|
|
20230613,163400,4337352850,52300,52300,52300,52300,0
|
|
20230613,163300,4337352850,52300,52300,52300,52300,0
|
|
20230613,163200,4337352850,52300,52300,52300,52300,0
|
|
20230613,163100,4337352850,52300,52300,52300,52300,0
|
|
20230613,163000,4337352850,52300,52300,52300,52300,0
|
|
20230613,162900,4337352850,52300,52300,52300,52300,0
|
|
20230613,162800,4337352850,52300,52300,52300,52300,0
|
|
20230613,162700,4337352850,52300,52300,52300,52300,0
|
|
20230613,162600,4337352850,52300,52300,52300,52300,0
|
|
20230613,162500,4337352850,52300,52300,52300,52300,999
|
|
20230613,162400,4337352850,52300,52300,52300,52300,0
|
|
20230613,162300,4337352850,52300,52300,52300,52300,0
|
|
20230613,162200,4337352850,52300,52300,52300,52300,0
|
|
20230613,162100,4337352850,52300,52300,52300,52300,0
|
|
20230613,162000,4337352850,52300,52300,52300,52300,0
|
|
20230613,161900,4337352850,52300,52300,52300,52300,0
|
|
20230613,161800,4337352850,52300,52300,52300,52300,0
|
|
20230613,161700,4337352850,52300,52300,52300,52300,0
|
|
20230613,161600,4337352850,52300,52300,52300,52300,0
|
|
20230613,161500,4337352850,52300,52300,52300,52300,0
|
|
20230613,161400,4337352850,52300,52300,52300,52300,0
|
|
20230613,161300,4337352850,52300,52300,52300,52300,0
|
|
20230613,161200,4337352850,52300,52300,52300,52300,0
|
|
20230613,161100,4337352850,52300,52300,52300,52300,0
|
|
20230613,161000,4337352850,52300,52300,52300,52300,0
|
|
20230613,160900,4337352850,52300,52300,52300,52300,0
|
|
20230613,160800,4337352850,52300,52300,52300,52300,0
|
|
20230613,160700,4337352850,52300,52300,52300,52300,0
|
|
20230613,160600,4337352850,52300,52300,52300,52300,0
|
|
20230613,160500,4337352850,52300,52300,52300,52300,0
|
|
20230613,160400,4337352850,52300,52300,52300,52300,0
|
|
20230613,160300,4337352850,52300,52300,52300,52300,0
|
|
20230613,160200,4337352850,52300,52300,52300,52300,0
|
|
20230613,160100,4337352850,52300,52300,52300,52300,0
|
|
20230613,160000,4337352850,52300,52300,52300,52300,0
|
|
20230613,155900,4337352850,52300,52300,52300,52300,0
|
|
20230613,155800,4337352850,52300,52300,52300,52300,0
|
|
20230613,155700,4337352850,52300,52300,52300,52300,0
|
|
20230613,155600,4337352850,52300,52300,52300,52300,0
|
|
20230613,155500,4337352850,52300,52300,52300,52300,999
|
|
20230613,155400,4337352850,52300,52300,52300,52300,0
|
|
20230613,155300,4337352850,52300,52300,52300,52300,0
|
|
20230613,155200,4337352850,52300,52300,52300,52300,0
|
|
20230613,155100,4337352850,52300,52300,52300,52300,0
|
|
20230613,155000,4337352850,52300,52300,52300,52300,0
|
|
20230613,154900,4337352850,52300,52300,52300,52300,0
|
|
20230613,154800,4337352850,52300,52300,52300,52300,0
|
|
20230613,154700,4337352850,52300,52300,52300,52300,0
|
|
20230613,154600,4337352850,52300,52300,52300,52300,0
|
|
20230613,154500,4337352850,52300,52300,52300,52300,0
|
|
20230613,154400,4337352850,52300,52300,52300,52300,0
|
|
20230613,154300,4337352850,52300,52300,52300,52300,0
|
|
20230613,154200,4337352850,52300,52300,52300,52300,0
|
|
20230613,154100,4337352850,52300,52300,52300,52300,0
|
|
20230613,154000,4337352850,52300,52300,52300,52300,0
|
|
20230613,153900,4337352850,52300,52300,52300,52300,0
|
|
20230613,153800,4337352850,52300,52300,52300,52300,0
|
|
20230613,153700,4337352850,52300,52300,52300,52300,0
