645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,194100,19199531800,28150,28150,28150,28150,0
|
|
20230613,194000,19199531800,28150,28150,28150,28150,0
|
|
20230613,193900,19199531800,28150,28150,28150,28150,0
|
|
20230613,193800,19199531800,28150,28150,28150,28150,0
|
|
20230613,193700,19199531800,28150,28150,28150,28150,0
|
|
20230613,193600,19199531800,28150,28150,28150,28150,0
|
|
20230613,193500,19199531800,28150,28150,28150,28150,0
|
|
20230613,193400,19199531800,28150,28150,28150,28150,0
|
|
20230613,193300,19199531800,28150,28150,28150,28150,0
|
|
20230613,193200,19199531800,28150,28150,28150,28150,0
|
|
20230613,193100,19199531800,28150,28150,28150,28150,0
|
|
20230613,193000,19199531800,28150,28150,28150,28150,0
|
|
20230613,192900,19199531800,28150,28150,28150,28150,0
|
|
20230613,192800,19199531800,28150,28150,28150,28150,0
|
|
20230613,192700,19199531800,28150,28150,28150,28150,0
|
|
20230613,192600,19199531800,28150,28150,28150,28150,0
|
|
20230613,192500,19199531800,28150,28150,28150,28150,0
|
|
20230613,192400,19199531800,28150,28150,28150,28150,0
|
|
20230613,192300,19199531800,28150,28150,28150,28150,0
|
|
20230613,192200,19199531800,28150,28150,28150,28150,0
|
|
20230613,192100,19199531800,28150,28150,28150,28150,0
|
|
20230613,192000,19199531800,28150,28150,28150,28150,0
|
|
20230613,191900,19199531800,28150,28150,28150,28150,0
|
|
20230613,191800,19199531800,28150,28150,28150,28150,0
|
|
20230613,191700,19199531800,28150,28150,28150,28150,0
|
|
20230613,191600,19199531800,28150,28150,28150,28150,0
|
|
20230613,191500,19199531800,28150,28150,28150,28150,0
|
|
20230613,191400,19199531800,28150,28150,28150,28150,0
|
|
20230613,191300,19199531800,28150,28150,28150,28150,0
|
|
20230613,191200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,191100,19199531800,28150,28150,28150,28150,0
|
|
20230613,191000,19199531800,28150,28150,28150,28150,0
|
|
20230613,190900,19199531800,28150,28150,28150,28150,0
|
|
20230613,190800,19199531800,28150,28150,28150,28150,0
|
|
20230613,190700,19199531800,28150,28150,28150,28150,0
|
|
20230613,190600,19199531800,28150,28150,28150,28150,0
|
|
20230613,190500,19199531800,28150,28150,28150,28150,0
|
|
20230613,190400,19199531800,28150,28150,28150,28150,0
|
|
20230613,190300,19199531800,28150,28150,28150,28150,0
|
|
20230613,190200,19199531800,28150,28150,28150,28150,0
|
|
20230613,190100,19199531800,28150,28150,28150,28150,0
|
|
20230613,190000,19199531800,28150,28150,28150,28150,0
|
|
20230613,185900,19199531800,28150,28150,28150,28150,0
|
|
20230613,185800,19199531800,28150,28150,28150,28150,0
|
|
20230613,185700,19199531800,28150,28150,28150,28150,0
|
|
20230613,185600,19199531800,28150,28150,28150,28150,0
|
|
20230613,185500,19199531800,28150,28150,28150,28150,0
|
|
20230613,185400,19199531800,28150,28150,28150,28150,0
|
|
20230613,185300,19199531800,28150,28150,28150,28150,0
|
|
20230613,185200,19199531800,28150,28150,28150,28150,0
|
|
20230613,185100,19199531800,28150,28150,28150,28150,0
|
|
20230613,185000,19199531800,28150,28150,28150,28150,0
|
|
20230613,184900,19199531800,28150,28150,28150,28150,0
|
|
20230613,184800,19199531800,28150,28150,28150,28150,0
|
|
20230613,184700,19199531800,28150,28150,28150,28150,0
|
|
20230613,184600,19199531800,28150,28150,28150,28150,0
|
|
20230613,184500,19199531800,28150,28150,28150,28150,0
|
|
20230613,184400,19199531800,28150,28150,28150,28150,0
|
|
20230613,184300,19199531800,28150,28150,28150,28150,0
|
|
20230613,184200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,184100,19199531800,28150,28150,28150,28150,0
|
|
20230613,184000,19199531800,28150,28150,28150,28150,0
|
|
20230613,183900,19199531800,28150,28150,28150,28150,0
|
|
20230613,183800,19199531800,28150,28150,28150,28150,0
|
|
20230613,183700,19199531800,28150,28150,28150,28150,0
|
|
20230613,183600,19199531800,28150,28150,28150,28150,0
|
|
20230613,183500,19199531800,28150,28150,28150,28150,0
|
|
20230613,183400,19199531800,28150,28150,28150,28150,0
|
|
20230613,183300,19199531800,28150,28150,28150,28150,0
|
|
20230613,183200,19199531800,28150,28150,28150,28150,0
|
|
20230613,183100,19199531800,28150,28150,28150,28150,0
|
|
20230613,183000,19199531800,28150,28150,28150,28150,0
|
|
20230613,182900,19199531800,28150,28150,28150,28150,0
|
|
20230613,182800,19199531800,28150,28150,28150,28150,0
|
|
20230613,182700,19199531800,28150,28150,28150,28150,0
|
|
20230613,182600,19199531800,28150,28150,28150,28150,0
|
|
20230613,182500,19199531800,28150,28150,28150,28150,0
|
|
20230613,182400,19199531800,28150,28150,28150,28150,0
|
|
20230613,182300,19199531800,28150,28150,28150,28150,0
|
|
20230613,182200,19199531800,28150,28150,28150,28150,0
|
|
20230613,182100,19199531800,28150,28150,28150,28150,0
|
|
