641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,193700,4537442100,38050,38050,38050,38050,0
|
|
20230622,193600,4537442100,38050,38050,38050,38050,0
|
|
20230622,193500,4537442100,38050,38050,38050,38050,0
|
|
20230622,193400,4537442100,38050,38050,38050,38050,0
|
|
20230622,193300,4537442100,38050,38050,38050,38050,0
|
|
20230622,193200,4537442100,38050,38050,38050,38050,0
|
|
20230622,193100,4537442100,38050,38050,38050,38050,0
|
|
20230622,193000,4537442100,38050,38050,38050,38050,0
|
|
20230622,192900,4537442100,38050,38050,38050,38050,0
|
|
20230622,192800,4537442100,38050,38050,38050,38050,0
|
|
20230622,192700,4537442100,38050,38050,38050,38050,0
|
|
20230622,192600,4537442100,38050,38050,38050,38050,0
|
|
20230622,192500,4537442100,38050,38050,38050,38050,0
|
|
20230622,192400,4537442100,38050,38050,38050,38050,0
|
|
20230622,192300,4537442100,38050,38050,38050,38050,0
|
|
20230622,192200,4537442100,38050,38050,38050,38050,0
|
|
20230622,192100,4537442100,38050,38050,38050,38050,0
|
|
20230622,192000,4537442100,38050,38050,38050,38050,0
|
|
20230622,191900,4537442100,38050,38050,38050,38050,0
|
|
20230622,191800,4537442100,38050,38050,38050,38050,0
|
|
20230622,191700,4537442100,38050,38050,38050,38050,0
|
|
20230622,191600,4537442100,38050,38050,38050,38050,0
|
|
20230622,191500,4537442100,38050,38050,38050,38050,0
|
|
20230622,191400,4537442100,38050,38050,38050,38050,0
|
|
20230622,191300,4537442100,38050,38050,38050,38050,0
|
|
20230622,191200,4537442100,38050,38050,38050,38050,0
|
|
20230622,191100,4537442100,38050,38050,38050,38050,0
|
|
20230622,191000,4537442100,38050,38050,38050,38050,0
|
|
20230622,190900,4537442100,38050,38050,38050,38050,0
|
|
20230622,190800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,190700,4537442100,38050,38050,38050,38050,0
|
|
20230622,190600,4537442100,38050,38050,38050,38050,0
|
|
20230622,190500,4537442100,38050,38050,38050,38050,0
|
|
20230622,190400,4537442100,38050,38050,38050,38050,0
|
|
20230622,190300,4537442100,38050,38050,38050,38050,0
|
|
20230622,190200,4537442100,38050,38050,38050,38050,0
|
|
20230622,190100,4537442100,38050,38050,38050,38050,0
|
|
20230622,190000,4537442100,38050,38050,38050,38050,0
|
|
20230622,185900,4537442100,38050,38050,38050,38050,0
|
|
20230622,185800,4537442100,38050,38050,38050,38050,0
|
|
20230622,185700,4537442100,38050,38050,38050,38050,0
|
|
20230622,185600,4537442100,38050,38050,38050,38050,0
|
|
20230622,185500,4537442100,38050,38050,38050,38050,0
|
|
20230622,185400,4537442100,38050,38050,38050,38050,0
|
|
20230622,185300,4537442100,38050,38050,38050,38050,0
|
|
20230622,185200,4537442100,38050,38050,38050,38050,0
|
|
20230622,185100,4537442100,38050,38050,38050,38050,0
|
|
20230622,185000,4537442100,38050,38050,38050,38050,0
|
|
20230622,184900,4537442100,38050,38050,38050,38050,0
|
|
20230622,184800,4537442100,38050,38050,38050,38050,0
|
|
20230622,184700,4537442100,38050,38050,38050,38050,0
|
|
20230622,184600,4537442100,38050,38050,38050,38050,0
|
|
20230622,184500,4537442100,38050,38050,38050,38050,0
|
|
20230622,184400,4537442100,38050,38050,38050,38050,0
|
|
20230622,184300,4537442100,38050,38050,38050,38050,0
|
|
20230622,184200,4537442100,38050,38050,38050,38050,0
|
|
20230622,184100,4537442100,38050,38050,38050,38050,0
|
|
20230622,184000,4537442100,38050,38050,38050,38050,0
|
|
20230622,183900,4537442100,38050,38050,38050,38050,0
|
|
20230622,183800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,183700,4537442100,38050,38050,38050,38050,0
|
|
20230622,183600,4537442100,38050,38050,38050,38050,0
|
|
20230622,183500,4537442100,38050,38050,38050,38050,0
|
|
20230622,183400,4537442100,38050,38050,38050,38050,0
|
|
20230622,183300,4537442100,38050,38050,38050,38050,0
|
|
20230622,183200,4537442100,38050,38050,38050,38050,0
|
|
20230622,183100,4537442100,38050,38050,38050,38050,0
|
|
20230622,183000,4537442100,38050,38050,38050,38050,0
|
|
20230622,182900,4537442100,38050,38050,38050,38050,0
|
|
20230622,182800,4537442100,38050,38050,38050,38050,0
|
|
20230622,182700,4537442100,38050,38050,38050,38050,0
|
|
20230622,182600,4537442100,38050,38050,38050,38050,0
|
|
20230622,182500,4537442100,38050,38050,38050,38050,0
|
|
20230622,182400,4537442100,38050,38050,38050,38050,0
|
|
20230622,182300,4537442100,38050,38050,38050,38050,0
|
|
20230622,182200,4537442100,38050,38050,38050,38050,0
|
|
20230622,182100,4537442100,38050,38050,38050,38050,0
|
|
20230622,182000,4537442100,38050,38050,38050,38050,0
|
|
20230622,181900,4537442100,38050,38050,38050,38050,0
|
|
20230622,181800,4537442100,38050,38050,38050,38050,0
|
|