|
|
20230613,153600,4337352850,52300,52300,52300,52300,0
|
|
20230613,153500,4337352850,52300,52300,52300,52300,0
|
|
20230613,153400,4337352850,52300,52300,52300,52300,0
|
|
20230613,153300,4337352850,52300,52300,52300,52300,0
|
|
20230613,153200,4337352850,52300,52300,52300,52300,0
|
|
20230613,153100,4337352850,52300,52300,52300,52300,0
|
|
20230613,153000,4337352850,52300,52300,52300,52300,999
|
|
20230613,152900,4285105150,52300,52300,52300,52300,0
|
|
20230613,152800,4285105150,52300,52300,52300,52300,0
|
|
20230613,152700,4285105150,52300,52300,52300,52300,0
|
|
20230613,152600,4285105150,52300,52300,52300,52300,0
|
|
20230613,152500,4285105150,52300,52300,52300,52300,0
|
|
20230613,152400,4285105150,52300,52300,52300,52300,0
|
|
20230613,152300,4285105150,52300,52300,52300,52300,0
|
|
20230613,152200,4285105150,52300,52300,52300,52300,0
|
|
20230613,152100,4285105150,52300,52300,52300,52300,0
|
|
20230613,152000,4285105150,52300,52300,52300,52300,0
|
|
20230613,151900,4285105150,52300,52300,52400,52300,15
|
|
20230613,151800,4284319650,52300,52300,52300,52300,2
|
|
20230613,151700,4284215050,52300,52400,52500,52300,206
|
|
20230613,151600,4273419950,52400,52400,52400,52300,65
|
|
20230613,151500,4270014350,52500,52400,52500,52300,189
|
|
20230613,151400,4260117750,52300,52400,52500,52300,329
|
|
20230613,151300,4242887750,52400,52500,52500,52300,210
|
|
20230613,151200,4231867750,52500,52400,52500,52300,563
|
|
20230613,151100,4202325250,52400,52500,52500,52400,225
|
|
20230613,151000,4190517350,52400,52500,52500,52400,162
|
|
20230613,150900,4182018650,52500,52500,52500,52400,256
|
|
20230613,150800,4168580450,52500,52500,52500,52300,217
|
|
20230613,150700,4157190750,52400,52500,52500,52300,227
|
|
20230613,150600,4145299350,52500,52400,52500,52400,226
|
|
20230613,150500,4133451350,52400,52400,52500,52300,212
|
|
20230613,150400,4122327750,52400,52400,52500,52400,133
|
|
20230613,150300,4115353450,52500,52400,52500,52400,227
|
|
20230613,150200,4103437450,52300,52400,52500,52300,206
|
|
20230613,150100,4092636550,52400,52400,52400,52300,135
|
|
20230613,150000,4085563350,52400,52400,52400,52300,333
|
|
20230613,145900,4068114850,52300,52300,52400,52300,203
|
|
20230613,145800,4057485650,52200,52400,52400,52200,217
|
|
20230613,145700,4046130450,52400,52400,52400,52300,1883
|
|
20230613,145600,3947466850,52400,52400,52400,52300,260
|
|
20230613,145500,3933843850,52400,52400,52400,52300,136
|
|
20230613,145400,3926717750,52400,52400,52400,52300,241
|
|
20230613,145300,3914090550,52400,52400,52400,52300,280
|
|
20230613,145200,3899419850,52400,52400,52400,52300,110
|
|
20230613,145100,3893656350,52400,52300,52400,52200,195
|
|
20230613,145000,3883455350,52300,52300,52400,52200,295
|
|
20230613,144900,3868020750,52300,52200,52300,52200,158
|
|
20230613,144800,3859758050,52200,52300,52300,52200,232
|
|
20230613,144700,3847627350,52300,52300,52300,52200,104
|
|
20230613,144600,3842189250,52300,52200,52300,52100,132
|
|
20230613,144500,3835296550,52200,52200,52200,52100,106
|
|
20230613,144400,3829764550,52100,52200,52300,52100,214
|
|
20230613,144300,3818587250,52300,52200,52300,52100,741
|
|
20230613,144200,3779899250,52300,52200,52300,52100,108
|
|
20230613,144100,3774260650,52200,52300,52300,52200,157
|
|
20230613,144000,3766056450,52200,52200,52300,52100,195