20230613,182000,19199531800,28150,28150,28150,28150,0
|
|
20230613,181900,19199531800,28150,28150,28150,28150,0
|
|
20230613,181800,19199531800,28150,28150,28150,28150,0
|
|
20230613,181700,19199531800,28150,28150,28150,28150,0
|
|
20230613,181600,19199531800,28150,28150,28150,28150,0
|
|
20230613,181500,19199531800,28150,28150,28150,28150,0
|
|
20230613,181400,19199531800,28150,28150,28150,28150,0
|
|
20230613,181300,19199531800,28150,28150,28150,28150,0
|
|
20230613,181200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,181100,19199531800,28150,28150,28150,28150,0
|
|
20230613,181000,19199531800,28150,28150,28150,28150,0
|
|
20230613,180900,19199531800,28150,28150,28150,28150,0
|
|
20230613,180800,19199531800,28150,28150,28150,28150,0
|
|
20230613,180700,19199531800,28150,28150,28150,28150,0
|
|
20230613,180600,19199531800,28150,28150,28150,28150,0
|
|
20230613,180500,19199531800,28150,28150,28150,28150,0
|
|
20230613,180400,19199531800,28150,28150,28150,28150,0
|
|
20230613,180300,19199531800,28150,28150,28150,28150,0
|
|
20230613,180200,19199531800,28150,28150,28150,28150,0
|
|
20230613,180100,19199531800,28150,28150,28150,28150,0
|
|
20230613,180000,19199531800,28150,28150,28150,28150,0
|
|
20230613,175900,19199531800,28150,28150,28150,28150,0
|
|
20230613,175800,19199531800,28150,28150,28150,28150,0
|
|
20230613,175700,19199531800,28150,28150,28150,28150,0
|
|
20230613,175600,19199531800,28150,28150,28150,28150,0
|
|
20230613,175500,19199531800,28150,28150,28150,28150,0
|
|
20230613,175400,19199531800,28150,28150,28150,28150,0
|
|
20230613,175300,19199531800,28150,28150,28150,28150,0
|
|
20230613,175200,19199531800,28150,28150,28150,28150,0
|
|
20230613,175100,19199531800,28150,28150,28150,28150,0
|
|
20230613,175000,19199531800,28150,28150,28150,28150,0
|
|
20230613,174900,19199531800,28150,28150,28150,28150,0
|
|
20230613,174800,19199531800,28150,28150,28150,28150,0
|
|
20230613,174700,19199531800,28150,28150,28150,28150,0
|
|
20230613,174600,19199531800,28150,28150,28150,28150,0
|
|
20230613,174500,19199531800,28150,28150,28150,28150,0
|
|
20230613,174400,19199531800,28150,28150,28150,28150,0
|
|
20230613,174300,19199531800,28150,28150,28150,28150,0
|
|
20230613,174200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,174100,19199531800,28150,28150,28150,28150,0
|
|
20230613,174000,19199531800,28150,28150,28150,28150,0
|
|
20230613,173900,19199531800,28150,28150,28150,28150,0
|
|
20230613,173800,19199531800,28150,28150,28150,28150,0
|
|
20230613,173700,19199531800,28150,28150,28150,28150,0
|
|
20230613,173600,19199531800,28150,28150,28150,28150,0
|
|
20230613,173500,19199531800,28150,28150,28150,28150,0
|
|
20230613,173400,19199531800,28150,28150,28150,28150,0
|
|
20230613,173300,19199531800,28150,28150,28150,28150,0
|
|
20230613,173200,19199531800,28150,28150,28150,28150,0
|
|
20230613,173100,19199531800,28150,28150,28150,28150,0
|
|
20230613,173000,19199531800,28150,28150,28150,28150,0
|
|
20230613,172900,19199531800,28150,28150,28150,28150,0
|
|
20230613,172800,19199531800,28150,28150,28150,28150,0
|
|
20230613,172700,19199531800,28150,28150,28150,28150,0
|
|
20230613,172600,19199531800,28150,28150,28150,28150,0
|
|
20230613,172500,19199531800,28150,28150,28150,28150,0
|
|
20230613,172400,19199531800,28150,28150,28150,28150,0
|
|
20230613,172300,19199531800,28150,28150,28150,28150,0
|
|
20230613,172200,19199531800,28150,28150,28150,28150,0
|
|
20230613,172100,19199531800,28150,28150,28150,28150,0
|
|
20230613,172000,19199531800,28150,28150,28150,28150,0
|
|
20230613,171900,19199531800,28150,28150,28150,28150,0
|
|
20230613,171800,19199531800,28150,28150,28150,28150,0
|
|
20230613,171700,19199531800,28150,28150,28150,28150,0
|
|
20230613,171600,19199531800,28150,28150,28150,28150,0
|
|
20230613,171500,19199531800,28150,28150,28150,28150,0
|
|
20230613,171400,19199531800,28150,28150,28150,28150,0
|
|
20230613,171300,19199531800,28150,28150,28150,28150,0
|
|
20230613,171200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,171100,19199531800,28150,28150,28150,28150,0
|
|
20230613,171000,19199531800,28150,28150,28150,28150,0
|
|
20230613,170900,19199531800,28150,28150,28150,28150,0
|
|
20230613,170800,19199531800,28150,28150,28150,28150,0
|
|
20230613,170700,19199531800,28150,28150,28150,28150,0
|
|
20230613,170600,19199531800,28150,28150,28150,28150,0
|
|
20230613,170500,19199531800,28150,28150,28150,28150,0
|
|
20230613,170400,19199531800,28150,28150,28150,28150,0
|
|
20230613,170300,19199531800,28150,28150,28150,28150,0
|
|
20230613,170200,19199531800,28150,28150,28150,28150,0
|
|
20230613,170100,19199531800,28150,28150,28150,28150,0
|
|
20230613,170000,19199531800,28150,28150,28150,28150,0
|
|
20230613,165900,19199531800,28150,28150,28150,28150,0
|