20230622,181700,4537442100,38050,38050,38050,38050,0
|
|
20230622,181600,4537442100,38050,38050,38050,38050,0
|
|
20230622,181500,4537442100,38050,38050,38050,38050,0
|
|
20230622,181400,4537442100,38050,38050,38050,38050,0
|
|
20230622,181300,4537442100,38050,38050,38050,38050,0
|
|
20230622,181200,4537442100,38050,38050,38050,38050,0
|
|
20230622,181100,4537442100,38050,38050,38050,38050,0
|
|
20230622,181000,4537442100,38050,38050,38050,38050,0
|
|
20230622,180900,4537442100,38050,38050,38050,38050,0
|
|
20230622,180800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,180700,4537442100,38050,38050,38050,38050,0
|
|
20230622,180600,4537442100,38050,38050,38050,38050,0
|
|
20230622,180500,4537442100,38050,38050,38050,38050,0
|
|
20230622,180400,4537442100,38050,38050,38050,38050,0
|
|
20230622,180300,4537442100,38050,38050,38050,38050,0
|
|
20230622,180200,4537442100,38050,38050,38050,38050,0
|
|
20230622,180100,4537442100,38050,38050,38050,38050,0
|
|
20230622,180000,4537442100,38050,38050,38050,38050,0
|
|
20230622,175900,4537442100,38050,38050,38050,38050,0
|
|
20230622,175800,4537442100,38050,38050,38050,38050,0
|
|
20230622,175700,4537442100,38050,38050,38050,38050,0
|
|
20230622,175600,4537442100,38050,38050,38050,38050,0
|
|
20230622,175500,4537442100,38050,38050,38050,38050,0
|
|
20230622,175400,4537442100,38050,38050,38050,38050,0
|
|
20230622,175300,4537442100,38050,38050,38050,38050,0
|
|
20230622,175200,4537442100,38050,38050,38050,38050,0
|
|
20230622,175100,4537442100,38050,38050,38050,38050,0
|
|
20230622,175000,4537442100,38050,38050,38050,38050,0
|
|
20230622,174900,4537442100,38050,38050,38050,38050,0
|
|
20230622,174800,4537442100,38050,38050,38050,38050,0
|
|
20230622,174700,4537442100,38050,38050,38050,38050,0
|
|
20230622,174600,4537442100,38050,38050,38050,38050,0
|
|
20230622,174500,4537442100,38050,38050,38050,38050,0
|
|
20230622,174400,4537442100,38050,38050,38050,38050,0
|
|
20230622,174300,4537442100,38050,38050,38050,38050,0
|
|
20230622,174200,4537442100,38050,38050,38050,38050,0
|
|
20230622,174100,4537442100,38050,38050,38050,38050,0
|
|
20230622,174000,4537442100,38050,38050,38050,38050,0
|
|
20230622,173900,4537442100,38050,38050,38050,38050,0
|
|
20230622,173800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,173700,4537442100,38050,38050,38050,38050,0
|
|
20230622,173600,4537442100,38050,38050,38050,38050,0
|
|
20230622,173500,4537442100,38050,38050,38050,38050,0
|
|
20230622,173400,4537442100,38050,38050,38050,38050,0
|
|
20230622,173300,4537442100,38050,38050,38050,38050,0
|
|
20230622,173200,4537442100,38050,38050,38050,38050,0
|
|
20230622,173100,4537442100,38050,38050,38050,38050,0
|
|
20230622,173000,4537442100,38050,38050,38050,38050,0
|
|
20230622,172900,4537442100,38050,38050,38050,38050,0
|
|
20230622,172800,4537442100,38050,38050,38050,38050,0
|
|
20230622,172700,4537442100,38050,38050,38050,38050,0
|
|
20230622,172600,4537442100,38050,38050,38050,38050,0
|
|
20230622,172500,4537442100,38050,38050,38050,38050,0
|
|
20230622,172400,4537442100,38050,38050,38050,38050,0
|
|
20230622,172300,4537442100,38050,38050,38050,38050,0
|
|
20230622,172200,4537442100,38050,38050,38050,38050,0
|
|
20230622,172100,4537442100,38050,38050,38050,38050,0
|
|
20230622,172000,4537442100,38050,38050,38050,38050,0
|
|
20230622,171900,4537442100,38050,38050,38050,38050,0
|
|
20230622,171800,4537442100,38050,38050,38050,38050,0
|
|
20230622,171700,4537442100,38050,38050,38050,38050,0
|
|
20230622,171600,4537442100,38050,38050,38050,38050,0
|
|
20230622,171500,4537442100,38050,38050,38050,38050,0
|
|
20230622,171400,4537442100,38050,38050,38050,38050,0
|
|
20230622,171300,4537442100,38050,38050,38050,38050,0
|
|
20230622,171200,4537442100,38050,38050,38050,38050,0
|
|
20230622,171100,4537442100,38050,38050,38050,38050,0
|
|
20230622,171000,4537442100,38050,38050,38050,38050,0
|
|
20230622,170900,4537442100,38050,38050,38050,38050,0
|
|
20230622,170800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,170700,4537442100,38050,38050,38050,38050,0
|
|
20230622,170600,4537442100,38050,38050,38050,38050,0
|
|
20230622,170500,4537442100,38050,38050,38050,38050,0
|
|
20230622,170400,4537442100,38050,38050,38050,38050,0
|
|
20230622,170300,4537442100,38050,38050,38050,38050,0
|
|
20230622,170200,4537442100,38050,38050,38050,38050,0
|
|
20230622,170100,4537442100,38050,38050,38050,38050,0
|
|
20230622,170000,4537442100,38050,38050,38050,38050,0
|
|
20230622,165900,4537442100,38050,38050,38050,38050,0
|
|
20230622,165800,4537442100,38050,38050,38050,38050,0
|
|
20230622,165700,4537442100,38050,38050,38050,38050,0
|
|
