606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,190200,7124943950,33000,33000,33000,33000,0
|
|
20230616,190100,7124943950,33000,33000,33000,33000,0
|
|
20230616,190000,7124943950,33000,33000,33000,33000,0
|
|
20230616,185900,7124943950,33000,33000,33000,33000,0
|
|
20230616,185800,7124943950,33000,33000,33000,33000,0
|
|
20230616,185700,7124943950,33000,33000,33000,33000,0
|
|
20230616,185600,7124943950,33000,33000,33000,33000,0
|
|
20230616,185500,7124943950,33000,33000,33000,33000,0
|
|
20230616,185400,7124943950,33000,33000,33000,33000,0
|
|
20230616,185300,7124943950,33000,33000,33000,33000,0
|
|
20230616,185200,7124943950,33000,33000,33000,33000,0
|
|
20230616,185100,7124943950,33000,33000,33000,33000,0
|
|
20230616,185000,7124943950,33000,33000,33000,33000,0
|
|
20230616,184900,7124943950,33000,33000,33000,33000,0
|
|
20230616,184800,7124943950,33000,33000,33000,33000,0
|
|
20230616,184700,7124943950,33000,33000,33000,33000,0
|
|
20230616,184600,7124943950,33000,33000,33000,33000,0
|
|
20230616,184500,7124943950,33000,33000,33000,33000,0
|
|
20230616,184400,7124943950,33000,33000,33000,33000,0
|
|
20230616,184300,7124943950,33000,33000,33000,33000,0
|
|
20230616,184200,7124943950,33000,33000,33000,33000,0
|
|
20230616,184100,7124943950,33000,33000,33000,33000,0
|
|
20230616,184000,7124943950,33000,33000,33000,33000,0
|
|
20230616,183900,7124943950,33000,33000,33000,33000,0
|
|
20230616,183800,7124943950,33000,33000,33000,33000,0
|
|
20230616,183700,7124943950,33000,33000,33000,33000,0
|
|
20230616,183600,7124943950,33000,33000,33000,33000,0
|
|
20230616,183500,7124943950,33000,33000,33000,33000,0
|
|
20230616,183400,7124943950,33000,33000,33000,33000,0
|
|
20230616,183300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,183200,7124943950,33000,33000,33000,33000,0
|
|
20230616,183100,7124943950,33000,33000,33000,33000,0
|
|
20230616,183000,7124943950,33000,33000,33000,33000,0
|
|
20230616,182900,7124943950,33000,33000,33000,33000,0
|
|
20230616,182800,7124943950,33000,33000,33000,33000,0
|
|
20230616,182700,7124943950,33000,33000,33000,33000,0
|
|
20230616,182600,7124943950,33000,33000,33000,33000,0
|
|
20230616,182500,7124943950,33000,33000,33000,33000,0
|
|
20230616,182400,7124943950,33000,33000,33000,33000,0
|
|
20230616,182300,7124943950,33000,33000,33000,33000,0
|
|
20230616,182200,7124943950,33000,33000,33000,33000,0
|
|
20230616,182100,7124943950,33000,33000,33000,33000,0
|
|
20230616,182000,7124943950,33000,33000,33000,33000,0
|
|
20230616,181900,7124943950,33000,33000,33000,33000,0
|
|
20230616,181800,7124943950,33000,33000,33000,33000,0
|
|
20230616,181700,7124943950,33000,33000,33000,33000,0
|
|
20230616,181600,7124943950,33000,33000,33000,33000,0
|
|
20230616,181500,7124943950,33000,33000,33000,33000,0
|
|
20230616,181400,7124943950,33000,33000,33000,33000,0
|
|
20230616,181300,7124943950,33000,33000,33000,33000,0
|
|
20230616,181200,7124943950,33000,33000,33000,33000,0
|
|
20230616,181100,7124943950,33000,33000,33000,33000,0
|
|
20230616,181000,7124943950,33000,33000,33000,33000,0
|
|
20230616,180900,7124943950,33000,33000,33000,33000,0
|
|
20230616,180800,7124943950,33000,33000,33000,33000,0
|
|
20230616,180700,7124943950,33000,33000,33000,33000,0
|
|
20230616,180600,7124943950,33000,33000,33000,33000,0
|
|
20230616,180500,7124943950,33000,33000,33000,33000,0
|
|
20230616,180400,7124943950,33000,33000,33000,33000,0
|
|
20230616,180300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,180200,7124943950,33000,33000,33000,33000,0
|
|
20230616,180100,7124943950,33000,33000,33000,33000,0
|
|
20230616,180000,7124943950,33000,33000,33000,33000,0
|
|
20230616,175900,7124943950,33000,33000,33000,33000,0
|
|
20230616,175800,7124943950,33000,33000,33000,33000,0
|
|
20230616,175700,7124943950,33000,33000,33000,33000,0
|
|
20230616,175600,7124943950,33000,33000,33000,33000,0
|
|
20230616,175500,7124943950,33000,33000,33000,33000,0
|
|
20230616,175400,7124943950,33000,33000,33000,33000,0
|
|
20230616,175300,7124943950,33000,33000,33000,33000,0
|
|
20230616,175200,7124943950,33000,33000,33000,33000,0
|
|
20230616,175100,7124943950,33000,33000,33000,33000,0
|
|
20230616,175000,7124943950,33000,33000,33000,33000,0
|
|
20230616,174900,7124943950,33000,33000,33000,33000,0
|
|
20230616,174800,7124943950,33000,33000,33000,33000,0
|
|
20230616,174700,7124943950,33000,33000,33000,33000,0
|
|