|
20230613,165800,19199531800,28150,28150,28150,28150,0
|
|
20230613,165700,19199531800,28150,28150,28150,28150,0
|
|
20230613,165600,19199531800,28150,28150,28150,28150,0
|
|
20230613,165500,19199531800,28150,28150,28150,28150,0
|
|
20230613,165400,19199531800,28150,28150,28150,28150,0
|
|
20230613,165300,19199531800,28150,28150,28150,28150,0
|
|
20230613,165200,19199531800,28150,28150,28150,28150,0
|
|
20230613,165100,19199531800,28150,28150,28150,28150,0
|
|
20230613,165000,19199531800,28150,28150,28150,28150,0
|
|
20230613,164900,19199531800,28150,28150,28150,28150,0
|
|
20230613,164800,19199531800,28150,28150,28150,28150,0
|
|
20230613,164700,19199531800,28150,28150,28150,28150,0
|
|
20230613,164600,19199531800,28150,28150,28150,28150,0
|
|
20230613,164500,19199531800,28150,28150,28150,28150,0
|
|
20230613,164400,19199531800,28150,28150,28150,28150,0
|
|
20230613,164300,19199531800,28150,28150,28150,28150,0
|
|
20230613,164200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,164100,19199531800,28150,28150,28150,28150,0
|
|
20230613,164000,19199531800,28150,28150,28150,28150,0
|
|
20230613,163900,19199531800,28150,28150,28150,28150,0
|
|
20230613,163800,19199531800,28150,28150,28150,28150,0
|
|
20230613,163700,19199531800,28150,28150,28150,28150,0
|
|
20230613,163600,19199531800,28150,28150,28150,28150,0
|
|
20230613,163500,19199531800,28150,28150,28150,28150,0
|
|
20230613,163400,19199531800,28150,28150,28150,28150,0
|
|
20230613,163300,19199531800,28150,28150,28150,28150,0
|
|
20230613,163200,19199531800,28150,28150,28150,28150,0
|
|
20230613,163100,19199531800,28150,28150,28150,28150,0
|
|
20230613,163000,19199531800,28150,28150,28150,28150,0
|
|
20230613,162900,19199531800,28150,28150,28150,28150,0
|
|
20230613,162800,19199531800,28150,28150,28150,28150,0
|
|
20230613,162700,19199531800,28150,28150,28150,28150,0
|
|
20230613,162600,19199531800,28150,28150,28150,28150,0
|
|
20230613,162500,19199531800,28150,28150,28150,28150,0
|
|
20230613,162400,19199531800,28150,28150,28150,28150,0
|
|
20230613,162300,19199531800,28150,28150,28150,28150,0
|
|
20230613,162200,19199531800,28150,28150,28150,28150,0
|
|
20230613,162100,19199531800,28150,28150,28150,28150,0
|
|
20230613,162000,19199531800,28150,28150,28150,28150,0
|
|
20230613,161900,19199531800,28150,28150,28150,28150,0
|
|
20230613,161800,19199531800,28150,28150,28150,28150,0
|
|
20230613,161700,19199531800,28150,28150,28150,28150,0
|
|
20230613,161600,19199531800,28150,28150,28150,28150,0
|
|
20230613,161500,19199531800,28150,28150,28150,28150,0
|
|
20230613,161400,19199531800,28150,28150,28150,28150,0
|
|
20230613,161300,19199531800,28150,28150,28150,28150,0
|
|
20230613,161200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,161100,19199531800,28150,28150,28150,28150,0
|
|
20230613,161000,19199531800,28150,28150,28150,28150,0
|
|
20230613,160900,19199531800,28150,28150,28150,28150,0
|
|
20230613,160800,19199531800,28150,28150,28150,28150,0
|
|
20230613,160700,19199531800,28150,28150,28150,28150,0
|
|
20230613,160600,19199531800,28150,28150,28150,28150,0
|
|
20230613,160500,19199531800,28150,28150,28150,28150,0
|
|
20230613,160400,19199531800,28150,28150,28150,28150,0
|
|
20230613,160300,19199531800,28150,28150,28150,28150,0
|
|
20230613,160200,19199531800,28150,28150,28150,28150,0
|
|
20230613,160100,19199531800,28150,28150,28150,28150,0
|
|
20230613,160000,19199531800,28150,28150,28150,28150,0
|
|
20230613,155900,19199531800,28150,28150,28150,28150,0
|
|
20230613,155800,19199531800,28150,28150,28150,28150,0
|
|
20230613,155700,19199531800,28150,28150,28150,28150,0
|
|
20230613,155600,19199531800,28150,28150,28150,28150,0
|
|
20230613,155500,19199531800,28150,28150,28150,28150,0
|
|
20230613,155400,19199531800,28150,28150,28150,28150,0
|
|
20230613,155300,19199531800,28150,28150,28150,28150,0
|
|
20230613,155200,19199531800,28150,28150,28150,28150,0
|
|
20230613,155100,19199531800,28150,28150,28150,28150,0
|
|
20230613,155000,19199531800,28150,28150,28150,28150,0
|
|
20230613,154900,19199531800,28150,28150,28150,28150,0
|
|
20230613,154800,19199531800,28150,28150,28150,28150,0
|
|
20230613,154700,19199531800,28150,28150,28150,28150,0
|
|
20230613,154600,19199531800,28150,28150,28150,28150,0
|
|
20230613,154500,19199531800,28150,28150,28150,28150,0
|
|
20230613,154400,19199531800,28150,28150,28150,28150,0
|
|
20230613,154300,19199531800,28150,28150,28150,28150,0
|
|
20230613,154200,19199531800,28150,28150,28150,28150,56912
|
|
20230613,154100,19199531800,28150,28150,28150,28150,0
|
|
20230613,154000,19199531800,28150,28150,28150,28150,0
|
|
20230613,153900,19199531800,28150,28150,28150,28150,0
|
|
20230613,153800,19199531800,28150,28150,28150,28150,0
|
|
20230613,153700,19199531800,28150,28150,28150,28150,0