20230622,165600,4537442100,38050,38050,38050,38050,0
|
|
20230622,165500,4537442100,38050,38050,38050,38050,0
|
|
20230622,165400,4537442100,38050,38050,38050,38050,0
|
|
20230622,165300,4537442100,38050,38050,38050,38050,0
|
|
20230622,165200,4537442100,38050,38050,38050,38050,0
|
|
20230622,165100,4537442100,38050,38050,38050,38050,0
|
|
20230622,165000,4537442100,38050,38050,38050,38050,0
|
|
20230622,164900,4537442100,38050,38050,38050,38050,0
|
|
20230622,164800,4537442100,38050,38050,38050,38050,0
|
|
20230622,164700,4537442100,38050,38050,38050,38050,0
|
|
20230622,164600,4537442100,38050,38050,38050,38050,0
|
|
20230622,164500,4537442100,38050,38050,38050,38050,0
|
|
20230622,164400,4537442100,38050,38050,38050,38050,0
|
|
20230622,164300,4537442100,38050,38050,38050,38050,0
|
|
20230622,164200,4537442100,38050,38050,38050,38050,0
|
|
20230622,164100,4537442100,38050,38050,38050,38050,0
|
|
20230622,164000,4537442100,38050,38050,38050,38050,0
|
|
20230622,163900,4537442100,38050,38050,38050,38050,0
|
|
20230622,163800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,163700,4537442100,38050,38050,38050,38050,0
|
|
20230622,163600,4537442100,38050,38050,38050,38050,0
|
|
20230622,163500,4537442100,38050,38050,38050,38050,0
|
|
20230622,163400,4537442100,38050,38050,38050,38050,0
|
|
20230622,163300,4537442100,38050,38050,38050,38050,0
|
|
20230622,163200,4537442100,38050,38050,38050,38050,0
|
|
20230622,163100,4537442100,38050,38050,38050,38050,0
|
|
20230622,163000,4537442100,38050,38050,38050,38050,0
|
|
20230622,162900,4537442100,38050,38050,38050,38050,0
|
|
20230622,162800,4537442100,38050,38050,38050,38050,0
|
|
20230622,162700,4537442100,38050,38050,38050,38050,0
|
|
20230622,162600,4537442100,38050,38050,38050,38050,0
|
|
20230622,162500,4537442100,38050,38050,38050,38050,0
|
|
20230622,162400,4537442100,38050,38050,38050,38050,0
|
|
20230622,162300,4537442100,38050,38050,38050,38050,0
|
|
20230622,162200,4537442100,38050,38050,38050,38050,0
|
|
20230622,162100,4537442100,38050,38050,38050,38050,0
|
|
20230622,162000,4537442100,38050,38050,38050,38050,0
|
|
20230622,161900,4537442100,38050,38050,38050,38050,0
|
|
20230622,161800,4537442100,38050,38050,38050,38050,0
|
|
20230622,161700,4537442100,38050,38050,38050,38050,0
|
|
20230622,161600,4537442100,38050,38050,38050,38050,0
|
|
20230622,161500,4537442100,38050,38050,38050,38050,0
|
|
20230622,161400,4537442100,38050,38050,38050,38050,0
|
|
20230622,161300,4537442100,38050,38050,38050,38050,0
|
|
20230622,161200,4537442100,38050,38050,38050,38050,0
|
|
20230622,161100,4537442100,38050,38050,38050,38050,0
|
|
20230622,161000,4537442100,38050,38050,38050,38050,0
|
|
20230622,160900,4537442100,38050,38050,38050,38050,0
|
|
20230622,160800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,160700,4537442100,38050,38050,38050,38050,0
|
|
20230622,160600,4537442100,38050,38050,38050,38050,0
|
|
20230622,160500,4537442100,38050,38050,38050,38050,0
|
|
20230622,160400,4537442100,38050,38050,38050,38050,0
|
|
20230622,160300,4537442100,38050,38050,38050,38050,0
|
|
20230622,160200,4537442100,38050,38050,38050,38050,0
|
|
20230622,160100,4537442100,38050,38050,38050,38050,0
|
|
20230622,160000,4537442100,38050,38050,38050,38050,0
|
|
20230622,155900,4537442100,38050,38050,38050,38050,0
|
|
20230622,155800,4537442100,38050,38050,38050,38050,0
|
|
20230622,155700,4537442100,38050,38050,38050,38050,0
|
|
20230622,155600,4537442100,38050,38050,38050,38050,0
|
|
20230622,155500,4537442100,38050,38050,38050,38050,0
|
|
20230622,155400,4537442100,38050,38050,38050,38050,0
|
|
20230622,155300,4537442100,38050,38050,38050,38050,0
|
|
20230622,155200,4537442100,38050,38050,38050,38050,0
|
|
20230622,155100,4537442100,38050,38050,38050,38050,0
|
|
20230622,155000,4537442100,38050,38050,38050,38050,0
|
|
20230622,154900,4537442100,38050,38050,38050,38050,0
|
|
20230622,154800,4537442100,38050,38050,38050,38050,0
|
|
20230622,154700,4537442100,38050,38050,38050,38050,0
|
|
20230622,154600,4537442100,38050,38050,38050,38050,0
|
|
20230622,154500,4537442100,38050,38050,38050,38050,0
|
|
20230622,154400,4537442100,38050,38050,38050,38050,0
|
|
20230622,154300,4537442100,38050,38050,38050,38050,0
|
|
20230622,154200,4537442100,38050,38050,38050,38050,0
|
|
20230622,154100,4537442100,38050,38050,38050,38050,0
|
|
20230622,154000,4537442100,38050,38050,38050,38050,0
|
|
20230622,153900,4537442100,38050,38050,38050,38050,0
|
|
20230622,153800,4537442100,38050,38050,38050,38050,17308
|
|
20230622,153700,4537442100,38050,38050,38050,38050,0
|
|
20230622,153600,4537442100,38050,38050,38050,38050,0
|
|