20230616,174600,7124943950,33000,33000,33000,33000,0
|
|
20230616,174500,7124943950,33000,33000,33000,33000,0
|
|
20230616,174400,7124943950,33000,33000,33000,33000,0
|
|
20230616,174300,7124943950,33000,33000,33000,33000,0
|
|
20230616,174200,7124943950,33000,33000,33000,33000,0
|
|
20230616,174100,7124943950,33000,33000,33000,33000,0
|
|
20230616,174000,7124943950,33000,33000,33000,33000,0
|
|
20230616,173900,7124943950,33000,33000,33000,33000,0
|
|
20230616,173800,7124943950,33000,33000,33000,33000,0
|
|
20230616,173700,7124943950,33000,33000,33000,33000,0
|
|
20230616,173600,7124943950,33000,33000,33000,33000,0
|
|
20230616,173500,7124943950,33000,33000,33000,33000,0
|
|
20230616,173400,7124943950,33000,33000,33000,33000,0
|
|
20230616,173300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,173200,7124943950,33000,33000,33000,33000,0
|
|
20230616,173100,7124943950,33000,33000,33000,33000,0
|
|
20230616,173000,7124943950,33000,33000,33000,33000,0
|
|
20230616,172900,7124943950,33000,33000,33000,33000,0
|
|
20230616,172800,7124943950,33000,33000,33000,33000,0
|
|
20230616,172700,7124943950,33000,33000,33000,33000,0
|
|
20230616,172600,7124943950,33000,33000,33000,33000,0
|
|
20230616,172500,7124943950,33000,33000,33000,33000,0
|
|
20230616,172400,7124943950,33000,33000,33000,33000,0
|
|
20230616,172300,7124943950,33000,33000,33000,33000,0
|
|
20230616,172200,7124943950,33000,33000,33000,33000,0
|
|
20230616,172100,7124943950,33000,33000,33000,33000,0
|
|
20230616,172000,7124943950,33000,33000,33000,33000,0
|
|
20230616,171900,7124943950,33000,33000,33000,33000,0
|
|
20230616,171800,7124943950,33000,33000,33000,33000,0
|
|
20230616,171700,7124943950,33000,33000,33000,33000,0
|
|
20230616,171600,7124943950,33000,33000,33000,33000,0
|
|
20230616,171500,7124943950,33000,33000,33000,33000,0
|
|
20230616,171400,7124943950,33000,33000,33000,33000,0
|
|
20230616,171300,7124943950,33000,33000,33000,33000,0
|
|
20230616,171200,7124943950,33000,33000,33000,33000,0
|
|
20230616,171100,7124943950,33000,33000,33000,33000,0
|
|
20230616,171000,7124943950,33000,33000,33000,33000,0
|
|
20230616,170900,7124943950,33000,33000,33000,33000,0
|
|
20230616,170800,7124943950,33000,33000,33000,33000,0
|
|
20230616,170700,7124943950,33000,33000,33000,33000,0
|
|
20230616,170600,7124943950,33000,33000,33000,33000,0
|
|
20230616,170500,7124943950,33000,33000,33000,33000,0
|
|
20230616,170400,7124943950,33000,33000,33000,33000,0
|
|
20230616,170300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,170200,7124943950,33000,33000,33000,33000,0
|
|
20230616,170100,7124943950,33000,33000,33000,33000,0
|
|
20230616,170000,7124943950,33000,33000,33000,33000,0
|
|
20230616,165900,7124943950,33000,33000,33000,33000,0
|
|
20230616,165800,7124943950,33000,33000,33000,33000,0
|
|
20230616,165700,7124943950,33000,33000,33000,33000,0
|
|
20230616,165600,7124943950,33000,33000,33000,33000,0
|
|
20230616,165500,7124943950,33000,33000,33000,33000,0
|
|
20230616,165400,7124943950,33000,33000,33000,33000,0
|
|
20230616,165300,7124943950,33000,33000,33000,33000,0
|
|
20230616,165200,7124943950,33000,33000,33000,33000,0
|
|
20230616,165100,7124943950,33000,33000,33000,33000,0
|
|
20230616,165000,7124943950,33000,33000,33000,33000,0
|
|
20230616,164900,7124943950,33000,33000,33000,33000,0
|
|
20230616,164800,7124943950,33000,33000,33000,33000,0
|
|
20230616,164700,7124943950,33000,33000,33000,33000,0
|
|
20230616,164600,7124943950,33000,33000,33000,33000,0
|
|
20230616,164500,7124943950,33000,33000,33000,33000,0
|
|
20230616,164400,7124943950,33000,33000,33000,33000,0
|
|
20230616,164300,7124943950,33000,33000,33000,33000,0
|
|
20230616,164200,7124943950,33000,33000,33000,33000,0
|
|
20230616,164100,7124943950,33000,33000,33000,33000,0
|
|
20230616,164000,7124943950,33000,33000,33000,33000,0
|
|
20230616,163900,7124943950,33000,33000,33000,33000,0
|
|
20230616,163800,7124943950,33000,33000,33000,33000,0
|
|
20230616,163700,7124943950,33000,33000,33000,33000,0
|
|
20230616,163600,7124943950,33000,33000,33000,33000,0
|
|
20230616,163500,7124943950,33000,33000,33000,33000,0
|
|
20230616,163400,7124943950,33000,33000,33000,33000,0
|
|
20230616,163300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,163200,7124943950,33000,33000,33000,33000,0
|
|
20230616,163100,7124943950,33000,33000,33000,33000,0
|
|
20230616,163000,7124943950,33000,33000,33000,33000,0
|
|