|
|
20230613,153600,19199531800,28150,28150,28150,28150,0
|
|
20230613,153500,19199531800,28150,28150,28150,28150,0
|
|
20230613,153400,19199531800,28150,28150,28150,28150,0
|
|
20230613,153300,19199531800,28150,28150,28150,28150,0
|
|
20230613,153200,19199531800,28150,28150,28150,28150,0
|
|
20230613,153100,19199531800,28150,28150,28150,28150,0
|
|
20230613,153000,19199531800,28150,28150,28150,28150,56912
|
|
20230613,152900,17597459000,28200,28200,28200,28200,0
|
|
20230613,152800,17597459000,28200,28200,28200,28200,0
|
|
20230613,152700,17597459000,28200,28200,28200,28200,0
|
|
20230613,152600,17597459000,28200,28200,28200,28200,0
|
|
20230613,152500,17597459000,28200,28200,28200,28200,0
|
|
20230613,152400,17597459000,28200,28200,28200,28200,0
|
|
20230613,152300,17597459000,28200,28200,28200,28200,0
|
|
20230613,152200,17597459000,28200,28200,28200,28200,0
|
|
20230613,152100,17597459000,28200,28200,28200,28200,0
|
|
20230613,152000,17597459000,28200,28200,28200,28200,0
|
|
20230613,151900,17597459000,28200,28200,28200,28150,1767
|
|
20230613,151800,17547672900,28150,28200,28200,28150,1167
|
|
20230613,151700,17514789400,28150,28150,28200,28150,1414
|
|
20230613,151600,17474966950,28150,28150,28200,28150,2261
|
|
20230613,151500,17411314900,28200,28200,28200,28150,1156
|
|
20230613,151400,17378767600,28150,28150,28200,28150,1976
|
|
20230613,151300,17323142250,28200,28150,28200,28150,1035
|
|
20230613,151200,17293997750,28150,28150,28200,28150,1540
|
|
20230613,151100,17250646550,28150,28150,28200,28150,2015
|
|
20230613,151000,17193854150,28150,28150,28200,28150,281
|
|
20230613,150900,17185941350,28150,28150,28200,28150,314
|
|
20230613,150800,17177102050,28150,28150,28200,28150,290
|
|
20230613,150700,17168938400,28150,28150,28200,28100,2893
|
|
20230613,150600,17087452250,28100,28150,28200,28100,3411
|
|
20230613,150500,16991446550,28150,28150,28200,28150,2103
|
|
20230613,150400,16932244950,28150,28150,28200,28150,3144
|
|
20230613,150300,16843741100,28150,28150,28200,28150,3181
|
|
20230613,150200,16754195650,28150,28150,28200,28150,379
|
|
20230613,150100,16743526550,28150,28200,28200,28150,508
|
|
20230613,150000,16729215350,28200,28200,28200,28150,979
|
|
20230613,145900,16701640700,28200,28200,28250,28150,2788
|
|
20230613,145800,16623035800,28200,28250,28250,28200,986
|
|
20230613,145700,16595228100,28200,28150,28200,28150,1824
|
|
20230613,145600,16543805150,28200,28200,28200,28150,2199
|
|
20230613,145500,16481891750,28200,28150,28200,28150,483
|
|
20230613,145400,16468286500,28200,28200,28200,28150,925
|
|
20230613,145300,16442219600,28200,28150,28200,28100,2961
|
|
20230613,145200,16358811650,28150,28150,28200,28100,767
|
|
20230613,145100,16337221350,28150,28050,28200,28050,3067
|
|
20230613,145000,16250959850,28100,28100,28150,28100,5341
|
|
20230613,144900,16100827000,28100,28100,28150,28100,1088
|
|
20230613,144800,16070252300,28100,28100,28150,28100,1092
|
|
20230613,144700,16039562050,28100,28100,28150,28100,189
|
|
20230613,144600,16034251000,28100,28100,28150,28100,581
|
|
20230613,144500,16017919550,28150,28100,28150,28100,1108
|
|
20230613,144400,15986736900,28150,28150,28150,28100,883
|
|
20230613,144300,15961894050,28200,28150,28200,28100,1505
|
|
20230613,144200,15919532400,28150,28150,28200,28100,1623
|
|
20230613,144100,15873856050,28150,28200,28200,28150,723
|
|
20230613,144000,15853498850,28150,28200,28200,28150,527
|
|
20230613,143900,15838658900,28200,28150,28200,28150,626
|
|
20230613,143800,15821029300,28200,28100,28200,28100,2253
|
|
20230613,143700,15757608100,28150,28150,28150,28050,3478
|
|
20230613,143600,15659857850,28100,28100,28150,28100,997
|
|
20230613,143500,15631837000,28100,28100,28150,28100,883
|
|
20230613,143400,15607022100,28150,28100,28150,28100,708
|
|
20230613,143300,15587123400,28100,28150,28150,28100,3786
|
|
20230613,143200,15480732750,28100,28100,28150,28100,1742
|
|
20230613,143100,15431779700,28150,28100,28150,28100,7864
|
|
20230613,143000,15210771400,28100,28150,28200,28100,2034
|
|
20230613,142900,15153513850,28150,28150,28200,28150,1021
|
|
20230613,142800,15124767900,28150,28150,28200,28150,687
|
|
20230613,142700,15105424450,28150,28150,28200,28150,712
|
|
20230613,142600,15085380900,28200,28150,28200,28150,1017
|
|
20230613,142500,15056736800,28150,28150,28200,28150,731
|
|
20230613,142400,15036157250,28150,28150,28200,28150,639
|
|
20230613,142300,15018164500,28150,28150,28200,28150,902
|
|
20230613,142200,14992769650,28150,28150,28200,28150,822
|
|
20230613,142100,14969628500,28150,28150,28200,28150,1209
|
|
20230613,142000,14935589750,28150,28150,28200,28150,2447
|
|
20230613,141900,14866660000,28200,28150,28200,28150,1022
|
|
20230613,141800,14837877650,28200,28150,28200,28150,495
|
