602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185900,2990067050,42400,42400,42400,42400,868
|
|
20230622,185800,2990067050,42400,42400,42400,42400,0
|
|
20230622,185700,2990067050,42400,42400,42400,42400,0
|
|
20230622,185600,2990067050,42400,42400,42400,42400,0
|
|
20230622,185500,2990067050,42400,42400,42400,42400,0
|
|
20230622,185400,2990067050,42400,42400,42400,42400,0
|
|
20230622,185300,2990067050,42400,42400,42400,42400,0
|
|
20230622,185200,2990067050,42400,42400,42400,42400,0
|
|
20230622,185100,2990067050,42400,42400,42400,42400,0
|
|
20230622,185000,2990067050,42400,42400,42400,42400,0
|
|
20230622,184900,2990067050,42400,42400,42400,42400,0
|
|
20230622,184800,2990067050,42400,42400,42400,42400,0
|
|
20230622,184700,2990067050,42400,42400,42400,42400,0
|
|
20230622,184600,2990067050,42400,42400,42400,42400,0
|
|
20230622,184500,2990067050,42400,42400,42400,42400,0
|
|
20230622,184400,2990067050,42400,42400,42400,42400,0
|
|
20230622,184300,2990067050,42400,42400,42400,42400,0
|
|
20230622,184200,2990067050,42400,42400,42400,42400,0
|
|
20230622,184100,2990067050,42400,42400,42400,42400,0
|
|
20230622,184000,2990067050,42400,42400,42400,42400,0
|
|
20230622,183900,2990067050,42400,42400,42400,42400,0
|
|
20230622,183800,2990067050,42400,42400,42400,42400,0
|
|
20230622,183700,2990067050,42400,42400,42400,42400,0
|
|
20230622,183600,2990067050,42400,42400,42400,42400,0
|
|
20230622,183500,2990067050,42400,42400,42400,42400,0
|
|
20230622,183400,2990067050,42400,42400,42400,42400,0
|
|
20230622,183300,2990067050,42400,42400,42400,42400,0
|
|
20230622,183200,2990067050,42400,42400,42400,42400,0
|
|
20230622,183100,2990067050,42400,42400,42400,42400,0
|
|
20230622,183000,2990067050,42400,42400,42400,42400,0
|
|
20230622,182900,2990067050,42400,42400,42400,42400,868
|
|
20230622,182800,2990067050,42400,42400,42400,42400,0
|
|
20230622,182700,2990067050,42400,42400,42400,42400,0
|
|
20230622,182600,2990067050,42400,42400,42400,42400,0
|
|
20230622,182500,2990067050,42400,42400,42400,42400,0
|
|
20230622,182400,2990067050,42400,42400,42400,42400,0
|
|
20230622,182300,2990067050,42400,42400,42400,42400,0
|
|
20230622,182200,2990067050,42400,42400,42400,42400,0
|
|
20230622,182100,2990067050,42400,42400,42400,42400,0
|
|
20230622,182000,2990067050,42400,42400,42400,42400,0
|
|
20230622,181900,2990067050,42400,42400,42400,42400,0
|
|
20230622,181800,2990067050,42400,42400,42400,42400,0
|
|
20230622,181700,2990067050,42400,42400,42400,42400,0
|
|
20230622,181600,2990067050,42400,42400,42400,42400,0
|
|
20230622,181500,2990067050,42400,42400,42400,42400,0
|
|
20230622,181400,2990067050,42400,42400,42400,42400,0
|
|
20230622,181300,2990067050,42400,42400,42400,42400,0
|
|
20230622,181200,2990067050,42400,42400,42400,42400,0
|
|
20230622,181100,2990067050,42400,42400,42400,42400,0
|
|
20230622,181000,2990067050,42400,42400,42400,42400,0
|
|
20230622,180900,2990067050,42400,42400,42400,42400,0
|
|
20230622,180800,2990067050,42400,42400,42400,42400,0
|
|
20230622,180700,2990067050,42400,42400,42400,42400,0
|
|
20230622,180600,2990067050,42400,42400,42400,42400,0
|
|
20230622,180500,2990067050,42400,42400,42400,42400,0
|
|
20230622,180400,2990067050,42400,42400,42400,42400,0
|
|
20230622,180300,2990067050,42400,42400,42400,42400,0
|
|
20230622,180200,2990067050,42400,42400,42400,42400,0
|
|
20230622,180100,2990067050,42400,42400,42400,42400,0
|
|
20230622,180000,2990067050,42400,42400,42400,42400,0
|
|
20230622,175900,2990067050,42400,42400,42400,42400,868
|
|
20230622,175800,2990067050,42400,42400,42400,42400,0
|
|
20230622,175700,2990067050,42400,42400,42400,42400,0
|
|
20230622,175600,2990067050,42400,42400,42400,42400,0
|
|
20230622,175500,2990067050,42400,42400,42400,42400,0
|
|
20230622,175400,2990067050,42400,42400,42400,42400,0
|
|
20230622,175300,2990067050,42400,42400,42400,42400,0
|
|
20230622,175200,2990067050,42400,42400,42400,42400,0
|
|
20230622,175100,2990067050,42400,42400,42400,42400,0
|
|
20230622,175000,2990067050,42400,42400,42400,42400,0
|
|
20230622,174900,2990067050,42400,42400,42400,42400,0
|
|
20230622,174800,2990067050,42400,42400,42400,42400,0
|
|
20230622,174700,2990067050,42400,42400,42400,42400,0
|
|
20230622,174600,2990067050,42400,42400,42400,42400,0
|
|
20230622,174500,2990067050,42400,42400,42400,42400,0
|
|