|
|
20230613,143900,3755878550,52300,52200,52300,52100,248
|
|
20230613,143800,3742922350,52200,52300,52300,52200,188
|
|
20230613,143700,3733102950,52300,52300,52300,52200,107
|
|
20230613,143600,3727508750,52300,52300,52300,52200,87
|
|
20230613,143500,3722960050,52300,52300,52300,52200,109
|
|
20230613,143400,3717259650,52300,52200,52300,52200,125
|
|
20230613,143300,3710727350,52200,52200,52300,52200,215
|
|
20230613,143200,3699485150,52200,52200,52300,52100,96
|
|
20230613,143100,3694473850,52200,52200,52200,52100,129
|
|
20230613,143000,3687740250,52200,52200,52200,52100,34
|
|
20230613,142900,3685965550,52200,52200,52200,52100,46
|
|
20230613,142800,3683564550,52200,52300,52300,52100,129
|
|
20230613,142700,3676830850,52300,52200,52300,52200,97
|
|
20230613,142600,3671765550,52300,52300,52300,52200,134
|
|
20230613,142500,3664757450,52300,52300,52300,52200,153
|
|
20230613,142400,3656755750,52300,52300,52300,52200,235
|
|
20230613,142300,3644465850,52200,52300,52300,52200,182
|
|
20230613,142200,3634952250,52300,52300,52300,52200,203
|
|
20230613,142100,3624335650,52300,52200,52300,52100,387
|
|
20230613,142000,3604144350,52100,52200,52200,52100,305
|
|
20230613,141900,3588225750,52200,52200,52200,52100,315
|
|
20230613,141800,3571782850,52200,52100,52200,52000,1175
|
|
20230613,141700,3510490350,52100,52000,52100,51900,1865
|
|
20230613,141600,3413507050,52000,51900,52000,51800,515
|
|
20230613,141500,3386743050,51900,51900,51900,51800,217
|
|
20230613,141400,3375481250,51900,51900,51900,51800,206
|
|
20230613,141300,3364789950,51900,51900,51900,51700,338
|
|
20230613,141200,3347250550,51900,51900,51900,51900,142
|
|
20230613,141100,3339880750,51800,51900,51900,51700,265
|
|
20230613,141000,3326162650,51900,51800,51900,51800,224
|
|
20230613,140900,3314552250,51800,51900,51900,51800,228
|
|
20230613,140800,3302740150,51900,51900,51900,51900,67
|
|
20230613,140700,3299262850,51900,51900,51900,51700,53
|
|
20230613,140600,3296514950,51900,51900,51900,51800,189
|
|
20230613,140500,3286706050,51800,51700,51900,51700,52
|
|
20230613,140400,3284012650,51800,51800,51800,51700,15
|
|
20230613,140300,3283235750,51800,51900,51900,51800,166
|
|
20230613,140200,3274633050,51900,51900,51900,51800,219
|
|
20230613,140100,3263267250,51900,51900,51900,51900,26
|
|
20230613,140000,3261917850,51800,51900,51900,51800,30
|
|
20230613,135900,3260360950,51900,51900,51900,51800,45
|
|
20230613,135800,3258025650,51900,51900,51900,51800,218
|
|
20230613,135700,3246711950,51900,51900,52000,51900,56
|
|
20230613,135600,3243802650,51900,51900,52000,51900,29
|
|
20230613,135500,3242297350,51900,51900,51900,51800,36
|
|
20230613,135400,3240429150,51900,52000,52000,51900,215
|
|
20230613,135300,3229250250,52000,51900,52000,51900,59
|
|
20230613,135200,3226183750,52000,51900,52000,51800,57
|
|
20230613,135100,3223225850,51900,51900,51900,51800,60
|
|
20230613,135000,3220112050,51900,51900,51900,51900,39
|
|
20230613,134900,3218087950,51800,51900,51900,51800,45
|
|
20230613,134800,3215753350,51900,51900,51900,51800,44
|
|
20230613,134700,3213469950,51900,51800,51900,51800,45
|
|
20230613,134600,3211134950,51900,51900,51900,51800,37
|
|
20230613,134500,3209214750,51900,51900,51900,51800,24
|
|
20230613,134400,3207969450,51900,51900,51900,51800,58
|
|