|
20230613,141700,14823940700,28200,28150,28200,28150,801
|
|
20230613,141600,14801390750,28150,28200,28200,28150,447
|
|
20230613,141500,14788803650,28150,28150,28200,28150,2628
|
|
20230613,141400,14714710900,28150,28150,28200,28150,1023
|
|
20230613,141300,14685880200,28150,28150,28200,28150,1122
|
|
20230613,141200,14654294350,28150,28150,28200,28150,672
|
|
20230613,141100,14635375750,28200,28200,28200,28150,5967
|
|
20230613,141000,14467147850,28200,28200,28250,28200,859
|
|
20230613,140900,14442922650,28200,28250,28250,28200,611
|
|
20230613,140800,14425687950,28200,28200,28250,28200,342
|
|
20230613,140700,14416042300,28200,28200,28250,28200,2457
|
|
20230613,140600,14346648200,28250,28200,28250,28200,609
|
|
20230613,140500,14329470900,28250,28200,28250,28200,568
|
|
20230613,140400,14313451000,28250,28250,28250,28200,2423
|
|
20230613,140300,14245114650,28250,28250,28250,28200,656
|
|
20230613,140200,14226611700,28250,28250,28250,28200,1004
|
|
20230613,140100,14198280250,28250,28200,28250,28200,858
|
|
20230613,140000,14174065100,28250,28200,28250,28200,873
|
|
20230613,135900,14149409750,28250,28200,28250,28200,503
|
|
20230613,135800,14135218800,28250,28200,28250,28200,508
|
|
20230613,135700,14120888650,28250,28250,28250,28200,516
|
|
20230613,135600,14106328800,28200,28250,28250,28200,774
|
|
20230613,135500,14084478550,28250,28250,28250,28200,826
|
|
20230613,135400,14061170900,28250,28250,28250,28200,814
|
|
20230613,135300,14038193350,28250,28250,28250,28200,1379
|
|
20230613,135200,13999253450,28200,28250,28250,28200,2093
|
|
20230613,135100,13940157300,28250,28250,28250,28200,1003
|
|
20230613,135000,13911848100,28200,28250,28250,28200,514
|
|
20230613,134900,13897349300,28250,28200,28250,28200,521
|
|
20230613,134800,13882648150,28250,28250,28300,28200,725
|
|
20230613,134700,13862191350,28300,28250,28300,28200,903
|
|
20230613,134600,13836675200,28250,28250,28300,28250,606
|
|
20230613,134500,13819552650,28300,28250,28300,28250,1533
|
|
20230613,134400,13776236450,28300,28300,28350,28250,5259
|
|
20230613,134300,13627567750,28300,28300,28350,28300,1292
|
|
20230613,134200,13591000650,28300,28300,28350,28300,693
|
|
20230613,134100,13571379500,28300,28300,28350,28300,1299
|
|
20230613,134000,13534610450,28350,28350,28350,28300,289
|
|
20230613,133900,13526429400,28350,28300,28350,28300,550
|
|
20230613,133800,13510851300,28300,28350,28350,28300,4031
|
|
20230613,133700,13396743700,28350,28350,28400,28350,1181
|
|
20230613,133600,13363253450,28400,28400,28400,28350,861
|
|
20230613,133500,13338837300,28350,28350,28400,28350,600
|
|
20230613,133400,13321822900,28350,28350,28400,28350,954
|
|
20230613,133300,13294758250,28350,28350,28400,28350,1581
|
|
20230613,133200,13249915450,28400,28350,28400,28350,828
|
|
20230613,133100,13226432650,28350,28400,28400,28350,740
|
|
20230613,133000,13205447900,28350,28350,28400,28300,1272
|
|
20230613,132900,13169385650,28350,28400,28400,28350,755
|
|
20230613,132800,13147972250,28400,28350,28400,28350,977
|
|
20230613,132700,13120269050,28400,28350,28400,28350,1719
|
|
20230613,132600,13071521550,28400,28400,28400,28350,910
|
|
20230613,132500,13045712300,28350,28400,28400,28350,514
|
|
20230613,132400,13031133500,28400,28400,28400,28350,455
|
|
20230613,132300,13018230700,28350,28350,28400,28350,603
|
|
20230613,132200,13001132050,28400,28350,28400,28350,420
|
|
20230613,132100,12989218650,28400,28350,28400,28350,620
|
|
20230613,132000,12971636100,28400,28400,28400,28350,1730
|
|
20230613,131900,12922529900,28400,28350,28400,28350,317
|
|
20230613,131800,12913540250,28400,28400,28400,28350,323
|
|
20230613,131700,12904380350,28400,28350,28400,28350,525
|
|
20230613,131600,12889489100,28400,28350,28400,28350,342
|
|
20230613,131500,12879787150,28400,28350,28400,28350,904
|
|
20230613,131400,12854140300,28350,28400,28400,28350,366
|
|
20230613,131300,12843760850,28350,28400,28400,28350,584
|
|
20230613,131200,12827199800,28400,28400,28400,28350,621
|
|
20230613,131100,12809588200,28350,28350,28400,28350,258
|
|
20230613,131000,12802266900,28350,28350,28400,28250,6323
|
|
20230613,130900,12622992700,28250,28300,28350,28250,3076
|
|
20230613,130800,12535930150,28300,28350,28350,28300,1460
|
|
20230613,130700,12494603500,28300,28300,28350,28300,1607
|
|
20230613,130600,12449114500,28350,28300,28350,28300,354
|
|
20230613,130500,12439093200,28350,28350,28350,28300,439
|
|
20230613,130400,12426662600,28300,28300,28350,28300,162
|
|
20230613,130300,12422076850,28350,28350,28350,28300,337
|
|
20230613,130200,12412536100,28350,28300,28350,28300,261
|
|
20230613,130100,12405143300,28350,28300,28350,28300,295
|
|
20230613,130000,12396792850,28350,28300,28350,28300,201
|
|
20230613,125900,12391099500,28300,28300,28350,28250,570
