601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,185700,25140298000,41700,41700,41700,41700,0
|
|
20230612,185600,25140298000,41700,41700,41700,41700,0
|
|
20230612,185500,25140298000,41700,41700,41700,41700,0
|
|
20230612,185400,25140298000,41700,41700,41700,41700,0
|
|
20230612,185300,25140298000,41700,41700,41700,41700,0
|
|
20230612,185200,25140298000,41700,41700,41700,41700,0
|
|
20230612,185100,25140298000,41700,41700,41700,41700,0
|
|
20230612,185000,25140298000,41700,41700,41700,41700,0
|
|
20230612,184900,25140298000,41700,41700,41700,41700,0
|
|
20230612,184800,25140298000,41700,41700,41700,41700,0
|
|
20230612,184700,25140298000,41700,41700,41700,41700,0
|
|
20230612,184600,25140298000,41700,41700,41700,41700,0
|
|
20230612,184500,25140298000,41700,41700,41700,41700,0
|
|
20230612,184400,25140298000,41700,41700,41700,41700,0
|
|
20230612,184300,25140298000,41700,41700,41700,41700,0
|
|
20230612,184200,25140298000,41700,41700,41700,41700,0
|
|
20230612,184100,25140298000,41700,41700,41700,41700,0
|
|
20230612,184000,25140298000,41700,41700,41700,41700,0
|
|
20230612,183900,25140298000,41700,41700,41700,41700,0
|
|
20230612,183800,25140298000,41700,41700,41700,41700,0
|
|
20230612,183700,25140298000,41700,41700,41700,41700,0
|
|
20230612,183600,25140298000,41700,41700,41700,41700,0
|
|
20230612,183500,25140298000,41700,41700,41700,41700,0
|
|
20230612,183400,25140298000,41700,41700,41700,41700,0
|
|
20230612,183300,25140298000,41700,41700,41700,41700,0
|
|
20230612,183200,25140298000,41700,41700,41700,41700,0
|
|
20230612,183100,25140298000,41700,41700,41700,41700,0
|
|
20230612,183000,25140298000,41700,41700,41700,41700,0
|
|
20230612,182900,25140298000,41700,41700,41700,41700,0
|
|
20230612,182800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,182700,25140298000,41700,41700,41700,41700,0
|
|
20230612,182600,25140298000,41700,41700,41700,41700,0
|
|
20230612,182500,25140298000,41700,41700,41700,41700,0
|
|
20230612,182400,25140298000,41700,41700,41700,41700,0
|
|
20230612,182300,25140298000,41700,41700,41700,41700,0
|
|
20230612,182200,25140298000,41700,41700,41700,41700,0
|
|
20230612,182100,25140298000,41700,41700,41700,41700,0
|
|
20230612,182000,25140298000,41700,41700,41700,41700,0
|
|
20230612,181900,25140298000,41700,41700,41700,41700,0
|
|
20230612,181800,25140298000,41700,41700,41700,41700,0
|
|
20230612,181700,25140298000,41700,41700,41700,41700,0
|
|
20230612,181600,25140298000,41700,41700,41700,41700,0
|
|
20230612,181500,25140298000,41700,41700,41700,41700,0
|
|
20230612,181400,25140298000,41700,41700,41700,41700,0
|
|
20230612,181300,25140298000,41700,41700,41700,41700,0
|
|
20230612,181200,25140298000,41700,41700,41700,41700,0
|
|
20230612,181100,25140298000,41700,41700,41700,41700,0
|
|
20230612,181000,25140298000,41700,41700,41700,41700,0
|
|
20230612,180900,25140298000,41700,41700,41700,41700,0
|
|
20230612,180800,25140298000,41700,41700,41700,41700,0
|
|
20230612,180700,25140298000,41700,41700,41700,41700,0
|
|
20230612,180600,25140298000,41700,41700,41700,41700,0
|
|
20230612,180500,25140298000,41700,41700,41700,41700,0
|
|
20230612,180400,25140298000,41700,41700,41700,41700,0
|
|
20230612,180300,25140298000,41700,41700,41700,41700,0
|
|
20230612,180200,25140298000,41700,41700,41700,41700,0
|
|
20230612,180100,25140298000,41700,41700,41700,41700,0
|
|
20230612,180000,25140298000,41700,41700,41700,41700,0
|
|
20230612,175900,25140298000,41700,41700,41700,41700,0
|
|