20230622,174400,2990067050,42400,42400,42400,42400,0
|
|
20230622,174300,2990067050,42400,42400,42400,42400,0
|
|
20230622,174200,2990067050,42400,42400,42400,42400,0
|
|
20230622,174100,2990067050,42400,42400,42400,42400,0
|
|
20230622,174000,2990067050,42400,42400,42400,42400,0
|
|
20230622,173900,2990067050,42400,42400,42400,42400,0
|
|
20230622,173800,2990067050,42400,42400,42400,42400,0
|
|
20230622,173700,2990067050,42400,42400,42400,42400,0
|
|
20230622,173600,2990067050,42400,42400,42400,42400,0
|
|
20230622,173500,2990067050,42400,42400,42400,42400,0
|
|
20230622,173400,2990067050,42400,42400,42400,42400,0
|
|
20230622,173300,2990067050,42400,42400,42400,42400,0
|
|
20230622,173200,2990067050,42400,42400,42400,42400,0
|
|
20230622,173100,2990067050,42400,42400,42400,42400,0
|
|
20230622,173000,2990067050,42400,42400,42400,42400,0
|
|
20230622,172900,2990067050,42400,42400,42400,42400,868
|
|
20230622,172800,2990067050,42400,42400,42400,42400,0
|
|
20230622,172700,2990067050,42400,42400,42400,42400,0
|
|
20230622,172600,2990067050,42400,42400,42400,42400,0
|
|
20230622,172500,2990067050,42400,42400,42400,42400,0
|
|
20230622,172400,2990067050,42400,42400,42400,42400,0
|
|
20230622,172300,2990067050,42400,42400,42400,42400,0
|
|
20230622,172200,2990067050,42400,42400,42400,42400,0
|
|
20230622,172100,2990067050,42400,42400,42400,42400,0
|
|
20230622,172000,2990067050,42400,42400,42400,42400,0
|
|
20230622,171900,2990067050,42400,42400,42400,42400,0
|
|
20230622,171800,2990067050,42400,42400,42400,42400,0
|
|
20230622,171700,2990067050,42400,42400,42400,42400,0
|
|
20230622,171600,2990067050,42400,42400,42400,42400,0
|
|
20230622,171500,2990067050,42400,42400,42400,42400,0
|
|
20230622,171400,2990067050,42400,42400,42400,42400,0
|
|
20230622,171300,2990067050,42400,42400,42400,42400,0
|
|
20230622,171200,2990067050,42400,42400,42400,42400,0
|
|
20230622,171100,2990067050,42400,42400,42400,42400,0
|
|
20230622,171000,2990067050,42400,42400,42400,42400,0
|
|
20230622,170900,2990067050,42400,42400,42400,42400,0
|
|
20230622,170800,2990067050,42400,42400,42400,42400,0
|
|
20230622,170700,2990067050,42400,42400,42400,42400,0
|
|
20230622,170600,2990067050,42400,42400,42400,42400,0
|
|
20230622,170500,2990067050,42400,42400,42400,42400,0
|
|
20230622,170400,2990067050,42400,42400,42400,42400,0
|
|
20230622,170300,2990067050,42400,42400,42400,42400,0
|
|
20230622,170200,2990067050,42400,42400,42400,42400,0
|
|
20230622,170100,2990067050,42400,42400,42400,42400,0
|
|
20230622,170000,2990067050,42400,42400,42400,42400,0
|
|
20230622,165900,2990067050,42400,42400,42400,42400,868
|
|
20230622,165800,2990067050,42400,42400,42400,42400,0
|
|
20230622,165700,2990067050,42400,42400,42400,42400,0
|
|
20230622,165600,2990067050,42400,42400,42400,42400,0
|
|
20230622,165500,2990067050,42400,42400,42400,42400,0
|
|
20230622,165400,2990067050,42400,42400,42400,42400,0
|
|
20230622,165300,2990067050,42400,42400,42400,42400,0
|
|
20230622,165200,2990067050,42400,42400,42400,42400,0
|
|
20230622,165100,2990067050,42400,42400,42400,42400,0
|
|
20230622,165000,2990067050,42400,42400,42400,42400,0
|
|
20230622,164900,2990067050,42400,42400,42400,42400,0
|
|
20230622,164800,2990067050,42400,42400,42400,42400,0
|
|
20230622,164700,2990067050,42400,42400,42400,42400,0
|
|
20230622,164600,2990067050,42400,42400,42400,42400,0
|
|
20230622,164500,2990067050,42400,42400,42400,42400,0
|
|
20230622,164400,2990067050,42400,42400,42400,42400,0
|
|
20230622,164300,2990067050,42400,42400,42400,42400,0
|
|
20230622,164200,2990067050,42400,42400,42400,42400,0
|
|
20230622,164100,2990067050,42400,42400,42400,42400,0
|
|
20230622,164000,2990067050,42400,42400,42400,42400,0
|
|
20230622,163900,2990067050,42400,42400,42400,42400,0
|
|
20230622,163800,2990067050,42400,42400,42400,42400,0
|
|
20230622,163700,2990067050,42400,42400,42400,42400,0
|
|
20230622,163600,2990067050,42400,42400,42400,42400,0
|
|
20230622,163500,2990067050,42400,42400,42400,42400,0
|
|
20230622,163400,2990067050,42400,42400,42400,42400,0
|
|
20230622,163300,2990067050,42400,42400,42400,42400,0
|
|
20230622,163200,2990067050,42400,42400,42400,42400,0
|
|
20230622,163100,2990067050,42400,42400,42400,42400,0
|
|
20230622,163000,2990067050,42400,42400,42400,42400,0
|
|
20230622,162900,2990067050,42400,42400,42400,42400,868
|
|