|
|
20230613,125800,12374969250,28300,28300,28350,28250,3023
|
|
20230613,125700,12289474650,28300,28300,28350,28300,794
|
|
20230613,125600,12266997750,28350,28350,28400,28300,5009
|
|
20230613,125500,12125135900,28400,28350,28400,28350,428
|
|
20230613,125400,12112994100,28400,28400,28400,28350,403
|
|
20230613,125300,12101561500,28400,28400,28400,28350,314
|
|
20230613,125200,12092654600,28400,28400,28400,28350,522
|
|
20230613,125100,12077848600,28350,28350,28400,28350,1540
|
|
20230613,125000,12034183250,28350,28350,28400,28350,947
|
|
20230613,124900,12007331900,28400,28350,28400,28350,1426
|
|
20230613,124800,11966885700,28400,28400,28400,28350,607
|
|
20230613,124700,11949665400,28350,28400,28400,28350,1371
|
|
20230613,124600,11910734000,28400,28400,28400,28350,3805
|
|
20230613,124500,11802677250,28400,28400,28450,28400,360
|
|
20230613,124400,11792442750,28400,28400,28450,28350,10142
|
|
20230613,124300,11504406150,28350,28350,28400,28350,1029
|
|
20230613,124200,11475224650,28350,28350,28400,28350,294
|
|
20230613,124100,11466888400,28350,28400,28400,28350,1992
|
|
20230613,124000,11410403550,28350,28350,28400,28350,448
|
|
20230613,123900,11397683900,28350,28350,28400,28350,467
|
|
20230613,123800,11384435050,28350,28400,28400,28350,686
|
|
20230613,123700,11364971600,28400,28350,28400,28350,1093
|
|
20230613,123600,11333945350,28350,28350,28400,28350,986
|
|
20230613,123500,11305966050,28400,28350,28400,28350,1591
|
|
20230613,123400,11260850850,28350,28350,28400,28350,409
|
|
20230613,123300,11249245950,28350,28250,28400,28250,11071
|
|
20230613,123200,10935636200,28300,28250,28300,28250,1863
|
|
20230613,123100,10882996550,28300,28250,28300,28250,1341
|
|
20230613,123000,10845111450,28300,28250,28300,28250,646
|
|
20230613,122900,10826836900,28300,28300,28300,28250,231
|
|
20230613,122800,10820306500,28300,28300,28300,28250,792
|
|
20230613,122700,10797913400,28300,28300,28300,28250,196
|
|
20230613,122600,10792371650,28250,28300,28300,28250,4312
|
|
20230613,122500,10670402050,28250,28300,28300,28250,460
|
|
20230613,122400,10657397650,28300,28300,28300,28250,270
|
|
20230613,122300,10649764350,28300,28250,28300,28250,276
|
|
20230613,122200,10641955900,28250,28300,28300,28250,165
|
|
20230613,122100,10637292400,28250,28300,28300,28250,1856
|
|
20230613,122000,10584798950,28300,28250,28300,28250,585
|
|
20230613,121900,10568263000,28300,28300,28300,28250,603
|
|
20230613,121800,10551222600,28300,28250,28300,28250,328
|
|
20230613,121700,10541947650,28300,28300,28300,28250,404
|
|
20230613,121600,10530526750,28300,28250,28300,28250,220
|
|
20230613,121500,10524307400,28300,28300,28300,28250,538
|
|
20230613,121400,10509098650,28250,28300,28300,28250,174
|
|
20230613,121300,10504181400,28250,28300,28300,28250,277
|
|
20230613,121200,10496349750,28300,28300,28300,28250,412
|
|
20230613,121100,10484704700,28300,28300,28300,28250,291
|
|
20230613,121000,10476471600,28250,28300,28300,28250,538
|
|
20230613,120900,10461261350,28250,28300,28300,28250,122
|
|
20230613,120800,10457813850,28250,28250,28300,28200,5995
|
|
20230613,120700,10288420500,28200,28200,28250,28200,176
|
|
20230613,120600,10283455550,28250,28250,28250,28200,198
|
|
20230613,120500,10277867300,28250,28200,28250,28200,112
|
|
20230613,120400,10274707800,28250,28200,28250,28150,650
|
|
20230613,120300,10256375000,28150,28200,28200,28150,1091
|
|
20230613,120200,10225614700,28200,28200,28250,28200,124
|
|
20230613,120100,10222116550,28250,28200,28250,28200,355
|
|
20230613,120000,10212099750,28200,28250,28250,28200,181
|
|
20230613,115900,10206993750,28250,28200,28250,28150,350
|
|
20230613,115800,10197120550,28200,28200,28250,28150,4675
|
|
20230613,115700,10065276850,28200,28200,28250,28200,363
|
|
20230613,115600,10055037650,28200,28250,28250,28200,609
|
|
20230613,115500,10037859800,28250,28200,28250,28200,90
|
|
20230613,115400,10035319950,28200,28250,28250,28200,239
|
|
20230613,115300,10028577850,28250,28250,28250,28200,213
|
|
20230613,115200,10022566050,28250,28200,28250,28200,632
|
|
20230613,115100,10004738550,28250,28200,28250,28200,536
|
|
20230613,115000,9989611000,28250,28250,28250,28200,1203
|
|
20230613,114900,9955673350,28200,28250,28250,28200,322
|
|
20230613,114800,9946592200,28200,28200,28250,28200,139
|
|
20230613,114700,9942668550,28200,28200,28250,28200,1548
|
|
20230613,114600,9899014050,28250,28200,28250,28200,676
|
|
20230613,114500,9879945800,28250,28200,28250,28200,949
|
|
20230613,114400,9853150400,28200,28250,28250,28200,116
|
|
20230613,114300,9849877650,28250,28200,28250,28200,364
|
|
20230613,114200,9839609000,28200,28200,28250,28200,168
|
|
20230613,114100,9834870100,28250,28200,28250,28200,119
|
|
20230613,114000,9831510350,28250,28200,28250,28200,926