20230612,175800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,175700,25140298000,41700,41700,41700,41700,0
|
|
20230612,175600,25140298000,41700,41700,41700,41700,0
|
|
20230612,175500,25140298000,41700,41700,41700,41700,0
|
|
20230612,175400,25140298000,41700,41700,41700,41700,0
|
|
20230612,175300,25140298000,41700,41700,41700,41700,0
|
|
20230612,175200,25140298000,41700,41700,41700,41700,0
|
|
20230612,175100,25140298000,41700,41700,41700,41700,0
|
|
20230612,175000,25140298000,41700,41700,41700,41700,0
|
|
20230612,174900,25140298000,41700,41700,41700,41700,0
|
|
20230612,174800,25140298000,41700,41700,41700,41700,0
|
|
20230612,174700,25140298000,41700,41700,41700,41700,0
|
|
20230612,174600,25140298000,41700,41700,41700,41700,0
|
|
20230612,174500,25140298000,41700,41700,41700,41700,0
|
|
20230612,174400,25140298000,41700,41700,41700,41700,0
|
|
20230612,174300,25140298000,41700,41700,41700,41700,0
|
|
20230612,174200,25140298000,41700,41700,41700,41700,0
|
|
20230612,174100,25140298000,41700,41700,41700,41700,0
|
|
20230612,174000,25140298000,41700,41700,41700,41700,0
|
|
20230612,173900,25140298000,41700,41700,41700,41700,0
|
|
20230612,173800,25140298000,41700,41700,41700,41700,0
|
|
20230612,173700,25140298000,41700,41700,41700,41700,0
|
|
20230612,173600,25140298000,41700,41700,41700,41700,0
|
|
20230612,173500,25140298000,41700,41700,41700,41700,0
|
|
20230612,173400,25140298000,41700,41700,41700,41700,0
|
|
20230612,173300,25140298000,41700,41700,41700,41700,0
|
|
20230612,173200,25140298000,41700,41700,41700,41700,0
|
|
20230612,173100,25140298000,41700,41700,41700,41700,0
|
|
20230612,173000,25140298000,41700,41700,41700,41700,0
|
|
20230612,172900,25140298000,41700,41700,41700,41700,0
|
|
20230612,172800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,172700,25140298000,41700,41700,41700,41700,0
|
|
20230612,172600,25140298000,41700,41700,41700,41700,0
|
|
20230612,172500,25140298000,41700,41700,41700,41700,0
|
|
20230612,172400,25140298000,41700,41700,41700,41700,0
|
|
20230612,172300,25140298000,41700,41700,41700,41700,0
|
|
20230612,172200,25140298000,41700,41700,41700,41700,0
|
|
20230612,172100,25140298000,41700,41700,41700,41700,0
|
|
20230612,172000,25140298000,41700,41700,41700,41700,0
|
|
20230612,171900,25140298000,41700,41700,41700,41700,0
|
|
20230612,171800,25140298000,41700,41700,41700,41700,0
|
|
20230612,171700,25140298000,41700,41700,41700,41700,0
|
|
20230612,171600,25140298000,41700,41700,41700,41700,0
|
|
20230612,171500,25140298000,41700,41700,41700,41700,0
|
|
20230612,171400,25140298000,41700,41700,41700,41700,0
|
|
20230612,171300,25140298000,41700,41700,41700,41700,0
|
|
20230612,171200,25140298000,41700,41700,41700,41700,0
|
|
20230612,171100,25140298000,41700,41700,41700,41700,0
|
|
20230612,171000,25140298000,41700,41700,41700,41700,0
|
|
20230612,170900,25140298000,41700,41700,41700,41700,0
|
|
20230612,170800,25140298000,41700,41700,41700,41700,0
|
|
20230612,170700,25140298000,41700,41700,41700,41700,0
|
|
20230612,170600,25140298000,41700,41700,41700,41700,0
|
|
20230612,170500,25140298000,41700,41700,41700,41700,0
|
|
20230612,170400,25140298000,41700,41700,41700,41700,0
|
|
20230612,170300,25140298000,41700,41700,41700,41700,0
|
|
20230612,170200,25140298000,41700,41700,41700,41700,0
|
|
20230612,170100,25140298000,41700,41700,41700,41700,0
|
|
20230612,170000,25140298000,41700,41700,41700,41700,0
|
|
20230612,165900,25140298000,41700,41700,41700,41700,0
|
|