20230622,162800,2990067050,42400,42400,42400,42400,0
|
|
20230622,162700,2990067050,42400,42400,42400,42400,0
|
|
20230622,162600,2990067050,42400,42400,42400,42400,0
|
|
20230622,162500,2990067050,42400,42400,42400,42400,0
|
|
20230622,162400,2990067050,42400,42400,42400,42400,0
|
|
20230622,162300,2990067050,42400,42400,42400,42400,0
|
|
20230622,162200,2990067050,42400,42400,42400,42400,0
|
|
20230622,162100,2990067050,42400,42400,42400,42400,0
|
|
20230622,162000,2990067050,42400,42400,42400,42400,0
|
|
20230622,161900,2990067050,42400,42400,42400,42400,0
|
|
20230622,161800,2990067050,42400,42400,42400,42400,0
|
|
20230622,161700,2990067050,42400,42400,42400,42400,0
|
|
20230622,161600,2990067050,42400,42400,42400,42400,0
|
|
20230622,161500,2990067050,42400,42400,42400,42400,0
|
|
20230622,161400,2990067050,42400,42400,42400,42400,0
|
|
20230622,161300,2990067050,42400,42400,42400,42400,0
|
|
20230622,161200,2990067050,42400,42400,42400,42400,0
|
|
20230622,161100,2990067050,42400,42400,42400,42400,0
|
|
20230622,161000,2990067050,42400,42400,42400,42400,0
|
|
20230622,160900,2990067050,42400,42400,42400,42400,0
|
|
20230622,160800,2990067050,42400,42400,42400,42400,0
|
|
20230622,160700,2990067050,42400,42400,42400,42400,0
|
|
20230622,160600,2990067050,42400,42400,42400,42400,0
|
|
20230622,160500,2990067050,42400,42400,42400,42400,0
|
|
20230622,160400,2990067050,42400,42400,42400,42400,0
|
|
20230622,160300,2990067050,42400,42400,42400,42400,0
|
|
20230622,160200,2990067050,42400,42400,42400,42400,0
|
|
20230622,160100,2990067050,42400,42400,42400,42400,0
|
|
20230622,160000,2990067050,42400,42400,42400,42400,0
|
|
20230622,155900,2990067050,42400,42400,42400,42400,868
|
|
20230622,155800,2990067050,42400,42400,42400,42400,0
|
|
20230622,155700,2990067050,42400,42400,42400,42400,0
|
|
20230622,155600,2990067050,42400,42400,42400,42400,0
|
|
20230622,155500,2990067050,42400,42400,42400,42400,0
|
|
20230622,155400,2990067050,42400,42400,42400,42400,0
|
|
20230622,155300,2990067050,42400,42400,42400,42400,0
|
|
20230622,155200,2990067050,42400,42400,42400,42400,0
|
|
20230622,155100,2990067050,42400,42400,42400,42400,0
|
|
20230622,155000,2990067050,42400,42400,42400,42400,0
|
|
20230622,154900,2990067050,42400,42400,42400,42400,0
|
|
20230622,154800,2990067050,42400,42400,42400,42400,0
|
|
20230622,154700,2990067050,42400,42400,42400,42400,0
|
|
20230622,154600,2990067050,42400,42400,42400,42400,0
|
|
20230622,154500,2990067050,42400,42400,42400,42400,0
|
|
20230622,154400,2990067050,42400,42400,42400,42400,0
|
|
20230622,154300,2990067050,42400,42400,42400,42400,0
|
|
20230622,154200,2990067050,42400,42400,42400,42400,0
|
|
20230622,154100,2990067050,42400,42400,42400,42400,0
|
|
20230622,154000,2990067050,42400,42400,42400,42400,0
|
|
20230622,153900,2990067050,42400,42400,42400,42400,0
|
|
20230622,153800,2990067050,42400,42400,42400,42400,0
|
|
20230622,153700,2990067050,42400,42400,42400,42400,0
|
|
20230622,153600,2990067050,42400,42400,42400,42400,0
|
|
20230622,153500,2990067050,42400,42400,42400,42400,0
|
|
20230622,153400,2990067050,42400,42400,42400,42400,0
|
|
20230622,153300,2990067050,42400,42400,42400,42400,0
|
|
20230622,153200,2990067050,42400,42400,42400,42400,0
|
|
20230622,153100,2990067050,42400,42400,42400,42400,0
|
|
20230622,153000,2990067050,42400,42400,42400,42400,868
|
|
20230622,152900,2953263850,42400,42400,42400,42400,0
|
|
20230622,152800,2953263850,42400,42400,42400,42400,0
|
|
20230622,152700,2953263850,42400,42400,42400,42400,0
|
|
20230622,152600,2953263850,42400,42400,42400,42400,0
|
|
20230622,152500,2953263850,42400,42400,42400,42400,0
|
|
20230622,152400,2953263850,42400,42400,42400,42400,0
|
|
20230622,152300,2953263850,42400,42400,42400,42400,0
|
|
20230622,152200,2953263850,42400,42400,42400,42400,0
|
|
20230622,152100,2953263850,42400,42400,42400,42400,0
|
|
20230622,152000,2953263850,42400,42400,42400,42400,0
|
|
20230622,151900,2953263850,42400,42350,42400,42350,11
|
|
20230622,151800,2952797750,42400,42450,42450,42350,252
|
|
20230622,151700,2942108700,42400,42350,42400,42350,157
|
|
20230622,151600,2935453550,42400,42400,42450,42350,86
|
|
20230622,151500,2931806700,42350,42350,42350,42350,5
|
|
20230622,151400,2931594950,42350,42400,42400,42350,101
|
|
20230622,151300,2927317350,42400,42350,42400,42350,88
|