|
|
20230613,113900,9805395450,28200,28200,28250,28200,55
|
|
20230613,113800,9803844100,28250,28150,28250,28150,3975
|
|
20230613,113700,9691738050,28150,28200,28200,28150,75
|
|
20230613,113600,9689625050,28150,28150,28200,28150,283
|
|
20230613,113500,9681655300,28150,28150,28200,28150,181
|
|
20230613,113400,9676559000,28150,28200,28200,28150,2311
|
|
20230613,113300,9611500000,28200,28150,28200,28150,107
|
|
20230613,113200,9608487250,28150,28200,28200,28150,111
|
|
20230613,113100,9605359800,28150,28200,28200,28150,595
|
|
20230613,113000,9588607200,28200,28150,28200,28150,537
|
|
20230613,112900,9573489000,28150,28200,28200,28150,402
|
|
20230613,112800,9562168400,28200,28150,28200,28150,183
|
|
20230613,112700,9557016150,28150,28150,28200,28150,312
|
|
20230613,112600,9548231850,28150,28150,28200,28150,1464
|
|
20230613,112500,9507016450,28150,28200,28200,28150,2442
|
|
20230613,112400,9438272350,28150,28200,28200,28150,151
|
|
20230613,112300,9434016850,28150,28150,28150,28150,165
|
|
20230613,112200,9429372100,28200,28150,28200,28150,1378
|
|
20230613,112100,9390579650,28200,28200,28200,28150,158
|
|
20230613,112000,9386126350,28200,28150,28200,28150,433
|
|
20230613,111900,9373936500,28150,28150,28200,28150,632
|
|
20230613,111800,9356141300,28150,28150,28200,28150,136
|
|
20230613,111700,9352310300,28150,28150,28200,28150,746
|
|
20230613,111600,9331307550,28200,28200,28250,28150,1113
|
|
20230613,111500,9299924200,28200,28200,28250,28200,99
|
|
20230613,111400,9297131700,28200,28200,28250,28200,193
|
|
20230613,111300,9291684400,28200,28200,28250,28200,890
|
|
20230613,111200,9266586350,28200,28200,28250,28200,1938
|
|
20230613,111100,9211933250,28200,28200,28250,28200,338
|
|
20230613,111000,9202387450,28200,28300,28300,28200,5833
|
|
20230613,110900,9037660150,28250,28300,28300,28250,626
|
|
20230613,110800,9019965600,28300,28300,28300,28250,691
|
|
20230613,110700,9000420550,28300,28250,28300,28250,674
|
|
20230613,110600,8981373750,28300,28250,28300,28250,593
|
|
20230613,110500,8964612250,28250,28250,28300,28250,344
|
|
20230613,110400,8954884150,28250,28250,28300,28250,532
|
|
20230613,110300,8939850300,28250,28300,28300,28250,352
|
|
20230613,110200,8929905750,28250,28250,28300,28250,328
|
|
20230613,110100,8920637700,28300,28300,28300,28250,465
|
|
20230613,110000,8907492150,28300,28300,28300,28250,271
|
|
20230613,105900,8899826700,28300,28250,28300,28250,502
|
|
20230613,105800,8885632250,28300,28250,28300,28250,283
|
|
20230613,105700,8877628050,28300,28300,28300,28250,211
|
|
20230613,105600,8871659400,28300,28300,28300,28250,517
|
|
20230613,105500,8857046000,28250,28250,28300,28250,659
|
|
20230613,105400,8838418250,28300,28300,28300,28250,233
|
|
20230613,105300,8831827250,28250,28300,28300,28250,295
|
|
20230613,105200,8823489700,28250,28300,28300,28250,825
|
|
20230613,105100,8800179800,28250,28250,28300,28250,411
|
|
20230613,105000,8788563450,28300,28250,28300,28250,164
|
|
20230613,104900,8783924950,28250,28250,28300,28250,365
|
|
20230613,104800,8773611850,28250,28300,28300,28250,324
|
|
20230613,104700,8764449650,28250,28250,28300,28250,158
|
|
20230613,104600,8759986100,28250,28300,28350,28250,6388
|
|
20230613,104500,8579278900,28350,28350,28350,28300,696
|
|
20230613,104400,8559569350,28350,28350,28350,28300,1362
|
|
20230613,104300,8521007750,28350,28350,28350,28300,653
|
|
20230613,104200,8502505200,28350,28300,28350,28300,585
|
|
20230613,104100,8485940100,28350,28350,28350,28300,435
|
|
20230613,104000,8473620150,28350,28350,28350,28300,218
|
|
20230613,103900,8467444950,28300,28300,28350,28300,242
|
|
20230613,103800,8460591200,28350,28300,28350,28300,159
|
|
20230613,103700,8456086850,28350,28300,28350,28300,187
|
|
20230613,103600,8450788500,28350,28350,28350,28300,157
|
|
20230613,103500,8446343400,28300,28300,28350,28300,279
|
|
20230613,103400,8438446900,28350,28350,28400,28300,1780
|
|
20230613,103300,8387985200,28350,28350,28400,28350,155
|
|
20230613,103200,8383590700,28350,28350,28350,28350,381
|
|
20230613,103100,8372789350,28350,28350,28400,28350,589
|
|
20230613,103000,8356090950,28350,28350,28400,28350,134
|
|
20230613,102900,8352291850,28350,28300,28350,28300,1687
|
|
20230613,102800,8304477500,28300,28300,28350,28300,105
|
|
20230613,102700,8301505900,28300,28350,28350,28300,325
|
|
20230613,102600,8292306550,28300,28300,28350,28300,246
|
|
20230613,102500,8285344700,28300,28250,28350,28250,1543
|
|
20230613,102400,8241658450,28300,28300,28350,28250,811
|
|
20230613,102300,8218708150,28300,28300,28300,28300,2249
|
|
20230613,102200,8155061450,28300,28300,28300,28300,716
|
|
20230613,102100,8134798650,28300,28300,28350,28300,1114
|
|
20230613,102000,8103272050,28300,28300,28350,28300,79
|
|