20230616,162900,7124943950,33000,33000,33000,33000,0
|
|
20230616,162800,7124943950,33000,33000,33000,33000,0
|
|
20230616,162700,7124943950,33000,33000,33000,33000,0
|
|
20230616,162600,7124943950,33000,33000,33000,33000,0
|
|
20230616,162500,7124943950,33000,33000,33000,33000,0
|
|
20230616,162400,7124943950,33000,33000,33000,33000,0
|
|
20230616,162300,7124943950,33000,33000,33000,33000,0
|
|
20230616,162200,7124943950,33000,33000,33000,33000,0
|
|
20230616,162100,7124943950,33000,33000,33000,33000,0
|
|
20230616,162000,7124943950,33000,33000,33000,33000,0
|
|
20230616,161900,7124943950,33000,33000,33000,33000,0
|
|
20230616,161800,7124943950,33000,33000,33000,33000,0
|
|
20230616,161700,7124943950,33000,33000,33000,33000,0
|
|
20230616,161600,7124943950,33000,33000,33000,33000,0
|
|
20230616,161500,7124943950,33000,33000,33000,33000,0
|
|
20230616,161400,7124943950,33000,33000,33000,33000,0
|
|
20230616,161300,7124943950,33000,33000,33000,33000,0
|
|
20230616,161200,7124943950,33000,33000,33000,33000,0
|
|
20230616,161100,7124943950,33000,33000,33000,33000,0
|
|
20230616,161000,7124943950,33000,33000,33000,33000,0
|
|
20230616,160900,7124943950,33000,33000,33000,33000,0
|
|
20230616,160800,7124943950,33000,33000,33000,33000,0
|
|
20230616,160700,7124943950,33000,33000,33000,33000,0
|
|
20230616,160600,7124943950,33000,33000,33000,33000,0
|
|
20230616,160500,7124943950,33000,33000,33000,33000,0
|
|
20230616,160400,7124943950,33000,33000,33000,33000,0
|
|
20230616,160300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,160200,7124943950,33000,33000,33000,33000,0
|
|
20230616,160100,7124943950,33000,33000,33000,33000,0
|
|
20230616,160000,7124943950,33000,33000,33000,33000,0
|
|
20230616,155900,7124943950,33000,33000,33000,33000,0
|
|
20230616,155800,7124943950,33000,33000,33000,33000,0
|
|
20230616,155700,7124943950,33000,33000,33000,33000,0
|
|
20230616,155600,7124943950,33000,33000,33000,33000,0
|
|
20230616,155500,7124943950,33000,33000,33000,33000,0
|
|
20230616,155400,7124943950,33000,33000,33000,33000,0
|
|
20230616,155300,7124943950,33000,33000,33000,33000,0
|
|
20230616,155200,7124943950,33000,33000,33000,33000,0
|
|
20230616,155100,7124943950,33000,33000,33000,33000,0
|
|
20230616,155000,7124943950,33000,33000,33000,33000,0
|
|
20230616,154900,7124943950,33000,33000,33000,33000,0
|
|
20230616,154800,7124943950,33000,33000,33000,33000,0
|
|
20230616,154700,7124943950,33000,33000,33000,33000,0
|
|
20230616,154600,7124943950,33000,33000,33000,33000,0
|
|
20230616,154500,7124943950,33000,33000,33000,33000,0
|
|
20230616,154400,7124943950,33000,33000,33000,33000,0
|
|
20230616,154300,7124943950,33000,33000,33000,33000,0
|
|
20230616,154200,7124943950,33000,33000,33000,33000,0
|
|
20230616,154100,7124943950,33000,33000,33000,33000,0
|
|
20230616,154000,7124943950,33000,33000,33000,33000,0
|
|
20230616,153900,7124943950,33000,33000,33000,33000,0
|
|
20230616,153800,7124943950,33000,33000,33000,33000,0
|
|
20230616,153700,7124943950,33000,33000,33000,33000,0
|
|
20230616,153600,7124943950,33000,33000,33000,33000,0
|
|
20230616,153500,7124943950,33000,33000,33000,33000,0
|
|
20230616,153400,7124943950,33000,33000,33000,33000,0
|
|
20230616,153300,7124943950,33000,33000,33000,33000,16745
|
|
20230616,153200,7124943950,33000,33000,33000,33000,0
|
|
20230616,153100,7124943950,33000,33000,33000,33000,0
|
|
20230616,153000,7124943950,33000,33000,33000,33000,16745
|
|
20230616,152900,6572358950,32700,32700,32700,32700,0
|
|
20230616,152800,6572358950,32700,32700,32700,32700,0
|
|
20230616,152700,6572358950,32700,32700,32700,32700,0
|
|
20230616,152600,6572358950,32700,32700,32700,32700,0
|
|
20230616,152500,6572358950,32700,32700,32700,32700,0
|
|
20230616,152400,6572358950,32700,32700,32700,32700,0
|
|
20230616,152300,6572358950,32700,32700,32700,32700,0
|
|
20230616,152200,6572358950,32700,32700,32700,32700,0
|
|
20230616,152100,6572358950,32700,32700,32700,32700,0
|
|
20230616,152000,6572358950,32700,32700,32700,32700,0
|
|
20230616,151900,6572358950,32700,32700,32750,32700,384
|
|
20230616,151800,6559793350,32700,32750,32750,32700,249
|
|
20230616,151700,6551647900,32700,32750,32750,32700,509
|
|
20230616,151600,6534991550,32750,32700,32750,32700,734
|
|
20230616,151500,6510975200,32700,32700,32700,32700,315
|
|
20230616,151400,6500674700,32750,32700,32750,32700,221
|
|
20230616,151300,6493446950,32700,32700,32700,32700,405