20230613,134300,3204959350,51900,52000,52000,51900,78
|
|
20230613,134200,3200910150,51900,51900,52000,51900,51
|
|
20230613,134100,3198260950,52000,52000,52000,51900,83
|
|
20230613,134000,3193946050,51900,52000,52000,51900,21
|
|
20230613,133900,3192854150,52000,51900,52000,51900,190
|
|
20230613,133800,3182991250,51900,51900,51900,51900,205
|
|
20230613,133700,3172351750,51900,51900,51900,51900,41
|
|
20230613,133600,3170223850,51900,51900,51900,51900,28
|
|
20230613,133500,3168770650,51900,51900,51900,51900,27
|
|
20230613,133400,3167369350,51900,51800,51900,51800,36
|
|
20230613,133300,3165501250,51800,51900,51900,51700,113
|
|
20230613,133200,3159651750,51900,51800,51900,51800,315
|
|
20230613,133100,3143334550,51800,51800,51800,51700,74
|
|
20230613,133000,3139502150,51800,52000,52000,51700,196
|
|
20230613,132900,3129348550,51900,52000,52000,51900,21
|
|
20230613,132800,3128257050,52000,52000,52000,51900,53
|
|
20230613,132700,3125501850,52000,51900,52000,51900,68
|
|
20230613,132600,3121967350,51900,52000,52000,51900,28
|
|
20230613,132500,3120511850,51900,51900,52000,51900,134
|
|
20230613,132400,3113556850,52000,52000,52000,51900,46
|
|
20230613,132300,3111165250,52000,52000,52000,51900,42
|
|
20230613,132200,3108981950,52000,52000,52000,51900,45
|
|
20230613,132100,3106642950,51900,52000,52000,51900,121
|
|
20230613,132000,3100352050,51900,52000,52000,51900,33
|
|
20230613,131900,3098636650,52000,52000,52000,52000,30
|
|
20230613,131800,3097076650,52000,51900,52000,51900,46
|
|
20230613,131700,3094684950,52000,51800,52000,51800,180
|
|
20230613,131600,3085344050,51800,51900,51900,51800,171
|
|
20230613,131500,3076483250,51900,51900,51900,51900,39
|
|
20230613,131400,3074459150,51900,51900,51900,51900,45
|
|
20230613,131300,3072123650,51900,51900,51900,51800,51
|
|
20230613,131200,3069477850,51900,51900,51900,51800,59
|
|
20230613,131100,3066418250,51900,51900,51900,51800,49
|
|
20230613,131000,3063876350,51900,52000,52000,51900,198
|
|
20230613,130900,3053595950,52000,52000,52000,52000,21
|
|
20230613,130800,3052503950,52000,52000,52000,52000,20
|
|
20230613,130700,3051463950,52000,51900,52000,51900,77
|
|
20230613,130600,3047460350,52000,52000,52200,51900,975
|
|
20230613,130500,2996622550,52000,51900,52000,51900,41
|
|
20230613,130400,2994493650,51900,51800,51900,51800,28
|
|
20230613,130300,2993042550,51700,51800,51800,51700,36
|
|
20230613,130200,2991178050,51800,51800,51800,51700,401
|
|
20230613,130100,2970442750,51800,51900,51900,51800,322
|
|
20230613,130000,2953761450,51900,51900,51900,51800,130
|
|
20230613,125900,2947016750,51900,51900,51900,51900,67
|
|
20230613,125800,2943539450,51900,51900,51900,51900,18
|
|
20230613,125700,2942605250,51900,52000,52000,51900,416
|
|
20230613,125600,2921009050,52000,52000,52000,52000,34
|
|
20230613,125500,2919241050,52000,52100,52100,52000,674
|
|
20230613,125400,2884192450,52000,52100,52100,52000,51
|
|
20230613,125300,2881536450,52100,52200,52200,52100,53
|
|
20230613,125200,2878774650,52200,52200,52200,52000,72
|
|
20230613,125100,2875020350,52200,52100,52200,52100,24
|
|
20230613,125000,2873768150,52200,52100,52200,52100,68
|
|
20230613,124900,2870222550,52100,52100,52100,52100,43
|
|
20230613,124800,2867982250,52100,52100,52100,52000,55
|
|
20230613,124700,2865120750,52100,52100,52100,52100,52