|
20230622,151200,2923590250,42350,42350,42350,42350,20
|
|
20230622,151100,2922743250,42350,42350,42350,42300,420
|
|
20230622,151000,2904971550,42350,42350,42350,42350,1
|
|
20230622,150900,2904929200,42350,42400,42400,42350,372
|
|
20230622,150800,2889168250,42400,42400,42400,42400,109
|
|
20230622,150700,2884546650,42400,42400,42450,42400,366
|
|
20230622,150600,2869012750,42400,42400,42400,42400,19
|
|
20230622,150500,2868207150,42400,42400,42450,42400,97
|
|
20230622,150400,2864093700,42400,42400,42400,42400,220
|
|
20230622,150300,2854765700,42400,42400,42400,42400,48
|
|
20230622,150200,2852730500,42400,42450,42450,42350,55
|
|
20230622,150100,2850400800,42450,42400,42450,42400,25
|
|
20230622,150000,2849340600,42400,42400,42400,42350,138
|
|
20230622,145900,2843489650,42400,42400,42400,42400,139
|
|
20230622,145800,2837596050,42400,42450,42450,42400,80
|
|
20230622,145700,2834201350,42450,42450,42450,42450,42
|
|
20230622,145600,2832418450,42450,42450,42450,42450,65
|
|
20230622,145500,2829659200,42450,42450,42500,42400,72
|
|
20230622,145400,2826603000,42450,42450,42500,42450,117
|
|
20230622,145300,2821634850,42400,42450,42450,42400,76
|
|
20230622,145200,2818412100,42450,42400,42450,42400,120
|
|
20230622,145100,2813319600,42400,42400,42400,42400,81
|
|
20230622,145000,2809885200,42400,42450,42450,42400,10
|
|
20230622,144900,2809461150,42450,42450,42450,42400,126
|
|
20230622,144800,2804115200,42400,42400,42400,42400,5
|
|
20230622,144700,2803903200,42400,42400,42450,42400,130
|
|
20230622,144600,2798390750,42400,42400,42400,42400,38
|
|
20230622,144500,2796779550,42400,42350,42400,42350,67
|
|
20230622,144400,2793939000,42350,42400,42500,42350,223
|
|
20230622,144300,2784474850,42400,42400,42400,42350,20
|
|
20230622,144200,2783627100,42400,42400,42400,42350,74
|
|
20230622,144100,2780492250,42400,42300,42400,42300,30
|
|
20230622,144000,2779221150,42300,42300,42350,42300,126
|
|
20230622,143900,2773888150,42350,42350,42350,42250,524
|
|
20230622,143800,2751723400,42350,42350,42450,42350,71
|
|
20230622,143700,2748716050,42350,42350,42400,42350,21
|
|
20230622,143600,2747826050,42350,42350,42400,42350,72
|
|
20230622,143500,2744776400,42300,42400,42450,42300,499
|
|
20230622,143400,2723636750,42400,42400,42400,42350,12
|
|
20230622,143300,2723128000,42350,42400,42400,42350,282
|
|
20230622,143200,2711183950,42400,42350,42400,42350,17
|
|
20230622,143100,2710463600,42350,42400,42400,42350,159
|
|
20230622,143000,2703725050,42400,42350,42400,42350,60
|
|
20230622,142900,2701181950,42350,42350,42350,42350,112
|
|
20230622,142800,2696438750,42400,42400,42400,42400,53
|
|
20230622,142700,2694191550,42400,42400,42450,42300,1680
|
|
20230622,142600,2623065800,42400,42400,42400,42400,213
|
|
20230622,142500,2614034600,42450,42450,42500,42400,50
|
|
20230622,142400,2611913400,42450,42450,42500,42400,191
|
|
20230622,142300,2603805200,42500,42500,42500,42400,53
|
|
20230622,142200,2601556700,42400,42400,42450,42400,82
|
|
20230622,142100,2598079850,42450,42450,42450,42450,47
|
|
20230622,142000,2596084700,42400,42450,42500,42400,92
|
|
20230622,141900,2592179750,42450,42400,42450,42400,55
|
|
20230622,141800,2589847500,42400,42400,42450,42400,103
|
|
20230622,141700,2585480150,42400,42500,42500,42400,139
|
|
20230622,141600,2579582550,42550,42450,42650,42450,501
|
|
20230622,141500,2558250000,42400,42450,42450,42400,346
|
|
20230622,141400,2543578450,42450,42450,42500,42450,985
|
|
20230622,141300,2501763800,42450,42550,42550,42450,2625
|
|
20230622,141200,2390176200,42550,42600,42600,42550,78
|
|
20230622,141100,2386854200,42600,42600,42600,42600,1224
|
|
20230622,141000,2334711800,42600,42650,42650,42600,76
|
|
20230622,140900,2331473300,42600,42650,42650,42600,81
|
|
20230622,140800,2328022200,42600,42650,42650,42600,155
|
|
20230622,140700,2321417400,42650,42650,42700,42650,115
|
|
20230622,140600,2316512400,42650,42600,42650,42550,171
|
|
20230622,140500,2309226850,42600,42550,42600,42550,88
|
|
20230622,140400,2305478500,42600,42600,42650,42550,206
|
|
20230622,140300,2296705600,42600,42600,42600,42600,14
|
|
20230622,140200,2296109200,42600,42600,42600,42550,125
|
|
20230622,140100,2290787650,42600,42600,42600,42550,31
|
|
20230622,140000,2289467700,42600,42550,42600,42550,188
|
|
20230622,135900,2281464100,42550,42550,42550,42550,350
|
|