|
|
20230616,151200,6480203450,32700,32700,32750,32700,318
|
|
20230616,151100,6469798400,32750,32750,32750,32700,462
|
|
20230616,151000,6454681850,32700,32650,32700,32650,742
|
|
20230616,150900,6430428500,32650,32650,32750,32650,246
|
|
20230616,150800,6422394700,32650,32700,32700,32650,698
|
|
20230616,150700,6399585500,32700,32650,32700,32650,282
|
|
20230616,150600,6390377900,32650,32700,32700,32650,1320
|
|
20230616,150500,6347221500,32700,32750,32750,32700,359
|
|
20230616,150400,6335478350,32700,32800,32800,32700,606
|
|
20230616,150300,6315625800,32750,32800,32800,32750,1265
|
|
20230616,150200,6274153550,32800,32800,32850,32800,332
|
|
20230616,150100,6263263450,32800,32800,32850,32800,94
|
|
20230616,150000,6260179950,32800,32850,32850,32800,307
|
|
20230616,145900,6250104800,32800,32900,32900,32800,695
|
|
20230616,145800,6227303600,32800,32800,32900,32800,538
|
|
20230616,145700,6209641600,32800,32800,32850,32800,756
|
|
20230616,145600,6184817800,32800,32800,32850,32800,277
|
|
20230616,145500,6175727200,32800,32850,32850,32800,588
|
|
20230616,145400,6156425950,32800,32850,32850,32800,325
|
|
20230616,145300,6145762350,32850,32800,32850,32800,910
|
|
20230616,145200,6115885100,32850,32850,32850,32800,395
|
|
20230616,145100,6102916550,32800,32850,32850,32800,1033
|
|
20230616,145000,6068996550,32800,32800,32850,32800,521
|
|
20230616,144900,6051894500,32850,32850,32850,32800,862
|
|
20230616,144800,6023586100,32850,32850,32850,32800,359
|
|
20230616,144700,6011803900,32850,32800,32850,32800,746
|
|
20230616,144600,5987308700,32800,32850,32850,32800,297
|
|
20230616,144500,5977563300,32800,32800,32850,32800,540
|
|
20230616,144400,5959844850,32850,32800,32850,32800,488
|
|
20230616,144300,5943829950,32800,32800,32850,32800,380
|
|
20230616,144200,5931362400,32800,32800,32850,32800,192
|
|
20230616,144100,5925059650,32800,32850,32850,32800,401
|
|
20230616,144000,5911900950,32850,32800,32850,32800,684
|
|
20230616,143900,5889460800,32850,32850,32900,32800,1515
|
|
20230616,143800,5839693450,32850,32850,32900,32850,488
|
|
20230616,143700,5823659000,32850,32900,32900,32850,665
|
|
20230616,143600,5801801650,32850,32850,32900,32850,471
|
|
20230616,143500,5786324350,32850,32850,32900,32850,219
|
|
20230616,143400,5779126500,32850,32850,32900,32850,496
|
|
20230616,143300,5762824500,32850,32900,32900,32850,272
|
|
20230616,143200,5753884300,32850,32850,32900,32850,1033
|
|
20230616,143100,5719946700,32850,32850,32900,32850,664
|
|
20230616,143000,5698129350,32850,32850,32900,32850,352
|
|
20230616,142900,5686555800,32900,32800,32900,32800,651
|
|
20230616,142800,5665160100,32850,32800,32850,32800,597
|
|
20230616,142700,5645558700,32800,32800,32850,32800,477
|
|
20230616,142600,5629902500,32800,32800,32850,32800,456
|
|
20230616,142500,5614932050,32850,32850,32850,32800,370
|
|
20230616,142400,5602784800,32850,32800,32850,32800,440
|
|
20230616,142300,5588336650,32800,32800,32800,32750,718
|
|
20230616,142200,5564791100,32800,32800,32800,32750,556
|
|
20230616,142100,5546566200,32800,32750,32800,32750,224
|
|
20230616,142000,5539223800,32800,32800,32800,32750,196
|
|
20230616,141900,5532799900,32750,32800,32800,32750,353
|
|
20230616,141800,5521232050,32750,32850,32850,32750,1564
|
|
20230616,141700,5469941650,32850,32850,32850,32800,462
|
|
20230616,141600,5454779900,32850,32850,32850,32800,507
|
|
20230616,141500,5438139600,32850,32800,32850,32800,196
|
|
20230616,141400,5431705800,32850,32800,32850,32800,276
|
|
20230616,141300,5422645900,32800,32850,32850,32800,354
|
|
20230616,141200,5411029700,32850,32800,32850,32750,1103
|
|
20230616,141100,5374840950,32800,32700,32800,32700,246
|
|
20230616,141000,5366788100,32750,32700,32750,32650,692
|
|
20230616,140900,5344155300,32700,32700,32700,32650,401
|
|
20230616,140800,5331054150,32700,32700,32700,32650,765
|
|
20230616,140700,5306047800,32700,32700,32750,32700,385
|
|
20230616,140600,5293452450,32750,32750,32800,32700,1440
|
|
20230616,140500,5246289400,32750,32700,32750,32700,790
|
|
20230616,140400,5220418450,32750,32750,32750,32700,378
|
|
20230616,140300,5208049100,32700,32750,32800,32700,1443
|
|
20230616,140200,5160818700,32750,32700,32750,32700,659
|
|
20230616,140100,5139256650,32750,32700,32750,32700,331
|
|
20230616,140000,5128421500,32700,32700,32750,32700,225
|
|
20230616,135900,5121060450,32750,32750,32750,32700,259
|
|