20230622,153500,4537442100,38050,38050,38050,38050,0
|
|
20230622,153400,4537442100,38050,38050,38050,38050,0
|
|
20230622,153300,4537442100,38050,38050,38050,38050,0
|
|
20230622,153200,4537442100,38050,38050,38050,38050,0
|
|
20230622,153100,4537442100,38050,38050,38050,38050,0
|
|
20230622,153000,4537442100,38050,38050,38050,38050,17308
|
|
20230622,152900,3878872700,38000,38000,38000,38000,0
|
|
20230622,152800,3878872700,38000,38000,38000,38000,0
|
|
20230622,152700,3878872700,38000,38000,38000,38000,0
|
|
20230622,152600,3878872700,38000,38000,38000,38000,0
|
|
20230622,152500,3878872700,38000,38000,38000,38000,0
|
|
20230622,152400,3878872700,38000,38000,38000,38000,0
|
|
20230622,152300,3878872700,38000,38000,38000,38000,0
|
|
20230622,152200,3878872700,38000,38000,38000,38000,0
|
|
20230622,152100,3878872700,38000,38000,38000,38000,0
|
|
20230622,152000,3878872700,38000,38000,38000,38000,0
|
|
20230622,151900,3878872700,38000,37900,38000,37900,369
|
|
20230622,151800,3864858400,38000,38000,38000,37950,146
|
|
20230622,151700,3859310500,37900,37950,38000,37800,622
|
|
20230622,151600,3835709600,37950,37800,38000,37800,2426
|
|
20230622,151500,3743751400,37850,37800,37850,37800,609
|
|
20230622,151400,3720730600,37850,37850,37850,37800,836
|
|
20230622,151300,3689127850,37850,37850,37850,37800,866
|
|
20230622,151200,3656387700,37800,37800,37850,37800,462
|
|
20230622,151100,3638924000,37800,37800,37850,37800,932
|
|
20230622,151000,3603687000,37800,37800,37850,37800,549
|
|
20230622,150900,3582933700,37800,37850,37850,37800,673
|
|
20230622,150800,3557476750,37800,37850,37900,37800,539
|
|
20230622,150700,3537080800,37800,37850,37900,37800,1460
|
|
20230622,150600,3481846700,37850,37900,37900,37800,1202
|
|
20230622,150500,3436355000,37850,37900,37900,37850,693
|
|
20230622,150400,3410124850,37850,37850,37850,37800,1541
|
|
20230622,150300,3351820350,37850,37900,37900,37800,595
|
|
20230622,150200,3329322200,37800,37850,37900,37800,751
|
|
20230622,150100,3300922250,37800,37850,37900,37800,1022
|
|
20230622,150000,3262238100,37900,37850,37900,37850,656
|
|
20230622,145900,3237400650,37850,37850,37900,37850,897
|
|
20230622,145800,3203446400,37850,37900,37900,37850,523
|
|
20230622,145700,3183632650,37900,37850,37900,37850,671
|
|
20230622,145600,3158216750,37950,37850,37950,37850,916
|
|
20230622,145500,3123516500,37850,37850,37950,37850,968
|
|
20230622,145400,3086840350,37850,37900,37900,37850,473
|
|
20230622,145300,3068913750,37900,37900,37900,37900,207
|
|
20230622,145200,3061068450,37900,37850,37900,37850,161
|
|
20230622,145100,3054966600,37900,37900,37900,37900,550
|
|
20230622,145000,3034121600,37900,37900,37900,37900,181
|
|
20230622,144900,3027261700,37900,37900,37900,37850,214
|
|
20230622,144800,3019151150,37900,37900,37900,37900,138
|
|
20230622,144700,3013920950,37900,37900,37900,37900,66
|
|
20230622,144600,3011419550,37900,37900,37900,37900,165
|
|
20230622,144500,3005166050,37900,37900,37900,37900,489
|
|
20230622,144400,2986632950,37900,37900,37900,37900,295
|
|
20230622,144300,2975452450,37900,37900,37950,37900,568
|
|
20230622,144200,2953902700,37900,37900,37900,37900,170
|
|
20230622,144100,2947459700,37900,37900,37900,37850,342
|
|
20230622,144000,2934497950,37900,37900,37950,37850,247
|
|
20230622,143900,2925136950,37900,37900,37950,37900,224
|
|
20230622,143800,2916640800,37850,37900,37950,37850,80
|
|
20230622,143700,2913608650,37900,37900,37950,37900,188
|
|
20230622,143600,2906483200,37950,37900,37950,37900,197
|
|
20230622,143500,2899015950,37950,37900,37950,37900,123
|
|
20230622,143400,2894349500,37900,37900,37900,37900,347
|
|
20230622,143300,2881198200,37900,37900,37900,37900,523
|
|
20230622,143200,2861376500,37900,37900,37900,37900,517
|
|
20230622,143100,2841782200,37900,37900,37900,37900,123
|
|
20230622,143000,2837120500,37900,37900,37900,37850,372
|
|
20230622,142900,2823021750,37900,37900,37900,37850,150
|
|
20230622,142800,2817336950,37900,37900,37900,37900,180
|
|
20230622,142700,2810514950,37950,37900,37950,37900,123
|
|
20230622,142600,2805853150,37900,37900,37950,37900,360
|
|
20230622,142500,2792195500,37900,37900,37900,37850,890
|
|
20230622,142400,2758483100,37900,37900,37950,37900,786
|
|
20230622,142300,2728693400,37900,37900,37900,37900,662
|
|
20230622,142200,2703603600,37900,37900,37950,37900,771
|
|
20230622,142100,2674381600,37900,37900,37950,37900,235
|
|
20230622,142000,2665473850,37900,37950,37950,37900,478
|
|
20230622,141900,2647337450,37950,37950,37950,37950,140
|
|
20230622,141800,2642024450,37950,37950,37950,37900,188
|
|
20230622,141700,2634891300,37900,37900,37950,37900,329
|