|
|
20230613,124600,2862411550,52000,52100,52100,52000,68
|
|
20230613,124500,2858870650,52100,52100,52100,52100,27
|
|
20230613,124400,2857463950,52100,52100,52100,52100,34
|
|
20230613,124300,2855692550,52100,52200,52200,52100,136
|
|
20230613,124200,2848596350,52200,52100,52200,52100,277
|
|
20230613,124100,2834163850,52100,52100,52100,52100,27
|
|
20230613,124000,2832757150,52100,52000,52100,52000,73
|
|
20230613,123900,2828954850,52100,52100,52100,52000,86
|
|
20230613,123800,2824477750,52100,52100,52100,52000,11
|
|
20230613,123700,2823904750,52100,52100,52100,52000,43
|
|
20230613,123600,2821664550,52100,52100,52100,52100,67
|
|
20230613,123500,2818173850,52100,52100,52100,52100,24
|
|
20230613,123400,2816923450,52100,52100,52100,52100,45
|
|
20230613,123300,2814578950,52100,52000,52100,52000,175
|
|
20230613,123200,2805476950,52000,52100,52200,52000,94
|
|
20230613,123100,2800585650,52100,52100,52200,52100,44
|
|
20230613,123000,2798292850,52100,52100,52100,52000,46
|
|
20230613,122900,2795896450,52100,52100,52100,52000,85
|
|
20230613,122800,2791474450,52100,52100,52100,52000,232
|
|
20230613,122700,2779407250,52100,52100,52100,52100,31
|
|
20230613,122600,2777792150,52100,52100,52100,52100,60
|
|
20230613,122500,2774666150,52100,52100,52100,52100,53
|
|
20230613,122400,2771904850,52100,52100,52100,52000,19
|
|
20230613,122300,2770915950,52100,52100,52100,52100,51
|
|
20230613,122200,2768258850,52100,52200,52200,52100,94
|
|
20230613,122100,2763354950,52200,52200,52200,52100,19
|
|
20230613,122000,2762363750,52200,52100,52200,52000,136
|
|
20230613,121900,2755275750,52100,52100,52100,52100,57
|
|
20230613,121800,2752306050,52100,52100,52100,51900,314
|
|
20230613,121700,2735983250,52100,52100,52100,52000,12
|
|
20230613,121600,2735358150,52100,52100,52100,52000,75
|
|
20230613,121500,2731451150,52100,52100,52100,52000,66
|
|
20230613,121400,2728012650,52100,52000,52100,52000,31
|
|
20230613,121300,2726398550,52000,52100,52100,52000,118
|
|
20230613,121200,2720258050,52100,52100,52100,52100,41
|
|
20230613,121100,2718121950,52100,52100,52100,52100,35
|
|
20230613,121000,2716298450,52100,52100,52100,52100,34
|
|
20230613,120900,2714527050,52100,52100,52100,52000,106
|
|
20230613,120800,2709008650,52100,52100,52100,52000,40
|
|
20230613,120700,2706925150,52100,52000,52100,52000,63
|
|
20230613,120600,2703644050,52100,52100,52100,52100,57
|
|
20230613,120500,2700674350,52100,52200,52200,52100,330
|
|
20230613,120400,2683481250,52200,52200,52200,52100,43
|
|
20230613,120300,2681236950,52200,52200,52200,52100,130
|
|
20230613,120200,2674451750,52200,52100,52200,52100,151
|
|
20230613,120100,2666584250,52100,52200,52200,52100,129
|
|
20230613,120000,2659862450,52200,52200,52200,52100,18
|
|
20230613,115900,2658923050,52200,52100,52200,52000,161
|
|
20230613,115800,2650533250,52100,52100,52100,52100,32
|
|
20230613,115700,2648866050,52100,52100,52100,52100,33
|
|
20230613,115600,2647146750,52100,52100,52100,52000,81
|
|
20230613,115500,2642927650,52100,52100,52100,52000,44
|
|
20230613,115400,2640636450,52100,52100,52100,52100,39
|
|
20230613,115300,2638604550,52100,52100,52100,52100,19
|
|
20230613,115200,2637614650,52100,52000,52100,52000,63
|
|
20230613,115100,2634334650,52000,52000,52000,51900,39
|
|
20230613,115000,2632307350,52000,52100,52100,52000,93