20230616,135800,5112582650,32700,32750,32750,32700,830
|
|
20230616,135700,5085436600,32700,32700,32750,32700,193
|
|
20230616,135600,5079121600,32700,32750,32750,32700,582
|
|
20230616,135500,5060079350,32750,32700,32750,32700,758
|
|
20230616,135400,5035274050,32750,32700,32750,32700,381
|
|
20230616,135300,5022806300,32750,32750,32800,32750,862
|
|
20230616,135200,4994570950,32800,32750,32800,32750,300
|
|
20230616,135100,4984742300,32750,32750,32800,32750,387
|
|
20230616,135000,4972057550,32700,32750,32750,32700,401
|
|
20230616,134900,4958934400,32750,32750,32750,32700,373
|
|
20230616,134800,4946730200,32750,32750,32750,32700,550
|
|
20230616,134700,4928731100,32750,32800,32800,32750,309
|
|
20230616,134600,4918605900,32800,32800,32800,32750,347
|
|
20230616,134500,4907233800,32800,32800,32800,32750,280
|
|
20230616,134400,4898057750,32800,32800,32800,32750,417
|
|
20230616,134300,4884388200,32800,32750,32800,32750,278
|
|
20230616,134200,4875278800,32750,32750,32800,32750,282
|
|
20230616,134100,4866037950,32750,32750,32800,32750,233
|
|
20230616,134000,4858403250,32800,32850,32850,32800,435
|
|
20230616,133900,4844130000,32800,32800,32850,32800,406
|
|
20230616,133800,4830809450,32800,32750,32800,32750,858
|
|
20230616,133700,4802678050,32750,32800,32800,32750,347
|
|
20230616,133600,4791307850,32750,32850,32850,32750,2044
|
|
20230616,133500,4724348200,32850,32950,32950,32850,703
|
|
20230616,133400,4701233050,32900,32900,33100,32850,2292
|
|
20230616,133300,4625684600,32850,32850,32900,32850,246
|
|
20230616,133200,4617597650,32850,32900,32900,32800,2149
|
|
20230616,133100,4546933400,32900,32900,32900,32850,187
|
|
20230616,133000,4540785550,32850,32850,32900,32850,732
|
|
20230616,132900,4516735700,32850,32800,32850,32800,350
|
|
20230616,132800,4505250750,32800,32850,32850,32800,798
|
|
20230616,132700,4479072550,32850,32800,32850,32800,986
|
|
20230616,132600,4446726850,32800,32850,32850,32800,1661
|
|
20230616,132500,4392205850,32900,32900,32900,32850,780
|
|
20230616,132400,4366556700,32900,32950,32950,32900,1430
|
|
20230616,132300,4319506200,32900,32950,32950,32900,181
|
|
20230616,132200,4313547250,32950,32950,32950,32900,516
|
|
20230616,132100,4296560750,32950,32950,32950,32950,284
|
|
20230616,132000,4287202950,32950,32950,32950,32950,680
|
|
20230616,131900,4264796950,32950,32950,32950,32900,288
|
|
20230616,131800,4255307800,32950,32950,32950,32950,232
|
|
20230616,131700,4247663400,32950,32950,32950,32950,82
|
|
20230616,131600,4244961500,32950,32900,32950,32900,95
|
|
20230616,131500,4241832450,32900,32950,33000,32900,443
|
|
20230616,131400,4227230650,32950,33000,33000,32950,709
|
|
20230616,131300,4203839800,33000,32950,33000,32950,333
|
|
20230616,131200,4192852050,32950,33000,33000,32950,462
|
|
20230616,131100,4177613850,33000,33000,33000,33000,81
|
|
20230616,131000,4174940850,33000,32950,33000,32950,253
|
|
20230616,130900,4166601000,32950,33000,33000,32950,893
|
|
20230616,130800,4137173100,33000,33000,33000,32950,115
|
|
20230616,130700,4133379600,33000,33000,33000,32950,395
|
|
20230616,130600,4120347450,33000,33000,33000,33000,196
|
|
20230616,130500,4113879450,33000,32950,33000,32900,284
|
|
20230616,130400,4104524650,32950,32950,32950,32900,286
|
|
20230616,130300,4095102900,32950,33000,33000,32950,1131
|
|
20230616,130200,4057794150,33000,33050,33050,33000,458
|
|
20230616,130100,4042670900,33000,33050,33050,33000,140
|
|
20230616,130000,4038048300,33000,33000,33050,33000,272
|
|
20230616,125900,4029063350,33050,33050,33050,33050,41
|
|
20230616,125800,4027708300,33050,33100,33100,33050,643
|
|
20230616,125700,4006457100,33100,33100,33100,33100,1
|
|
20230616,125600,4006424000,33050,33100,33100,33050,324
|
|
20230616,125500,3995702100,33100,33150,33150,33100,966
|
|
20230616,125400,3963711650,33150,33150,33150,33100,798
|
|
20230616,125300,3937262150,33150,33150,33150,33100,153
|
|
20230616,125200,3932190600,33150,33150,33150,33150,359
|
|
20230616,125100,3920289750,33150,33100,33150,33100,28
|
|
20230616,125000,3919362800,33150,33150,33150,33150,9
|
|
20230616,124900,3919064450,33150,33150,33150,33150,6
|
|
20230616,124800,3918865550,33150,33100,33150,33100,348
|
|
20230616,124700,3907341600,33100,33100,33100,33100,1027
|
|
20230616,124600,3873347900,33150,33150,33150,33150,100
|
|
20230616,124500,3870032900,33150,33200,33200,33150,1000
|
|
20230616,124400,3836882750,33200,33200,33200,33150,227