|
20230622,141600,2622421150,37900,37900,37950,37900,292
|
|
20230622,141500,2611353050,37950,37950,37950,37900,247
|
|
20230622,141400,2601989550,37950,37950,37950,37900,62
|
|
20230622,141300,2599636700,37900,37950,37950,37900,385
|
|
20230622,141200,2585041800,37950,37950,37950,37900,120
|
|
20230622,141100,2580490400,37950,37900,37950,37900,145
|
|
20230622,141000,2574991850,37950,37950,37950,37900,80
|
|
20230622,140900,2571955900,37950,37950,37950,37900,368
|
|
20230622,140800,2557993000,37900,37950,37950,37900,407
|
|
20230622,140700,2542562850,37950,37950,38000,37900,365
|
|
20230622,140600,2528714200,37950,37950,37950,37950,59
|
|
20230622,140500,2526475150,37950,37950,37950,37900,427
|
|
20230622,140400,2510270600,37950,37950,37950,37950,90
|
|
20230622,140300,2506855100,37950,37950,37950,37950,343
|
|
20230622,140200,2493838250,38000,37950,38000,37950,89
|
|
20230622,140100,2490459500,37950,37950,38000,37950,300
|
|
20230622,140000,2479074200,37950,38000,38000,37950,279
|
|
20230622,135900,2468484050,38000,38000,38000,38000,192
|
|
20230622,135800,2461188050,38000,38000,38000,38000,93
|
|
20230622,135700,2457654050,38000,37950,38000,37950,350
|
|
20230622,135600,2444364100,37950,37950,38000,37950,416
|
|
20230622,135500,2428576650,38000,38050,38050,37950,155
|
|
20230622,135400,2422691050,38000,38000,38000,38000,34
|
|
20230622,135300,2421399050,38000,37950,38000,37950,461
|
|
20230622,135200,2403881400,38000,38000,38000,37950,264
|
|
20230622,135100,2393862050,37950,37950,38000,37950,229
|
|
20230622,135000,2385170350,38000,38000,38000,37950,140
|
|
20230622,134900,2379856600,38000,38000,38000,38000,230
|
|
20230622,134800,2371116600,38000,38000,38000,37950,365
|
|
20230622,134700,2357249700,37950,37950,38000,37950,163
|
|
20230622,134600,2351062350,38000,38000,38000,37950,142
|
|
20230622,134500,2345670850,38000,38000,38050,38000,402
|
|
20230622,134400,2330394800,38000,38000,38000,38000,217
|
|
20230622,134300,2322148800,38000,38000,38000,37950,406
|
|
20230622,134200,2306728550,38000,38000,38000,37950,129
|
|
20230622,134100,2301827000,38000,38000,38000,37950,111
|
|
20230622,134000,2297610200,37950,38000,38000,37950,214
|
|
20230622,133900,2289480800,38000,37950,38000,37950,627
|
|
20230622,133800,2265662300,37950,37950,37950,37950,172
|
|
20230622,133700,2259134900,37950,37950,37950,37950,250
|
|
20230622,133600,2249647400,37950,37950,37950,37950,190
|
|
20230622,133500,2242436900,37950,37950,37950,37950,135
|
|
20230622,133400,2237313650,37950,37950,38000,37950,391
|
|
20230622,133300,2222473350,37950,37950,38000,37950,93
|
|
20230622,133200,2218943000,37950,38000,38000,37950,143
|
|
20230622,133100,2213511850,37950,37950,38000,37950,310
|
|
20230622,133000,2201746150,37950,37900,38000,37900,585
|
|
20230622,132900,2179528300,37900,38000,38000,37900,104
|
|
20230622,132800,2175583500,38000,37950,38000,37900,205
|
|
20230622,132700,2167801350,38000,37950,38000,37950,224
|
|
20230622,132600,2159299100,37950,38000,38000,37950,144
|
|
20230622,132500,2153830600,38000,38000,38000,37950,279
|
|
20230622,132400,2143231250,38000,38000,38000,38000,149
|
|
20230622,132300,2137569250,38000,38000,38000,37950,89
|
|
20230622,132200,2134187350,37950,37950,38000,37950,170
|
|
20230622,132100,2127731050,37900,38000,38000,37900,146
|
|
20230622,132000,2122188300,38000,37950,38000,37950,450
|
|
20230622,131900,2105101300,37950,38000,38000,37950,150
|
|
20230622,131800,2099402850,38000,38000,38000,37950,276
|
|
20230622,131700,2088922500,37950,38000,38000,37950,138
|
|
20230622,131600,2083682050,38000,38000,38000,37950,70
|
|
20230622,131500,2081022150,38000,38000,38050,37950,434
|
|
20230622,131400,2064536600,38000,38000,38000,38000,92
|
|
20230622,131300,2061040600,38000,38000,38000,38000,315
|
|
20230622,131200,2049070600,38000,38050,38050,38000,165
|
|
20230622,131100,2042797200,38050,38050,38050,38050,94
|
|
20230622,131000,2039220500,38000,37950,38050,37950,358
|
|
20230622,130900,2025608200,38000,38000,38050,37950,304
|
|
20230622,130800,2014054900,38000,38000,38050,38000,12
|
|
20230622,130700,2013598800,38050,38000,38050,37950,317
|
|
20230622,130600,2001551800,38050,37950,38050,37950,261
|
|
20230622,130500,1991636700,38000,38000,38000,38000,77
|
|
20230622,130400,1988710700,38000,38000,38000,38000,71
|
|
20230622,130300,1986012700,38000,38000,38000,38000,30
|
|
20230622,130200,1984872700,37950,38000,38050,37950,169
|
|
20230622,130100,1978452300,38000,38000,38000,38000,10
|
|
20230622,130000,1978072300,38000,38000,38050,38000,108
|
|
20230622,125900,1973967500,38050,38000,38050,38000,240
|
|
20230622,125800,1964845150,38050,38000,38050,38000,25