20230622,135800,2266571600,42550,42550,42550,42550,80
|
|
20230622,135700,2263167600,42550,42550,42600,42550,93
|
|
20230622,135600,2259210200,42550,42550,42600,42550,76
|
|
20230622,135500,2255974850,42550,42600,42600,42550,109
|
|
20230622,135400,2251335900,42600,42600,42600,42600,40
|
|
20230622,135300,2249631900,42600,42600,42600,42550,175
|
|
20230622,135200,2242178400,42600,42600,42600,42600,53
|
|
20230622,135100,2239920600,42600,42600,42650,42600,102
|
|
20230622,135000,2235575150,42600,42600,42600,42600,22
|
|
20230622,134900,2234637950,42600,42600,42650,42600,180
|
|
20230622,134800,2226969900,42600,42600,42600,42600,263
|
|
20230622,134700,2215766100,42600,42600,42650,42600,93
|
|
20230622,134600,2211804200,42600,42650,42650,42600,87
|
|
20230622,134500,2208094100,42650,42650,42650,42650,55
|
|
20230622,134400,2205748350,42700,42700,42700,42650,75
|
|
20230622,134300,2202549050,42700,42650,42700,42650,51
|
|
20230622,134200,2200373650,42650,42650,42650,42650,95
|
|
20230622,134100,2196321900,42650,42650,42650,42650,30
|
|
20230622,134000,2195042400,42650,42650,42650,42650,116
|
|
20230622,133900,2190095000,42700,42600,42700,42600,75
|
|
20230622,133800,2186899400,42650,42600,42700,42600,54
|
|
20230622,133700,2184598500,42650,42600,42700,42600,130
|
|
20230622,133600,2179056750,42600,42600,42650,42600,101
|
|
20230622,133500,2174753650,42600,42550,42600,42500,909
|
|
20230622,133400,2136073900,42550,42600,42600,42500,2071
|
|
20230622,133300,2048010350,42600,42550,42600,42550,112
|
|
20230622,133200,2043243150,42600,42550,42600,42550,54
|
|
20230622,133100,2040944850,42550,42600,42600,42550,109
|
|
20230622,133000,2036306150,42600,42550,42600,42550,106
|
|
20230622,132900,2031795650,42600,42550,42600,42550,40
|
|
20230622,132800,2030093400,42550,42600,42600,42550,233
|
|
20230622,132700,2020176500,42600,42550,42600,42550,164
|
|
20230622,132600,2013191750,42550,42550,42550,42550,106
|
|
20230622,132500,2008681450,42600,42550,42600,42550,50
|
|
20230622,132400,2006552450,42550,42550,42550,42550,65
|
|
20230622,132300,2003786700,42600,42600,42650,42550,130
|
|
20230622,132200,1998249550,42600,42600,42600,42550,89
|
|
20230622,132100,1994461350,42550,42550,42600,42550,74
|
|
20230622,132000,1991310200,42600,42600,42700,42550,111
|
|
20230622,131900,1986585350,42600,42600,42600,42550,213
|
|
20230622,131800,1977514400,42600,42600,42600,42600,14
|
|
20230622,131700,1976918000,42600,42600,42600,42550,76
|
|
20230622,131600,1973680650,42600,42650,42650,42600,66
|
|
20230622,131500,1970868900,42650,42650,42650,42600,135
|
|
20230622,131400,1965117150,42650,42650,42650,42650,9
|
|
20230622,131300,1964733300,42700,42600,42700,42600,141
|
|
20230622,131200,1958724000,42650,42650,42700,42600,82
|
|
20230622,131100,1955226800,42650,42650,42700,42650,106
|
|
20230622,131000,1950705350,42650,42650,42700,42600,81
|
|
20230622,130900,1947253750,42600,42600,42650,42600,141
|
|
20230622,130800,1941245900,42600,42650,42650,42600,90
|
|
20230622,130700,1937411850,42650,42600,42650,42600,40
|
|
20230622,130600,1935707700,42600,42600,42600,42600,116
|
|
20230622,130500,1930766100,42600,42600,42650,42600,911
|
|
20230622,130400,1891957400,42600,42650,42650,42600,110
|
|
20230622,130300,1887267950,42650,42650,42650,42600,71
|
|
20230622,130200,1884240150,42650,42650,42650,42600,89
|
|
20230622,130100,1880444550,42650,42600,42650,42600,126
|
|
20230622,130000,1875075100,42650,42650,42650,42600,52
|
|
20230622,125900,1872857700,42600,42600,42650,42600,267
|
|
20230622,125800,1861478400,42600,42650,42650,42600,49
|
|
20230622,125700,1859390900,42600,42600,42650,42600,102
|
|
20230622,125600,1855045100,42600,42600,42600,42600,31
|
|
20230622,125500,1853724500,42600,42600,42650,42600,95
|
|
20230622,125400,1849677200,42600,42650,42650,42600,25
|
|
20230622,125300,1848611700,42600,42600,42650,42600,394
|
|
20230622,125200,1831815750,42600,42600,42650,42600,117
|
|
20230622,125100,1826830750,42600,42650,42650,42600,62
|
|
20230622,125000,1824188950,42650,42600,42650,42600,166
|
|
20230622,124900,1817117100,42650,42650,42700,42650,878
|
|
20230622,124800,1779668950,42700,42650,42700,42650,91
|
|
20230622,124700,1775787550,42650,42650,42700,42650,67
|
|
20230622,124600,1772929750,42650,42700,42750,42650,100
|
|
20230622,124500,1768663600,42700,42700,42700,42650,174
|
|