|
|
20230616,124300,3829346850,33200,33150,33200,33150,192
|
|
20230616,124200,3822973450,33150,33200,33200,33150,43
|
|
20230616,124100,3821546400,33200,33200,33200,33200,64
|
|
20230616,124000,3819421600,33150,33150,33150,33100,353
|
|
20230616,123900,3807720200,33150,33150,33150,33100,257
|
|
20230616,123800,3799200900,33100,33150,33150,33100,134
|
|
20230616,123700,3794763100,33150,33150,33150,33150,179
|
|
20230616,123600,3788829250,33150,33150,33150,33100,306
|
|
20230616,123500,3778685600,33200,33150,33200,33150,272
|
|
20230616,123400,3769667250,33150,33150,33200,33150,1464
|
|
20230616,123300,3721133800,33150,33200,33200,33150,79
|
|
20230616,123200,3718512150,33150,33200,33200,33150,1265
|
|
20230616,123100,3676554950,33150,33100,33150,33100,1123
|
|
20230616,123000,3639343000,33100,33100,33100,33100,436
|
|
20230616,122900,3624911400,33100,33100,33100,33100,105
|
|
20230616,122800,3621435900,33100,33050,33100,33050,119
|
|
20230616,122700,3617499200,33100,33050,33100,33050,511
|
|
20230616,122600,3600585150,33100,33100,33100,33100,172
|
|
20230616,122500,3594891950,33100,33100,33150,33100,888
|
|
20230616,122400,3565497700,33100,33100,33100,33100,965
|
|
20230616,122300,3533556200,33100,33100,33100,33050,116
|
|
20230616,122200,3529716700,33100,33050,33100,33050,438
|
|
20230616,122100,3515219200,33100,33000,33100,33000,1831
|
|
20230616,122000,3454748450,33000,33000,33000,33000,221
|
|
20230616,121900,3447455450,33000,33000,33000,33000,32
|
|
20230616,121800,3446399450,33000,32950,33000,32950,489
|
|
20230616,121700,3430282950,32950,32950,32950,32950,245
|
|
20230616,121600,3422210200,32950,33000,33000,32950,1993
|
|
20230616,121500,3356479700,33000,32950,33000,32950,287
|
|
20230616,121400,3347011700,33000,33000,33000,32950,217
|
|
20230616,121300,3339850800,33000,32950,33000,32950,1214
|
|
20230616,121200,3299849400,32950,32950,32950,32950,163
|
|
20230616,121100,3294478550,32950,32950,32950,32950,31
|
|
20230616,121000,3293457100,32950,32900,32950,32900,330
|
|
20230616,120900,3282598650,32900,32900,32900,32850,851
|
|
20230616,120800,3254626500,32900,32900,32900,32900,107
|
|
20230616,120700,3251106200,32900,32900,32900,32850,585
|
|
20230616,120600,3231859750,32900,32900,32900,32850,219
|
|
20230616,120500,3224655750,32900,32900,32900,32900,47
|
|
20230616,120400,3223109450,32900,32900,32900,32900,606
|
|
20230616,120300,3203172050,32900,32900,32900,32900,62
|
|
20230616,120200,3201132250,32900,32900,32900,32850,523
|
|
20230616,120100,3183931050,32900,32900,32900,32850,40
|
|
20230616,120000,3182615450,32850,32850,32900,32850,290
|
|
20230616,115900,3173079850,32900,32900,32900,32850,203
|
|
20230616,115800,3166401200,32900,32850,32900,32850,35
|
|
20230616,115700,3165249950,32900,32850,32900,32850,66
|
|
20230616,115600,3163080400,32850,32850,32850,32800,167
|
|
20230616,115500,3157594700,32850,32800,32850,32800,117
|
|
20230616,115400,3153751300,32850,32900,32900,32850,823
|
|
20230616,115300,3126707300,32900,32900,32900,32900,169
|
|
20230616,115200,3121147200,32900,32900,32900,32850,54
|
|
20230616,115100,3119371100,32900,32900,32900,32850,70
|
|
20230616,115000,3117068900,32850,32900,32900,32850,62
|
|
20230616,114900,3115029350,32900,32800,32900,32800,738
|
|
20230616,114800,3090784900,32850,32850,32850,32850,412
|
|
20230616,114700,3077250700,32850,32850,32850,32800,38
|
|
20230616,114600,3076002650,32800,32800,32800,32800,140
|
|
20230616,114500,3071410650,32800,32800,32800,32750,281
|
|
20230616,114400,3062194100,32800,32800,32800,32800,290
|
|
20230616,114300,3052682100,32750,32800,32800,32750,84
|
|
20230616,114200,3049927250,32800,32800,32800,32800,33
|
|
20230616,114100,3048844850,32750,32800,32800,32750,594
|
|
20230616,114000,3029362150,32800,32800,32800,32800,177
|
|
20230616,113900,3023556550,32800,32800,32800,32750,113
|
|
20230616,113800,3019850400,32750,32800,32800,32750,61
|
|
20230616,113700,3017851200,32800,32800,32800,32800,1261
|
|
20230616,113600,2976490400,32850,32850,32900,32800,865
|
|
20230616,113500,2948079000,32900,32900,32900,32850,217
|
|
20230616,113400,2940939750,32900,32900,32900,32850,360
|
|
20230616,113300,2929096000,32900,32850,32900,32850,989
|
|
20230616,113200,2896605850,32850,32850,32850,32800,372
|
|
20230616,113100,2884385900,32850,32850,32850,32850,44
|
|
20230616,113000,2882940500,32850,32850,32850,32800,294
|
|