|
|
20230622,125700,1963894400,38050,38000,38050,38000,100
|
|
20230622,125600,1960092550,38000,38050,38050,38000,158
|
|
20230622,125500,1954085400,38000,38000,38050,38000,257
|
|
20230622,125400,1944313600,38000,38000,38000,38000,47
|
|
20230622,125300,1942527600,38000,38000,38000,38000,145
|
|
20230622,125200,1937017600,38000,38050,38100,38000,361
|
|
20230622,125100,1923283750,38050,38050,38050,38050,209
|
|
20230622,125000,1915331300,38050,37950,38100,37950,1018
|
|
20230622,124900,1876619550,37950,37950,37950,37950,38
|
|
20230622,124800,1875177450,38000,37950,38000,37950,154
|
|
20230622,124700,1869332000,37950,38000,38050,37950,132
|
|
20230622,124600,1864315500,38000,38000,38000,38000,73
|
|
20230622,124500,1861541500,38000,38000,38000,38000,71
|
|
20230622,124400,1858843500,38000,38000,38050,38000,73
|
|
20230622,124300,1856068600,38000,38000,38050,38000,147
|
|
20230622,124200,1850481450,38000,38100,38100,38000,131
|
|
20230622,124100,1845497000,38050,38050,38050,38050,105
|
|
20230622,124000,1841501750,38100,38050,38100,38050,199
|
|
20230622,123900,1833927950,38050,38050,38050,38050,27
|
|
20230622,123800,1832900600,38050,38050,38050,38050,81
|
|
20230622,123700,1829818550,38050,38050,38050,38050,98
|
|
20230622,123600,1826089650,38050,38050,38050,38050,72
|
|
20230622,123500,1823350050,38050,38050,38100,38050,153
|
|
20230622,123400,1817527300,38050,38100,38100,38050,100
|
|
20230622,123300,1813720700,38050,38050,38100,38050,158
|
|
20230622,123200,1807706900,38100,38050,38100,38050,22
|
|
20230622,123100,1806869700,38050,38050,38100,38050,195
|
|
20230622,123000,1799449000,38100,37950,38100,37900,588
|
|
20230622,122900,1777090700,38000,38050,38050,37950,943
|
|
20230622,122800,1741244050,38050,38050,38100,38050,166
|
|
20230622,122700,1734927250,38050,38050,38050,38050,55
|
|
20230622,122600,1732834500,38050,38050,38050,38050,111
|
|
20230622,122500,1728610950,38050,38050,38100,38050,269
|
|
20230622,122400,1718372900,38050,38050,38050,38050,84
|
|
20230622,122300,1715176700,38100,38050,38100,38050,130
|
|
20230622,122200,1710229400,38050,38050,38050,38050,25
|
|
20230622,122100,1709278150,38050,38050,38050,38050,224
|
|
20230622,122000,1700754950,38050,38100,38100,38050,9
|
|
20230622,121900,1700412100,38100,38100,38100,38050,108
|
|
20230622,121800,1696300950,38050,38050,38100,38050,204
|
|
20230622,121700,1688537700,38050,38050,38050,38050,8
|
|
20230622,121600,1688233300,38050,38050,38100,38050,140
|
|
20230622,121500,1682905000,38050,38050,38050,38050,76
|
|
20230622,121400,1680013200,38050,38050,38100,38050,148
|
|
20230622,121300,1674380700,38100,38050,38100,38050,70
|
|
20230622,121200,1671716700,38100,38050,38100,38050,130
|
|
20230622,121100,1666769050,38050,38050,38100,38050,104
|
|
20230622,121000,1662811200,38050,38050,38100,38050,73
|
|
20230622,120900,1660032550,38050,37950,38100,37950,1390
|
|
20230622,120800,1607248450,37950,37950,37950,37950,65
|
|
20230622,120700,1604781700,38000,37950,38000,37950,102
|
|
20230622,120600,1600909500,38050,38050,38100,37950,302
|
|
20230622,120500,1589425750,38050,38050,38050,38050,30
|
|
20230622,120400,1588284250,38050,38050,38050,38050,124
|
|
20230622,120300,1583566050,38050,38050,38050,38050,1
|
|
20230622,120200,1583528000,38050,38050,38100,38050,184
|
|
20230622,120100,1576526200,38050,38050,38100,38050,109
|
|
20230622,120000,1572377800,38100,38100,38100,38050,17
|
|
20230622,115900,1571730450,38100,38150,38150,38100,171
|
|
20230622,115800,1565214300,38100,38100,38150,38100,37
|
|
20230622,115700,1563804200,38150,38100,38150,38050,299
|
|
20230622,115600,1552417500,38050,38050,38100,38050,145
|
|
20230622,115500,1546898900,38100,38100,38100,38050,125
|
|
20230622,115400,1542139000,38100,38050,38100,38050,135
|
|
20230622,115300,1537000000,38050,38050,38100,38050,146
|
|
20230622,115200,1531442650,38050,38100,38100,38050,102
|
|
20230622,115100,1527560050,38050,37900,38150,37900,1258
|
|
20230622,115000,1479631650,37900,37950,37950,37900,126
|
|
20230622,114900,1474853400,38000,38000,38000,37950,152
|
|
20230622,114800,1469082850,37950,37950,38050,37950,8
|
|
20230622,114700,1468778750,38050,37950,38050,37950,588
|
|
20230622,114600,1446458500,38000,38000,38000,38000,10
|
|
20230622,114500,1446078500,38000,38000,38000,37950,132
|
|
20230622,114400,1441066000,38000,38000,38000,37950,94
|
|
20230622,114300,1437495000,38050,38000,38050,38000,76
|
|
20230622,114200,1434606300,38000,38000,38050,38000,140
|
|
20230622,114100,1429285700,38050,38050,38050,37950,223
|
|
20230622,114000,1420803400,38100,38050,38100,38050,163
|
|
20230622,113900,1414599950,38050,38050,38050,38050,12