20230612,165800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,165700,25140298000,41700,41700,41700,41700,0
|
|
20230612,165600,25140298000,41700,41700,41700,41700,0
|
|
20230612,165500,25140298000,41700,41700,41700,41700,0
|
|
20230612,165400,25140298000,41700,41700,41700,41700,0
|
|
20230612,165300,25140298000,41700,41700,41700,41700,0
|
|
20230612,165200,25140298000,41700,41700,41700,41700,0
|
|
20230612,165100,25140298000,41700,41700,41700,41700,0
|
|
20230612,165000,25140298000,41700,41700,41700,41700,0
|
|
20230612,164900,25140298000,41700,41700,41700,41700,0
|
|
20230612,164800,25140298000,41700,41700,41700,41700,0
|
|
20230612,164700,25140298000,41700,41700,41700,41700,0
|
|
20230612,164600,25140298000,41700,41700,41700,41700,0
|
|
20230612,164500,25140298000,41700,41700,41700,41700,0
|
|
20230612,164400,25140298000,41700,41700,41700,41700,0
|
|
20230612,164300,25140298000,41700,41700,41700,41700,0
|
|
20230612,164200,25140298000,41700,41700,41700,41700,0
|
|
20230612,164100,25140298000,41700,41700,41700,41700,0
|
|
20230612,164000,25140298000,41700,41700,41700,41700,0
|
|
20230612,163900,25140298000,41700,41700,41700,41700,0
|
|
20230612,163800,25140298000,41700,41700,41700,41700,0
|
|
20230612,163700,25140298000,41700,41700,41700,41700,0
|
|
20230612,163600,25140298000,41700,41700,41700,41700,0
|
|
20230612,163500,25140298000,41700,41700,41700,41700,0
|
|
20230612,163400,25140298000,41700,41700,41700,41700,0
|
|
20230612,163300,25140298000,41700,41700,41700,41700,0
|
|
20230612,163200,25140298000,41700,41700,41700,41700,0
|
|
20230612,163100,25140298000,41700,41700,41700,41700,0
|
|
20230612,163000,25140298000,41700,41700,41700,41700,0
|
|
20230612,162900,25140298000,41700,41700,41700,41700,0
|
|
20230612,162800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,162700,25140298000,41700,41700,41700,41700,0
|
|
20230612,162600,25140298000,41700,41700,41700,41700,0
|
|
20230612,162500,25140298000,41700,41700,41700,41700,0
|
|
20230612,162400,25140298000,41700,41700,41700,41700,0
|
|
20230612,162300,25140298000,41700,41700,41700,41700,0
|
|
20230612,162200,25140298000,41700,41700,41700,41700,0
|
|
20230612,162100,25140298000,41700,41700,41700,41700,0
|
|
20230612,162000,25140298000,41700,41700,41700,41700,0
|
|
20230612,161900,25140298000,41700,41700,41700,41700,0
|
|
20230612,161800,25140298000,41700,41700,41700,41700,0
|
|
20230612,161700,25140298000,41700,41700,41700,41700,0
|
|
20230612,161600,25140298000,41700,41700,41700,41700,0
|
|
20230612,161500,25140298000,41700,41700,41700,41700,0
|
|
20230612,161400,25140298000,41700,41700,41700,41700,0
|
|
20230612,161300,25140298000,41700,41700,41700,41700,0
|
|
20230612,161200,25140298000,41700,41700,41700,41700,0
|
|
20230612,161100,25140298000,41700,41700,41700,41700,0
|
|
20230612,161000,25140298000,41700,41700,41700,41700,0
|
|
20230612,160900,25140298000,41700,41700,41700,41700,0
|
|
20230612,160800,25140298000,41700,41700,41700,41700,0
|
|
20230612,160700,25140298000,41700,41700,41700,41700,0
|
|
20230612,160600,25140298000,41700,41700,41700,41700,0
|
|
20230612,160500,25140298000,41700,41700,41700,41700,0
|
|
20230612,160400,25140298000,41700,41700,41700,41700,0
|
|
20230612,160300,25140298000,41700,41700,41700,41700,0
|
|
20230612,160200,25140298000,41700,41700,41700,41700,0
|
|
20230612,160100,25140298000,41700,41700,41700,41700,0
|
|
20230612,160000,25140298000,41700,41700,41700,41700,0
|
|
20230612,155900,25140298000,41700,41700,41700,41700,0
|