|
|
20230613,114900,2627468050,52100,51900,52100,51900,72
|
|
20230613,114800,2623719650,52100,51900,52100,51900,233
|
|
20230613,114700,2611603250,52000,52000,52000,51900,28
|
|
20230613,114600,2610149850,51900,52000,52000,51900,570
|
|
20230613,114500,2580563050,52000,52000,52000,51900,90
|
|
20230613,114400,2575888050,52000,52100,52100,52000,41
|
|
20230613,114300,2573755750,52100,52100,52100,52000,229
|
|
20230613,114200,2561845250,52100,52200,52200,52100,108
|
|
20230613,114100,2556216550,52100,52200,52200,52100,77
|
|
20230613,114000,2552199450,52200,52200,52200,52200,10
|
|
20230613,113900,2551677450,52200,52100,52200,52000,66
|
|
20230613,113800,2548237350,52100,52100,52100,52000,93
|
|
20230613,113700,2543397550,52100,52100,52100,52100,30
|
|
20230613,113600,2541834550,52100,52100,52100,52100,49
|
|
20230613,113500,2539281650,52100,52100,52100,52100,42
|
|
20230613,113400,2537093450,52100,52100,52100,52000,70
|
|
20230613,113300,2533450450,52100,51900,52100,51900,395
|
|
20230613,113200,2512918350,51900,52000,52000,51900,46
|
|
20230613,113100,2510527450,51900,52000,52000,51800,425
|
|
20230613,113000,2488485450,52000,52000,52000,52000,54
|
|
20230613,112900,2485677450,52000,52000,52000,52000,26
|
|
20230613,112800,2484325450,51900,52000,52000,51900,221
|
|
20230613,112700,2472850750,52000,52000,52000,51900,99
|
|
20230613,112600,2467707750,52000,52000,52000,51900,54
|
|
20230613,112500,2464901250,52000,52100,52100,52000,143
|
|
20230613,112400,2457463250,52100,52100,52100,52100,43
|
|
20230613,112300,2455222950,52100,52100,52100,52100,43
|
|
20230613,112200,2452982650,52100,52100,52100,52100,27
|
|
20230613,112100,2451575950,52100,52000,52100,52000,73
|
|
20230613,112000,2447774650,52100,52100,52100,52000,52
|
|
20230613,111900,2445066050,52000,52100,52100,52000,147
|
|
20230613,111800,2437420750,52100,52100,52100,52000,128
|
|
20230613,111700,2430758550,52100,52100,52100,52000,32
|
|
20230613,111600,2429091450,52100,52200,52200,52100,212
|
|
20230613,111500,2418044550,52200,52200,52200,52100,106
|
|
20230613,111400,2412511750,52200,52200,52200,52100,75
|
|
20230613,111300,2408601750,52200,52100,52200,52100,46
|
|
20230613,111200,2406204550,52100,52100,52100,52000,143
|
|
20230613,111100,2398761950,52100,52200,52200,52100,79
|
|
20230613,111000,2394641950,52200,52100,52200,52100,143
|
|
20230613,110900,2387191550,52100,51900,52100,51900,84
|
|
20230613,110800,2382817250,52000,52100,52100,51900,320
|
|
20230613,110700,2366176350,52100,52200,52200,52100,63
|
|
20230613,110600,2362893450,52200,52200,52200,52200,40
|
|
20230613,110500,2360805450,52100,52100,52100,52000,276
|
|
20230613,110400,2346445850,52100,52200,52200,52100,46
|
|
20230613,110300,2344047050,52200,52200,52200,52100,58
|
|
20230613,110200,2341021950,52200,52100,52200,52100,81
|
|
20230613,110100,2336797850,52100,52300,52300,52100,153
|
|
20230613,110000,2328810550,52300,52300,52300,52200,26
|
|
20230613,105900,2327450950,52300,52300,52300,52200,57
|
|
20230613,105800,2324469950,52300,52400,52400,52300,60
|
|
20230613,105700,2321328950,52400,52300,52400,52300,1193
|
|
20230613,105600,2258879350,52200,52200,52300,52200,1659
|
|
20230613,105500,2172278650,52200,52200,52200,52100,37
|
|
20230613,105400,2170347550,52100,52100,52200,52000,452
|
|