20230622,124400,1761235850,42700,42650,42700,42650,81
|
|
20230622,124300,1757781150,42700,42650,42700,42650,83
|
|
20230622,124200,1754241150,42650,42700,42700,42650,64
|
|
20230622,124100,1751508750,42700,42650,42700,42650,103
|
|
20230622,124000,1747115750,42650,42650,42700,42650,160
|
|
20230622,123900,1740291500,42650,42700,42700,42650,59
|
|
20230622,123800,1737772800,42700,42650,42700,42650,26
|
|
20230622,123700,1736663100,42700,42700,42750,42700,165
|
|
20230622,123600,1729617550,42700,42700,42700,42700,10
|
|
20230622,123500,1729190550,42700,42750,42750,42700,31
|
|
20230622,123400,1727865950,42700,42650,42700,42650,16
|
|
20230622,123300,1727183000,42650,42700,42700,42650,420
|
|
20230622,123200,1709249400,42650,42650,42700,42650,65
|
|
20230622,123100,1706477100,42700,42700,42700,42650,86
|
|
20230622,123000,1702805450,42700,42700,42800,42650,125
|
|
20230622,122900,1697465700,42650,42700,42750,42650,282
|
|
20230622,122800,1685426250,42750,42700,42750,42700,158
|
|
20230622,122700,1678678500,42700,42700,42700,42700,9
|
|
20230622,122600,1678294200,42700,42700,42750,42700,80
|
|
20230622,122500,1674874850,42700,42800,42800,42700,313
|
|
20230622,122400,1661509200,42750,42800,42800,42700,84
|
|
20230622,122300,1657920300,42800,42850,42850,42700,1059
|
|
20230622,122200,1612660700,42850,42850,42850,42850,111
|
|
20230622,122100,1607904350,42850,42850,42900,42850,81
|
|
20230622,122000,1604433050,42850,42900,42900,42850,8
|
|
20230622,121900,1604090200,42900,42850,42900,42850,65
|
|
20230622,121800,1601304500,42850,42850,42850,42850,21
|
|
20230622,121700,1600404650,42850,42900,42900,42800,87
|
|
20230622,121600,1596678550,42900,42900,42900,42900,4
|
|
20230622,121500,1596506950,42900,42900,42900,42800,75
|
|
20230622,121400,1593290050,42900,42900,42900,42900,55
|
|
20230622,121300,1590930550,42900,42900,42900,42900,13
|
|
20230622,121200,1590372850,42900,42900,42900,42900,64
|
|
20230622,121100,1587627250,43150,43150,43150,43150,0
|
|
20230622,121000,1587627250,43150,43050,43150,42800,216
|
|
20230622,120900,1578332150,42800,42850,43100,42800,312
|
|
20230622,120800,1564911200,42850,42950,42950,42800,63
|
|
20230622,120700,1562213900,43000,42900,43000,42900,100
|
|
20230622,120600,1557918100,42800,42900,42950,42750,285
|
|
20230622,120500,1545694050,42900,42800,42900,42750,166
|
|
20230622,120400,1538580800,42800,42800,42800,42800,12
|
|
20230622,120300,1538067200,42750,42850,42850,42750,363
|
|
20230622,120200,1522539300,42850,42850,42850,42850,52
|
|
20230622,120100,1520311100,42850,42850,42850,42850,13
|
|
20230622,120000,1519754050,42850,42800,42850,42800,30
|
|
20230622,115900,1518469500,42800,42850,42850,42800,70
|
|
20230622,115800,1515472500,42850,42850,42850,42800,24
|
|
20230622,115700,1514444450,42850,42850,42850,42850,58
|
|
20230622,115600,1511959150,42850,42800,42850,42800,70
|
|
20230622,115500,1508962150,42800,42800,42800,42800,13
|
|
20230622,115400,1508405750,42850,42850,42850,42850,64
|
|
20230622,115300,1505663350,42900,42800,42900,42800,21
|
|
20230622,115200,1504763950,42750,42800,42850,42750,66
|
|
20230622,115100,1501941700,42750,42850,42850,42750,17
|
|
20230622,115000,1501214150,42850,42850,42850,42800,67
|
|
20230622,114900,1498345950,42900,42750,42900,42750,2
|
|
20230622,114800,1498260300,42750,42750,42850,42750,81
|
|
20230622,114700,1494795950,42750,42800,42850,42750,112
|
|
20230622,114600,1490001900,42800,42850,42850,42800,77
|
|
20230622,114500,1486705100,42800,42750,42800,42750,78
|
|
20230622,114400,1483369500,42850,42800,42850,42800,737
|
|
20230622,114300,1451789450,42800,42750,42800,42700,743
|
|
20230622,114200,1419995950,42750,42750,42750,42700,28
|
|
20230622,114100,1418799400,42800,42750,42800,42700,88
|
|
20230622,114000,1415039600,42750,42750,42750,42750,32
|
|
20230622,113900,1413671600,42750,42750,42750,42700,270
|
|
20230622,113800,1402137750,42750,42750,42750,42750,98
|
|
20230622,113700,1397948250,42750,42750,42750,42750,62
|
|
20230622,113600,1395297750,42750,42750,42750,42700,93
|
|
20230622,113500,1391322450,42750,42750,42750,42750,14
|
|
20230622,113400,1390723950,42800,42750,42800,42750,96
|
|
20230622,113300,1386617900,42750,42750,42750,42750,55
|
|
20230622,113200,1384266650,42800,42750,42800,42700,341
|
|
20230622,113100,1369694300,42800,42800,42800,42750,280
|
|
20230622,113000,1357718350,42800,42800,42800,42800,121