|
|
20230622,113800,1414143350,38100,38050,38100,38050,137
|
|
20230622,113700,1408929300,38050,38050,38100,38050,159
|
|
20230622,113600,1402878300,38100,37900,38100,37900,745
|
|
20230622,113500,1374530700,38000,37950,38000,37950,103
|
|
20230622,113400,1370620850,37950,37900,37950,37900,142
|
|
20230622,113300,1365237700,37900,37950,37950,37900,62
|
|
20230622,113200,1362884850,37900,37950,37950,37900,140
|
|
20230622,113100,1357574150,37950,37950,38000,37900,103
|
|
20230622,113000,1353664050,37950,37950,38000,37950,162
|
|
20230622,112900,1347515200,37950,37950,37950,37950,25
|
|
20230622,112800,1346566450,37950,37900,38000,37900,239
|
|
20230622,112700,1337504050,37950,37900,37950,37900,105
|
|
20230622,112600,1333523550,37950,37950,37950,37900,100
|
|
20230622,112500,1329729850,37900,37950,38000,37900,96
|
|
20230622,112400,1326085450,37950,37950,37950,37950,59
|
|
20230622,112300,1323846400,38050,38000,38050,37900,226
|
|
20230622,112200,1315264550,38000,37950,38050,37950,95
|
|
20230622,112100,1311655850,37950,37950,38000,37900,772
|
|
20230622,112000,1282360700,37950,37950,38000,37950,96
|
|
20230622,111900,1278717250,37950,37950,37950,37950,55
|
|
20230622,111800,1276630000,37950,37950,38000,37950,152
|
|
20230622,111700,1270860000,37950,37950,37950,37950,63
|
|
20230622,111600,1268469150,37950,38000,38050,37950,435
|
|
20230622,111500,1251939200,38000,38000,38050,38000,197
|
|
20230622,111400,1244451550,38000,38000,38000,38000,12
|
|
20230622,111300,1243995550,38000,38000,38000,38000,186
|
|
20230622,111200,1236927550,38000,38000,38000,38000,67
|
|
20230622,111100,1234381550,38000,38000,38050,38000,131
|
|
20230622,111000,1229402850,38000,38000,38050,38000,100
|
|
20230622,110900,1225602200,38000,38000,38050,38000,238
|
|
20230622,110800,1216551450,38050,38000,38050,38000,159
|
|
20230622,110700,1210504750,38000,38000,38050,38000,67
|
|
20230622,110600,1207958200,38000,38050,38050,38000,1098
|
|
20230622,110500,1166197950,38050,38100,38100,38050,120
|
|
20230622,110400,1161631000,38100,38050,38100,38050,95
|
|
20230622,110300,1158015350,38100,38050,38100,38050,172
|
|
20230622,110200,1151469050,38050,38050,38050,38050,58
|
|
20230622,110100,1149262150,38100,38050,38100,38050,86
|
|
20230622,110000,1145988900,38050,38050,38050,38050,48
|
|
20230622,105900,1144162500,38050,38000,38100,38000,648
|
|
20230622,105800,1119506800,38000,38000,38000,38000,86
|
|
20230622,105700,1116238800,38000,37950,38000,37950,18
|
|
20230622,105600,1115555250,38050,38000,38050,37950,385
|
|
20230622,105500,1100926000,38000,38000,38000,38000,11
|
|
20230622,105400,1100508000,38000,38000,38050,38000,137
|
|
20230622,105300,1095301000,38050,38000,38050,38000,261
|
|
20230622,105200,1085381350,38050,38000,38050,38000,98
|
|
20230622,105100,1081656550,38000,38050,38050,38000,72
|
|
20230622,105000,1078920050,38000,38000,38050,38000,123
|
|
20230622,104900,1074245400,38000,38000,38050,38000,117
|
|
20230622,104800,1069798650,38000,38000,38000,38000,2
|
|
20230622,104700,1069722650,38050,38000,38050,38000,92
|
|
20230622,104600,1066225550,38000,38000,38050,38000,154
|
|
20230622,104500,1060372750,38000,38000,38000,38000,8
|
|
20230622,104400,1060068750,38000,38050,38050,38000,100
|
|
20230622,104300,1056267450,38000,38050,38050,38000,66
|
|
20230622,104200,1053759350,38050,38000,38050,38000,116
|
|
20230622,104100,1049350400,38000,38000,38050,38000,114
|
|
20230622,104000,1045015950,38000,38000,38000,38000,61
|
|
20230622,103900,1042697950,38050,38000,38050,38000,147
|
|
20230622,103800,1037109300,38000,38000,38000,38000,8
|
|
20230622,103700,1036805300,38050,38050,38100,38000,191
|
|
20230622,103600,1029540800,38050,38050,38050,38050,57
|
|
20230622,103500,1027371950,38050,38050,38050,38050,54
|
|
20230622,103400,1025317250,38050,38000,38050,38000,207
|
|
20230622,103300,1017448250,38050,38000,38050,38000,10
|
|
20230622,103200,1017068200,38050,38000,38050,37950,848
|
|
20230622,103100,984847350,38000,38000,38000,38000,55
|
|
20230622,103000,982757350,38000,38000,38050,38000,420
|
|
20230622,102900,966787000,38000,38000,38000,38000,90
|
|
20230622,102800,963367000,38000,38000,38000,38000,11
|
|
20230622,102700,962949000,38000,38000,38050,38000,171
|
|
20230622,102600,956450000,38000,38000,38000,38000,2
|
|
20230622,102500,956374000,38000,38000,38000,38000,110
|
|
20230622,102400,952194000,38000,38000,38050,38000,140
|
|
20230622,102300,946873000,38050,38000,38050,38000,38
|
|
20230622,102200,945427500,38000,38000,38050,38000,142
|
|
20230622,102100,940030450,38000,38000,38050,38000,130
|
|
20230622,102000,935084600,38100,38050,38150,38000,2257