20230616,112900,2873288800,32850,32850,32850,32850,55
|
|
20230616,112800,2871482050,32800,32850,32850,32800,36
|
|
20230616,112700,2870299700,32800,32800,32850,32800,258
|
|
20230616,112600,2861828100,32800,32900,32900,32800,652
|
|
20230616,112500,2840406000,32900,32850,32900,32800,502
|
|
20230616,112400,2823915450,32850,32800,32850,32800,1504
|
|
20230616,112300,2774570700,32800,32800,32800,32750,344
|
|
20230616,112200,2763287750,32750,32800,32800,32750,291
|
|
20230616,112100,2753756150,32800,32800,32800,32750,63
|
|
20230616,112000,2751690050,32800,32800,32800,32800,59
|
|
20230616,111900,2749754850,32800,32850,32850,32800,727
|
|
20230616,111800,2725908050,32850,32800,32850,32800,131
|
|
20230616,111700,2721611100,32800,32800,32800,32750,221
|
|
20230616,111600,2714362550,32800,32750,32800,32700,175
|
|
20230616,111500,2708631450,32750,32750,32750,32750,127
|
|
20230616,111400,2704472200,32750,32800,32800,32700,688
|
|
20230616,111300,2681940150,32800,32800,32800,32800,277
|
|
20230616,111200,2672854550,32800,32800,32800,32750,99
|
|
20230616,111100,2669607600,32800,32800,32800,32800,489
|
|
20230616,111000,2653568400,32800,32800,32800,32750,197
|
|
20230616,110900,2647107850,32750,32800,32800,32750,187
|
|
20230616,110800,2640979300,32750,32800,32800,32750,76
|
|
20230616,110700,2638488750,32750,32750,32800,32750,249
|
|
20230616,110600,2630332600,32700,32750,32750,32700,269
|
|
20230616,110500,2621523900,32750,32750,32750,32700,242
|
|
20230616,110400,2613599450,32700,32700,32750,32650,247
|
|
20230616,110300,2605522450,32700,32650,32700,32650,38
|
|
20230616,110200,2604280100,32700,32700,32700,32650,447
|
|
20230616,110100,2589678450,32700,32700,32700,32650,415
|
|
20230616,110000,2576108200,32650,32600,32650,32600,3018
|
|
20230616,105900,2477680300,32600,32550,32600,32550,220
|
|
20230616,105800,2470517700,32600,32600,32600,32600,194
|
|
20230616,105700,2464193300,32550,32600,32600,32550,143
|
|
20230616,105600,2459531750,32550,32550,32600,32550,98
|
|
20230616,105500,2456339700,32600,32600,32600,32550,93
|
|
20230616,105400,2453309400,32600,32500,32600,32500,381
|
|
20230616,105300,2440909250,32550,32550,32550,32500,179
|
|
20230616,105200,2435084950,32500,32500,32550,32450,201
|
|
20230616,105100,2428553200,32500,32550,32550,32450,733
|
|
20230616,105000,2404738700,32550,32550,32550,32500,225
|
|
20230616,104900,2397423550,32550,32550,32550,32550,48
|
|
20230616,104800,2395861150,32500,32550,32550,32500,34
|
|
20230616,104700,2394754700,32500,32550,32550,32500,83
|
|
20230616,104600,2392054550,32550,32550,32550,32500,33
|
|
20230616,104500,2390980700,32550,32500,32550,32500,38
|
|
20230616,104400,2389744050,32550,32550,32550,32550,33
|
|
20230616,104300,2388669900,32550,32550,32550,32500,61
|
|
20230616,104200,2386684600,32550,32550,32550,32500,150
|
|
20230616,104100,2381802400,32550,32500,32600,32450,1034
|
|
20230616,104000,2348173850,32500,32500,32500,32500,34
|
|
20230616,103900,2347068850,32500,32500,32500,32450,59
|
|
20230616,103800,2345151600,32500,32450,32500,32450,219
|
|
20230616,103700,2338041950,32450,32450,32450,32400,224
|
|
20230616,103600,2330776950,32450,32400,32450,32400,315
|
|
20230616,103500,2320555550,32400,32450,32450,32350,1992
|
|
20230616,103400,2256010300,32450,32400,32450,32400,563
|
|
20230616,103300,2237761200,32450,32450,32500,32400,208
|
|
20230616,103200,2231013000,32450,32450,32450,32400,159
|
|
20230616,103100,2225853700,32400,32500,32500,32400,1835
|
|
20230616,103000,2166336100,32500,32500,32500,32450,328
|
|
20230616,102900,2155676350,32500,32550,32550,32450,184
|
|
20230616,102800,2149695850,32550,32600,32600,32500,527
|
|
20230616,102700,2132538100,32600,32500,32600,32500,215
|
|
20230616,102600,2125539950,32550,32550,32550,32500,75
|
|
20230616,102500,2123098950,32550,32550,32550,32500,148
|
|
20230616,102400,2118281650,32550,32550,32550,32500,68
|
|
20230616,102300,2116068500,32550,32500,32550,32500,663
|
|
20230616,102200,2094519400,32500,32500,32500,32500,85
|
|
20230616,102100,2091756900,32450,32500,32550,32450,2731
|
|
20230616,102000,2003019100,32500,32500,32500,32500,64
|
|
20230616,101900,2000939100,32450,32500,32500,32450,448
|
|
20230616,101800,1986390100,32500,32450,32500,32450,213
|
|
20230616,101700,1979469150,32500,32500,32500,32450,132
|
|
20230616,101600,1975181150,32500,32550,32550,32500,803
|
|
20230616,101500,1949081650,32500,32500,32550,32500,47
|
|