|
|
20230622,112900,1352539550,42800,42800,42800,42800,17
|
|
20230622,112800,1351811950,42800,42800,42800,42800,74
|
|
20230622,112700,1348644750,42800,42800,42850,42800,85
|
|
20230622,112600,1345006200,42800,42800,42850,42800,198
|
|
20230622,112500,1336530200,42750,42750,42800,42750,153
|
|
20230622,112400,1329986350,42800,42800,42800,42750,121
|
|
20230622,112300,1324808550,42800,42800,42800,42750,100
|
|
20230622,112200,1320531300,42800,42800,42800,42800,1134
|
|
20230622,112100,1271996100,42800,42800,42800,42800,64
|
|
20230622,112000,1269256900,42850,42850,42900,42850,274
|
|
20230622,111900,1257514900,42900,42850,42900,42850,117
|
|
20230622,111800,1252499850,42850,42850,42850,42800,144
|
|
20230622,111700,1246333500,42800,42850,42850,42800,23
|
|
20230622,111600,1245348250,42800,42900,42900,42800,1175
|
|
20230622,111500,1195000400,42850,42850,42850,42850,43
|
|
20230622,111400,1193157850,42850,42850,42850,42850,73
|
|
20230622,111300,1190029800,42850,42850,42900,42850,29
|
|
20230622,111200,1188787100,42900,42850,42900,42850,87
|
|
20230622,111100,1185058300,42900,42900,42950,42900,26
|
|
20230622,111000,1183942850,42900,42950,43000,42900,110
|
|
20230622,110900,1179218900,43000,42900,43000,42900,11
|
|
20230622,110800,1178746850,43000,43000,43000,42950,157
|
|
20230622,110700,1171996150,43000,42950,43000,42900,417
|
|
20230622,110600,1154071250,43000,42900,43000,42900,65
|
|
20230622,110500,1151279650,42900,42900,42900,42850,254
|
|
20230622,110400,1140385950,42900,42900,42900,42850,891
|
|
20230622,110300,1102163000,42900,43000,43000,42900,65
|
|
20230622,110200,1099371650,42950,43000,43000,42950,25
|
|
20230622,110100,1098297650,42950,43000,43000,42950,63
|
|
20230622,110000,1095591650,42950,42900,42950,42900,51
|
|
20230622,105900,1093401950,42900,42950,42950,42900,109
|
|
20230622,105800,1088723650,43000,42950,43000,42950,75
|
|
20230622,105700,1085502000,43000,42950,43000,42950,35
|
|
20230622,105600,1083997500,42950,42950,43000,42900,129
|
|
20230622,105500,1078458500,42900,42900,42950,42900,119
|
|
20230622,105400,1073351000,42900,42900,42950,42850,107
|
|
20230622,105300,1068762950,42850,42900,42900,42850,123
|
|
20230622,105200,1063487050,42900,42850,42900,42850,129
|
|
20230622,105100,1057957500,42850,42900,42900,42850,138
|
|
20230622,105000,1052041050,42900,42900,42950,42900,49
|
|
20230622,104900,1049938900,42900,42900,42900,42900,99
|
|
20230622,104800,1045691800,42900,42900,42900,42900,7
|
|
20230622,104700,1045391500,42900,42900,42900,42900,125
|
|
20230622,104600,1040029000,42900,42850,42900,42850,256
|
|
20230622,104500,1029051900,42900,42900,42900,42850,519
|
|
20230622,104400,1006791800,42900,42900,42950,42900,219
|
|
20230622,104300,997386700,42900,42950,42950,42900,120
|
|
20230622,104200,992236800,42950,43000,43000,42950,259
|
|
20230622,104100,981112200,42950,43000,43000,42950,149
|
|
20230622,104000,974712000,42950,43050,43050,42950,2000
|
|
20230622,103900,888726050,43000,43100,43100,43000,1689
|
|
20230622,103800,816059050,43100,43050,43100,43050,82
|
|
20230622,103700,812528450,43100,43100,43150,43100,280
|
|
20230622,103600,800460100,43100,43100,43100,43100,70
|
|
20230622,103500,797443100,43100,43150,43150,43100,26
|
|
20230622,103400,796322050,43100,43100,43100,43100,93
|
|
20230622,103300,792313750,43100,43100,43100,43100,10
|
|
20230622,103200,791882750,43100,43100,43100,43100,65
|
|
20230622,103100,789081250,43100,43150,43150,43100,45
|
|
20230622,103000,787139850,43150,43150,43150,43150,21
|
|
20230622,102900,786233700,43100,43150,43200,43100,194
|
|
20230622,102800,777857150,43150,43200,43200,43150,52
|
|
20230622,102700,775613200,43200,43150,43200,43100,852
|
|
20230622,102600,738884800,43200,43200,43200,43100,24
|
|
20230622,102500,737848900,43200,43100,43200,43100,79
|
|
20230622,102400,734440800,43150,43100,43150,43100,122
|
|
20230622,102300,729176950,43150,43150,43150,43100,108
|
|
20230622,102200,724520950,43100,43100,43100,43100,131
|
|
20230622,102100,718874850,43100,43150,43150,43100,58
|
|
20230622,102000,716374950,43100,43100,43100,43100,106
|
|
20230622,101900,711806350,43100,43150,43150,43100,34
|
|
20230622,101800,710339950,43100,43100,43150,43100,132
|
|
20230622,101700,704650650,43100,43100,43100,43100,529
|
|
20230622,101600,681850750,43100,43100,43200,43100,662
|
|