20230613,101900,8101036050,28350,28350,28350,28300,831
|
|
20230613,101800,8077479250,28350,28350,28350,28300,1958
|
|
20230613,101700,8021977200,28350,28350,28350,28300,984
|
|
20230613,101600,7994081850,28350,28350,28400,28300,1322
|
|
20230613,101500,7956606250,28350,28350,28400,28350,1579
|
|
20230613,101400,7911816100,28350,28350,28400,28350,182
|
|
20230613,101300,7906656100,28350,28400,28400,28350,414
|
|
20230613,101200,7894916700,28350,28350,28350,28300,771
|
|
20230613,101100,7873064350,28350,28400,28400,28300,3025
|
|
20230613,101000,7787229950,28450,28200,28450,28200,13093
|
|
20230613,100900,7416506900,28250,28200,28250,28200,789
|
|
20230613,100800,7394256850,28200,28250,28250,28200,1490
|
|
20230613,100700,7352238600,28200,28250,28250,28200,664
|
|
20230613,100600,7333512800,28200,28250,28250,28200,2662
|
|
20230613,100500,7258410500,28250,28250,28250,28200,287
|
|
20230613,100400,7250314000,28250,28200,28250,28150,4826
|
|
20230613,100300,7114188850,28150,28150,28200,28100,3932
|
|
20230613,100200,7003504200,28150,28150,28200,28150,194
|
|
20230613,100100,6998039500,28200,28150,28200,28150,395
|
|
20230613,100000,6986913850,28200,28150,28200,28100,2984
|
|
20230613,095900,6902923500,28100,28100,28100,28100,1187
|
|
20230613,095800,6869568800,28100,28100,28150,28050,983
|
|
20230613,095700,6841945300,28050,28100,28100,28050,210
|
|
20230613,095600,6836048350,28050,28100,28100,28050,3182
|
|
20230613,095500,6746646300,28100,28100,28150,28100,235
|
|
20230613,095400,6740037700,28150,28100,28150,28100,284
|
|
20230613,095300,6732053350,28150,28150,28150,28100,949
|
|
20230613,095200,6705380450,28150,28150,28150,28100,429
|
|
20230613,095100,6693319100,28150,28150,28150,28100,353
|
|
20230613,095000,6683396500,28150,28050,28150,28050,9050
|
|
20230613,094900,6429145650,28100,28050,28100,28050,584
|
|
20230613,094800,6412748000,28050,28050,28100,28000,3460
|
|
20230613,094700,6315655100,28000,28050,28050,28000,569
|
|
20230613,094600,6299713750,28050,28100,28100,28000,3754
|
|
20230613,094500,6194415850,28050,28050,28100,28050,882
|
|
20230613,094400,6169674900,28050,28050,28100,28000,844
|
|
20230613,094300,6146011750,28050,28050,28050,28000,3025
|
|
20230613,094200,6061163650,28000,28050,28100,28000,2917
|
|
20230613,094100,5979351200,28050,28050,28050,28000,1147
|
|
20230613,094000,5947184050,28050,28000,28050,28000,1579
|
|
20230613,093900,5902905900,28000,28000,28050,27950,4689
|
|
20230613,093800,5771634750,28000,28000,28000,27950,855
|
|
20230613,093700,5747714550,28000,27950,28000,27950,1051
|
|
20230613,093600,5718309900,28000,27900,28000,27900,4301
|
|
20230613,093500,5598090250,27950,27900,27950,27900,2591
|
|
20230613,093400,5525752250,27950,27950,27950,27900,1518
|
|
20230613,093300,5483361250,27950,27950,27950,27900,4253
|
|
20230613,093200,5364589950,27950,27950,27950,27900,3064
|
|
20230613,093100,5279032850,27950,27950,27950,27900,4866
|
|
20230613,093000,5143077800,27950,28000,28000,27900,10956
|
|
20230613,092900,4836919900,27950,28000,28000,27950,1483
|
|
20230613,092800,4795442050,27950,27950,28000,27950,2054
|
|
20230613,092700,4738021400,27950,28000,28050,27950,32199
|
|
20230613,092600,3837117950,28050,28000,28050,28000,1042
|
|
20230613,092500,3807910700,28050,28050,28050,28000,5380
|
|
20230613,092400,3657104000,28100,28050,28100,28050,9879
|
|
20230613,092300,3379989350,28100,28100,28100,28050,3235
|
|
20230613,092200,3289095200,28100,28100,28150,28100,1039
|
|
20230613,092100,3259889650,28100,28100,28150,28100,3297
|
|
20230613,092000,3167243800,28100,28100,28100,28050,5417
|
|
20230613,091900,3015064850,28100,28150,28150,28100,5672
|
|
20230613,091800,2855674300,28150,28100,28150,28100,14845
|
|
20230613,091700,2438501200,28150,28200,28200,28150,17819
|
|
20230613,091600,1936844550,28150,28200,28250,28150,2104
|
|
20230613,091500,1877522950,28150,28200,28200,28150,4637
|
|
20230613,091400,1746766550,28200,28200,28200,28150,2171
|
|
20230613,091300,1685566950,28150,28200,28200,28150,1125
|
|
20230613,091200,1653887300,28200,28200,28200,28150,6267
|
|
20230613,091100,1477441500,28200,28250,28300,28150,9775
|
|
20230613,091000,1201521600,28300,28400,28400,28250,6666
|
|
20230613,090900,1012738400,28350,28350,28400,28350,218
|
|
20230613,090800,1006554450,28350,28350,28400,28350,1710
|
|
20230613,090700,958070850,28350,28400,28400,28350,1679
|
|
20230613,090600,910450600,28400,28400,28400,28350,1552
|
|
20230613,090500,866425200,28400,28350,28450,28350,2955
|
|
20230613,090400,782515650,28350,28350,28400,28350,876
|
|
20230613,090300,757669350,28350,28350,28350,28300,2648
|
|
20230613,090200,682603950,28350,28300,28450,28300,4608
|
|
20230613,090100,552051900,28250,28300,28300,28200,3078
|
|
20230613,090000,465099900,28300,28400,28450,28300,16391
|