20230616,101400,1947552750,32500,32550,32550,32450,166
|
|
20230616,101300,1942160550,32500,32450,32500,32450,481
|
|
20230616,101200,1926528550,32550,32550,32550,32500,1194
|
|
20230616,101100,1887719500,32550,32550,32550,32500,39
|
|
20230616,101000,1886450500,32550,32550,32550,32500,1042
|
|
20230616,100900,1852582600,32500,32550,32550,32500,129
|
|
20230616,100800,1848386100,32550,32550,32550,32500,33
|
|
20230616,100700,1847312200,32550,32550,32550,32550,60
|
|
20230616,100600,1845359200,32550,32550,32550,32500,255
|
|
20230616,100500,1837064300,32550,32550,32550,32500,214
|
|
20230616,100400,1830106100,32550,32550,32550,32500,77
|
|
20230616,100300,1827600500,32550,32550,32550,32500,90
|
|
20230616,100200,1824671100,32500,32550,32550,32500,298
|
|
20230616,100100,1814971450,32550,32500,32550,32500,213
|
|
20230616,100000,1808038750,32550,32550,32550,32550,72
|
|
20230616,095900,1805695150,32550,32500,32550,32500,455
|
|
20230616,095800,1790886750,32550,32550,32550,32550,122
|
|
20230616,095700,1786915650,32550,32550,32550,32500,35
|
|
20230616,095600,1785776650,32550,32550,32550,32550,90
|
|
20230616,095500,1782847150,32550,32500,32550,32450,757
|
|
20230616,095400,1758244850,32500,32500,32500,32450,87
|
|
20230616,095300,1755418500,32450,32500,32500,32450,422
|
|
20230616,095200,1741706700,32500,32450,32500,32450,1492
|
|
20230616,095100,1693289700,32500,32500,32500,32450,212
|
|
20230616,095000,1686408750,32500,32550,32550,32450,379
|
|
20230616,094900,1674089500,32550,32500,32550,32500,278
|
|
20230616,094800,1665054450,32500,32500,32500,32450,84
|
|
20230616,094700,1662325200,32500,32500,32500,32400,1291
|
|
20230616,094600,1620467350,32500,32500,32550,32450,276
|
|
20230616,094500,1611498200,32500,32450,32500,32450,1680
|
|
20230616,094400,1556973500,32400,32450,32450,32400,49
|
|
20230616,094300,1555384050,32450,32400,32450,32350,256
|
|
20230616,094200,1547088750,32400,32400,32400,32350,282
|
|
20230616,094100,1537952200,32350,32350,32350,32350,6
|
|
20230616,094000,1537758100,32350,32350,32350,32350,162
|
|
20230616,093900,1532517400,32400,32350,32400,32350,63
|
|
20230616,093800,1530477150,32450,32400,32450,32350,289
|
|
20230616,093700,1521124650,32400,32400,32450,32350,1940
|
|
20230616,093600,1458271200,32400,32450,32450,32400,480
|
|
20230616,093500,1442712150,32450,32450,32500,32450,1128
|
|
20230616,093400,1406108300,32450,32400,32450,32400,219
|
|
20230616,093300,1399008200,32400,32300,32450,32300,1049
|
|
20230616,093200,1365052350,32300,32300,32300,32300,187
|
|
20230616,093100,1359012250,32250,32300,32350,32250,336
|
|
20230616,093000,1348159000,32300,32250,32300,32250,436
|
|
20230616,092900,1334084600,32250,32300,32300,32250,217
|
|
20230616,092800,1327086200,32300,32250,32350,32250,1426
|
|
20230616,092700,1281050150,32200,32300,32300,32200,237
|
|
20230616,092600,1273412650,32300,32250,32300,32250,671
|
|
20230616,092500,1251772850,32250,32400,32400,32200,8042
|
|
20230616,092400,991905950,32400,32350,32400,32350,606
|
|
20230616,092300,972291950,32350,32400,32400,32350,103
|
|
20230616,092200,968957150,32400,32400,32400,32350,336
|
|
20230616,092100,958077850,32400,32350,32450,32350,223
|
|
20230616,092000,950849950,32350,32450,32450,32350,604
|
|
20230616,091900,931284350,32450,32450,32500,32400,1587
|
|
20230616,091800,879842800,32400,32450,32450,32400,410
|
|
20230616,091700,866555450,32450,32400,32450,32350,1161
|
|
20230616,091600,828935900,32400,32400,32450,32350,2567
|
|
20230616,091500,745829400,32400,32450,32450,32400,463
|
|
20230616,091400,730818400,32500,32400,32500,32400,322
|
|
20230616,091300,720368200,32450,32450,32500,32350,1596
|
|
20230616,091200,668679200,32450,32550,32550,32450,223
|
|
20230616,091100,661428000,32600,32550,32600,32350,4422
|
|
20230616,091000,517939900,32550,32550,32600,32550,298
|
|
20230616,090900,508229400,32500,32600,32600,32450,3331
|
|
20230616,090800,400005750,32600,32650,32650,32550,67
|
|
20230616,090700,397821600,32650,32600,32700,32550,611
|
|
20230616,090600,377882300,32550,32500,32600,32450,2467
|
|
20230616,090500,297662150,32450,32450,32600,32350,1426
|
|
20230616,090400,251351200,32450,32550,32550,32450,398
|
|
20230616,090300,238429450,32650,32550,32650,32450,2132
|
|
20230616,090200,169081350,32650,32800,32900,32550,1220
|
|
20230616,090100,129149000,32800,32950,32950,32800,827
|
|
20230616,090000,101959000,32950,33050,33100,32850,3033
|