20230622,101500,653303150,43150,43150,43150,43100,56
|
|
20230622,101400,650889400,43100,43150,43200,43100,53
|
|
20230622,101300,648602500,43150,43200,43200,43150,468
|
|
20230622,101200,628408200,43150,43200,43200,43150,67
|
|
20230622,101100,625517000,43200,43150,43200,43150,90
|
|
20230622,101000,621632500,43150,43200,43200,43150,20
|
|
20230622,100900,620768800,43200,43200,43200,43150,149
|
|
20230622,100800,614335600,43200,43150,43200,43150,58
|
|
20230622,100700,611832600,43150,43200,43200,43150,253
|
|
20230622,100600,600914750,43200,43250,43250,43200,127
|
|
20230622,100500,595428250,43200,43200,43200,43200,82
|
|
20230622,100400,591885850,43200,43200,43200,43200,382
|
|
20230622,100300,575383450,43200,43200,43200,43200,56
|
|
20230622,100200,572964250,43200,43200,43200,43200,76
|
|
20230622,100100,569681050,43200,43200,43200,43200,13
|
|
20230622,100000,569119450,43200,43250,43250,43200,69
|
|
20230622,095900,566138550,43200,43250,43250,43200,529
|
|
20230622,095800,543285500,43250,43200,43250,43200,137
|
|
20230622,095700,537366500,43200,43250,43250,43200,31
|
|
20230622,095600,536026200,43250,43300,43300,43250,1360
|
|
20230622,095500,477198850,43350,43350,43350,43350,3
|
|
20230622,095400,477068800,43300,43300,43350,43300,74
|
|
20230622,095300,473864400,43350,43300,43350,43300,98
|
|
20230622,095200,469620350,43300,43350,43350,43300,32
|
|
20230622,095100,468233900,43350,43300,43350,43300,67
|
|
20230622,095000,465332650,43300,43300,43350,43300,19
|
|
20230622,094900,464509850,43350,43300,43350,43300,92
|
|
20230622,094800,460525000,43350,43300,43350,43300,8
|
|
20230622,094700,460178550,43300,43300,43350,43300,76
|
|
20230622,094600,456887700,43300,43350,43350,43300,9
|
|
20230622,094500,456497950,43300,43300,43350,43300,69
|
|
20230622,094400,453510150,43350,43300,43350,43300,66
|
|
20230622,094300,450652000,43300,43350,43350,43300,45
|
|
20230622,094200,448703200,43350,43300,43400,43300,116
|
|
20230622,094100,443678300,43300,43350,43400,43300,66
|
|
20230622,094000,440819100,43350,43300,43350,43300,62
|
|
20230622,093900,438134200,43300,43300,43350,43300,101
|
|
20230622,093800,433759850,43300,43400,43400,43300,102
|
|
20230622,093700,429338250,43350,43400,43400,43350,48
|
|
20230622,093600,427255500,43350,43350,43350,43300,157
|
|
20230622,093500,420452050,43350,43300,43350,43300,54
|
|
20230622,093400,418113550,43350,43400,43400,43350,124
|
|
20230622,093300,412734950,43400,43350,43400,43350,91
|
|
20230622,093200,408789350,43300,43300,43350,43300,22
|
|
20230622,093100,407836700,43250,43400,43400,43250,347
|
|
20230622,093000,392809050,43450,43450,43500,43450,35
|
|
20230622,092900,391286950,43300,43350,43450,43300,108
|
|
20230622,092800,386601850,43250,43250,43350,43250,181
|
|
20230622,092700,378769900,43250,43250,43300,43250,197
|
|
20230622,092600,370244450,43250,43300,43300,43250,107
|
|
20230622,092500,365611600,43300,43300,43350,43300,73
|
|
20230622,092400,362450650,43300,43300,43350,43250,116
|
|
20230622,092300,357429150,43350,43300,43350,43200,124
|
|
20230622,092200,352065900,43300,43250,43300,43250,73
|
|
20230622,092100,348905750,43300,43300,43350,43300,1555
|
|
20230622,092000,281549150,43250,43250,43350,43250,355
|
|
20230622,091900,266169600,43300,43350,43350,43300,25
|
|
20230622,091800,265087000,43350,43400,43400,43300,38
|
|
20230622,091700,263439100,43400,43450,43450,43400,14
|
|
20230622,091600,262831400,43400,43350,43450,43350,234
|
|
20230622,091500,252681550,43350,43350,43350,43350,13
|
|
20230622,091400,252118000,43350,43100,43350,43100,3466
|
|
20230622,091300,102429000,43100,43150,43150,43100,167
|
|
20230622,091200,95226900,43200,43200,43250,43200,47
|
|
20230622,091100,93196300,43250,43250,43250,43200,150
|
|
20230622,091000,86714950,43350,43300,43350,43250,322
|
|
20230622,090900,72762900,43350,43350,43350,43250,97
|
|
20230622,090800,68561500,43300,43400,43400,43300,421
|
|
20230622,090700,50310350,43400,43400,43400,43350,169
|
|
20230622,090600,42977450,43400,43400,43600,43400,173
|
|
20230622,090500,35467750,43450,43500,43500,43450,202
|
|
20230622,090400,26689850,43450,43500,43650,43450,212
|
|
20230622,090300,17447900,43450,43450,43500,43450,127
|
|
20230622,090200,11929550,43450,43500,43500,43450,21
|
|
20230622,090100,11016950,43500,43500,43500,43450,28
|
|
20230622,090000,9799750,43500,43550,43600,43500,195
|