20230613,105300,2146796150,52100,52100,52100,52000,15
|
|
20230613,105200,2146014750,52100,52100,52100,52000,79
|
|
20230613,105100,2141899050,52100,52100,52100,52000,22
|
|
20230613,105000,2140752950,52100,52100,52100,52100,38
|
|
20230613,104900,2138773150,52100,52100,52200,52100,214
|
|
20230613,104800,2127620250,52100,52200,52200,52100,241
|
|
20230613,104700,2115061150,52200,52200,52200,52100,81
|
|
20230613,104600,2110836450,52200,52200,52200,52100,139
|
|
20230613,104500,2103590650,52200,52200,52200,52200,52
|
|
20230613,104400,2100876250,52100,52100,52100,52000,341
|
|
20230613,104300,2083120650,52100,52100,52100,52100,98
|
|
20230613,104200,2078014850,52100,52100,52100,52100,25
|
|
20230613,104100,2076712350,52100,52200,52200,52000,116
|
|
20230613,104000,2070667450,52200,52200,52200,52100,101
|
|
20230613,103900,2065396150,52200,52200,52200,52200,39
|
|
20230613,103800,2063360350,52200,52100,52200,52000,654
|
|
20230613,103700,2029284750,52100,51900,52100,51900,3276
|
|
20230613,103600,1858873450,51900,52000,52000,51900,216
|
|
20230613,103500,1847660250,52000,51900,52000,51900,37
|
|
20230613,103400,1845736550,51900,52000,52000,51900,57
|
|
20230613,103300,1842774850,52000,51900,52000,51900,138
|
|
20230613,103200,1835609850,51900,52000,52000,51900,220
|
|
20230613,103100,1824190250,52000,52000,52000,51900,120
|
|
20230613,103000,1817957150,52000,51900,52000,51900,45
|
|
20230613,102900,1815617250,51900,51900,52000,51800,170
|
|
20230613,102800,1806794250,51900,52000,52000,51900,172
|
|
20230613,102700,1797864450,52000,51900,52000,51900,330
|
|
20230613,102600,1780735050,51900,52000,52000,51900,985
|
|
20230613,102500,1729530250,51900,52000,52000,51800,143
|
|
20230613,102400,1722105350,52000,51800,52000,51800,1050
|
|
20230613,102300,1667610350,51800,51800,51900,51800,101
|
|
20230613,102200,1662378050,51800,51800,51800,51800,556
|
|
20230613,102100,1633577250,51800,51800,51800,51700,373
|
|
20230613,102000,1614284550,51800,51500,51800,51500,3216
|
|
20230613,101900,1448005150,51500,51400,51500,51400,63
|
|
20230613,101800,1444761050,51500,51500,51600,51400,79
|
|
20230613,101700,1440697650,51500,51600,51600,51500,345
|
|
20230613,101600,1422926950,51600,51500,51600,51500,386
|
|
20230613,101500,1403011950,51600,51500,51600,51500,636
|
|
20230613,101400,1370204250,51500,51500,51600,51500,678
|
|
20230613,101300,1335287150,51500,51400,51500,51400,1343
|
|
20230613,101200,1266160650,51400,51400,51500,51300,1099
|
|
20230613,101100,1209659050,51400,51200,51400,51200,951
|
|
20230613,101000,1160907350,51200,51200,51200,51100,128
|
|
20230613,100900,1154353850,51300,51100,51300,51100,398
|
|
20230613,100800,1133977450,51100,51100,51100,51000,165
|
|
20230613,100700,1125547050,51100,51100,51100,51000,123
|
|
20230613,100600,1119265950,51100,51100,51100,51100,93
|
|
20230613,100500,1114513650,51100,51100,51100,51000,370
|
|
20230613,100400,1095639550,51100,51100,51100,51000,36
|
|
20230613,100300,1093800450,51100,51100,51100,51100,37
|
|
20230613,100200,1091909750,51100,51100,51100,51000,32
|
|
20230613,100100,1090274650,51100,51100,51100,51100,20
|
|
20230613,100000,1089252650,51100,51000,51100,51000,64
|
|
20230613,095900,1085983250,51100,51100,51100,51000,48
|
|
20230613,095800,1083533050,51100,51000,51100,51000,19
|
|
20230613,095700,1082562750,51000,51200,51200,51000,215