|
|
20230622,101900,849095550,38050,38000,38050,38000,444
|
|
20230622,101800,832215950,38050,38050,38050,38000,187
|
|
20230622,101700,825108050,38000,38000,38000,38000,69
|
|
20230622,101600,822486050,38000,37950,38050,37950,307
|
|
20230622,101500,810817150,38000,37950,38000,37950,173
|
|
20230622,101400,804250500,37950,37950,37950,37950,3
|
|
20230622,101300,804136650,37950,37950,38000,37950,83
|
|
20230622,101200,800986500,37950,38000,38050,37950,235
|
|
20230622,101100,792057800,38000,38050,38050,38000,49
|
|
20230622,101000,790194700,38000,38000,38000,38000,66
|
|
20230622,100900,787686700,38000,38050,38050,38000,30
|
|
20230622,100800,786545600,38000,38000,38050,38000,272
|
|
20230622,100700,776203400,38050,38050,38050,38050,10
|
|
20230622,100600,775822900,38050,38000,38050,38000,98
|
|
20230622,100500,772097700,38000,38000,38050,38000,181
|
|
20230622,100400,765217500,38000,38000,38050,38000,20
|
|
20230622,100300,764457000,38000,38000,38000,38000,76
|
|
20230622,100200,761569000,38000,38050,38050,38000,56
|
|
20230622,100100,759440850,38000,38000,38050,38000,122
|
|
20230622,100000,754803550,38000,38050,38050,38000,73
|
|
20230622,095900,752029350,38000,38000,38000,38000,61
|
|
20230622,095800,749711350,38000,38000,38050,38000,182
|
|
20230622,095700,742791200,38050,38050,38050,38050,2
|
|
20230622,095600,742715100,38000,38000,38050,38000,186
|
|
20230622,095500,735644350,38000,38000,38000,38000,78
|
|
20230622,095400,732680350,38000,38000,38050,38000,40
|
|
20230622,095300,731159800,38000,38000,38050,38000,133
|
|
20230622,095200,726104750,38000,37950,38050,37950,517
|
|
20230622,095100,706454600,37950,38000,38000,37950,101
|
|
20230622,095000,702621600,38000,37950,38000,37950,93
|
|
20230622,094900,699090150,38000,37950,38000,37950,115
|
|
20230622,094800,694723500,38000,37950,38000,37950,108
|
|
20230622,094700,690623100,37950,38000,38050,37950,232
|
|
20230622,094600,681799900,38000,38000,38050,38000,200
|
|
20230622,094500,674199850,38000,37950,38050,37950,89
|
|
20230622,094400,670816200,37950,38000,38000,37950,158
|
|
20230622,094300,664817000,38000,38000,38050,38000,730
|
|
20230622,094200,637067100,37950,37950,37950,37950,7
|
|
20230622,094100,636801450,38000,38000,38000,37950,255
|
|
20230622,094000,627116300,37950,37950,37950,37950,2
|
|
20230622,093900,627040400,38000,38000,38000,37950,78
|
|
20230622,093800,624080000,38000,38000,38050,38000,103
|
|
20230622,093700,620164700,38050,38000,38050,38000,34
|
|
20230622,093600,618872350,38000,38000,38050,37950,105
|
|
20230622,093500,614881050,38000,38050,38050,38000,153
|
|
20230622,093400,609066400,38050,38000,38050,38000,191
|
|
20230622,093300,601806250,38000,37950,38000,37950,504
|
|
20230622,093200,582676500,37950,37950,37950,37950,222
|
|
20230622,093100,574251600,37950,37900,37950,37900,214
|
|
20230622,093000,566138750,37900,37950,37950,37900,362
|
|
20230622,092900,552407500,37950,37950,37950,37900,620
|
|
20230622,092800,528885150,37950,37900,37950,37900,328
|
|
20230622,092700,516450950,37900,37950,37950,37900,225
|
|
20230622,092600,507912250,37950,38000,38000,37950,186
|
|
20230622,092500,500852250,38000,37950,38000,37950,326
|
|
20230622,092400,488477700,37950,37900,37950,37900,205
|
|
20230622,092300,480704650,37900,38000,38000,37900,329
|
|
20230622,092200,468225000,37950,38000,38000,37950,313
|
|
20230622,092100,456344350,38000,38050,38050,37950,277
|
|
20230622,092000,445824950,38000,38000,38100,38000,1381
|
|
20230622,091900,393291500,38000,37900,38000,37900,1403
|
|
20230622,091800,340056650,37900,37900,38000,37900,311
|
|
20230622,091700,328268100,37900,37900,37900,37900,29
|
|
20230622,091600,327169000,37900,37900,37900,37850,621
|
|
20230622,091500,303644100,37900,37900,37900,37850,295
|
|
20230622,091400,292475100,37900,37850,37900,37850,159
|
|
20230622,091300,286453700,37850,37850,37900,37800,299
|
|
20230622,091200,275136200,37850,37750,37850,37750,190
|
|
20230622,091100,267955500,37800,37800,37800,37800,128
|
|
20230622,091000,263117100,37800,37750,37800,37750,508
|
|
20230622,090900,243936800,37750,37750,37750,37750,221
|
|
20230622,090800,235594050,37750,37750,37750,37700,257
|
|
20230622,090700,225902350,37750,37700,37750,37700,306
|
|
20230622,090600,214359250,37700,37750,37800,37700,1848
|
|
20230622,090500,144682000,37800,37750,37800,37700,1031
|
|
20230622,090400,105763500,37750,37800,37800,37750,616
|
|
20230622,090300,82507350,37750,37850,37900,37750,1037
|
|
20230622,090200,43310350,37850,37900,37900,37850,110
|
|
20230622,090100,39146450,37900,38000,38050,37900,121
|
|
20230622,090000,34556250,38100,38050,38100,38000,881
|