|
|
20230613,095600,1071590050,51200,51100,51200,51100,82
|
|
20230613,095500,1067395350,51200,51100,51200,51100,29
|
|
20230613,095400,1065911050,51100,51200,51300,51100,50
|
|
20230613,095300,1063352250,51200,51300,51300,51200,168
|
|
20230613,095200,1054746150,51300,51400,51400,51300,232
|
|
20230613,095100,1042843650,51400,51300,51400,51300,146
|
|
20230613,095000,1035353450,51300,51300,51300,51300,189
|
|
20230613,094900,1025657750,51300,51200,51300,51200,29
|
|
20230613,094800,1024170850,51300,51200,51300,51200,1629
|
|
20230613,094700,940742150,51200,51100,51200,51000,594
|
|
20230613,094600,910385750,51100,51100,51100,51000,186
|
|
20230613,094500,900883750,51000,51000,51100,51000,139
|
|
20230613,094400,893791850,51100,51000,51100,51000,203
|
|
20230613,094300,883435350,51000,51100,51100,51000,257
|
|
20230613,094200,870319950,51100,51100,51100,51000,224
|
|
20230613,094100,858891150,51000,51100,51100,51000,279
|
|
20230613,094000,844639250,51100,51000,51100,51000,302
|
|
20230613,093900,829217550,51000,51000,51100,51000,116
|
|
20230613,093800,823297650,51100,51100,51100,51000,99
|
|
20230613,093700,818239950,51100,51100,51100,50900,548
|
|
20230613,093600,790291550,51100,51000,51100,50900,451
|
|
20230613,093500,767281850,51000,51000,51000,50900,88
|
|
20230613,093400,762795550,50900,51000,51000,50900,112
|
|
20230613,093300,757083750,50900,51100,51100,50900,168
|
|
20230613,093200,748512650,51100,50900,51200,50900,1293
|
|
20230613,093100,682514150,50900,51000,51000,50900,251
|
|
20230613,093000,669713250,50900,51000,51000,50900,140
|
|
20230613,092900,662573650,51000,51000,51200,50900,1062
|
|
20230613,092800,608369750,51000,51000,51000,50900,372
|
|
20230613,092700,589403650,51000,51000,51100,50900,229
|
|
20230613,092600,577720050,51000,51000,51100,50900,2575
|
|
20230613,092500,446395750,51000,50800,51000,50800,1404
|
|
20230613,092400,374945050,50900,50900,50900,50800,233
|
|
20230613,092300,363103150,50800,50800,50900,50700,343
|
|
20230613,092200,345656550,50800,50700,50800,50600,582
|
|
20230613,092100,316127250,50600,50700,50700,50600,189
|
|
20230613,092000,306560650,50600,50600,50700,50600,166
|
|
20230613,091900,298150750,50700,50700,50700,50600,119
|
|
20230613,091800,292120450,50700,50700,50700,50500,154
|
|
20230613,091700,284323450,50700,50600,50700,50500,320
|
|
20230613,091600,268127850,50600,50400,50600,50300,1574
|
|
20230613,091500,188747050,50400,50200,50400,50200,832
|
|
20230613,091400,146913150,50100,50200,50200,50100,116
|
|
20230613,091300,141097250,50200,50100,50200,50100,66
|
|
20230613,091200,137788750,50100,50200,50200,50100,6
|
|
20230613,091100,137487950,50200,49900,50200,49900,1107
|
|
20230613,091000,82035850,49900,49900,49900,49900,2
|
|
20230613,090900,81936050,49850,50000,50000,49850,130
|
|
20230613,090800,75448550,49950,49950,49950,49950,113
|
|
20230613,090700,69804200,50100,50000,50100,50000,329
|
|
20230613,090600,53348100,50000,49950,50000,49950,499
|
|
20230613,090500,28404250,49850,49900,49950,49850,86
|
|
20230613,090400,24113000,49900,49850,49900,49850,85
|
|
20230613,090300,19874200,49850,49800,49850,49800,103
|
|
20230613,090200,14741600,49800,49800,49850,49800,20
|
|
20230613,090100,13745550,49800,49750,49800,49750,55
|
|
20230613,090000,11008050,49750,49800,49900,49750,221
|