|
20230612,155800,25140298000,41700,41700,41700,41700,31918
|
|
20230612,155700,25140298000,41700,41700,41700,41700,0
|
|
20230612,155600,25140298000,41700,41700,41700,41700,0
|
|
20230612,155500,25140298000,41700,41700,41700,41700,0
|
|
20230612,155400,25140298000,41700,41700,41700,41700,0
|
|
20230612,155300,25140298000,41700,41700,41700,41700,0
|
|
20230612,155200,25140298000,41700,41700,41700,41700,0
|
|
20230612,155100,25140298000,41700,41700,41700,41700,0
|
|
20230612,155000,25140298000,41700,41700,41700,41700,0
|
|
20230612,154900,25140298000,41700,41700,41700,41700,0
|
|
20230612,154800,25140298000,41700,41700,41700,41700,0
|
|
20230612,154700,25140298000,41700,41700,41700,41700,0
|
|
20230612,154600,25140298000,41700,41700,41700,41700,0
|
|
20230612,154500,25140298000,41700,41700,41700,41700,0
|
|
20230612,154400,25140298000,41700,41700,41700,41700,0
|
|
20230612,154300,25140298000,41700,41700,41700,41700,0
|
|
20230612,154200,25140298000,41700,41700,41700,41700,0
|
|
20230612,154100,25140298000,41700,41700,41700,41700,0
|
|
20230612,154000,25140298000,41700,41700,41700,41700,0
|
|
20230612,153900,25140298000,41700,41700,41700,41700,0
|
|
20230612,153800,25140298000,41700,41700,41700,41700,0
|
|
20230612,153700,25140298000,41700,41700,41700,41700,0
|
|
20230612,153600,25140298000,41700,41700,41700,41700,0
|
|
20230612,153500,25140298000,41700,41700,41700,41700,0
|
|
20230612,153400,25140298000,41700,41700,41700,41700,0
|
|
20230612,153300,25140298000,41700,41700,41700,41700,0
|
|
20230612,153200,25140298000,41700,41700,41700,41700,0
|
|
20230612,153100,25140298000,41700,41700,41700,41700,0
|
|
20230612,153000,25140298000,41700,41700,41700,41700,31918
|
|
20230612,152900,23809317400,41700,41700,41700,41700,0
|
|
20230612,152800,23809317400,41700,41700,41700,41700,0
|
|
20230612,152700,23809317400,41700,41700,41700,41700,0
|
|
20230612,152600,23809317400,41700,41700,41700,41700,0
|
|
20230612,152500,23809317400,41700,41700,41700,41700,0
|
|
20230612,152400,23809317400,41700,41700,41700,41700,0
|
|
20230612,152300,23809317400,41700,41700,41700,41700,0
|
|
20230612,152200,23809317400,41700,41700,41700,41700,0
|
|
20230612,152100,23809317400,41700,41700,41700,41700,0
|
|
20230612,152000,23809317400,41700,41700,41700,41700,0
|
|
20230612,151900,23809317400,41700,41700,41700,41650,2179
|
|
20230612,151800,23718473900,41650,41700,41700,41650,889
|
|
20230612,151700,23681408550,41700,41650,41750,41650,8016
|
|
20230612,151600,23347156500,41650,41650,41700,41650,1028
|
|
20230612,151500,23304312400,41650,41650,41700,41650,983
|
|
20230612,151400,23263359000,41650,41650,41700,41650,1344
|
|
20230612,151300,23207369850,41650,41700,41700,41650,2294
|
|
20230612,151200,23111733650,41650,41650,41700,41650,1716
|
|
20230612,151100,23040225400,41650,41650,41700,41650,1573
|
|
20230612,151000,22974697400,41650,41650,41700,41650,979
|
|
20230612,150900,22933909100,41700,41650,41700,41650,1884
|
|
20230612,150800,22855413800,41650,41650,41700,41650,566
|
|
20230612,150700,22831832500,41650,41650,41700,41650,647
|
|
20230612,150600,22804875800,41650,41650,41700,41650,367
|
|
20230612,150500,22789584200,41700,41650,41700,41650,2133
|
|
20230612,150400,22700725050,41650,41650,41700,41650,1046
|
|
20230612,150300,22657158250,41650,41650,41700,41650,624
|
|
20230612,150200,22631155400,41650,41650,41700,41650,971
|
|
20230612,150100,22590710650,41650,41650,41700,41650,557
|
|
20230612,150000,22567502850,41650,41650,41700,41650,3265
|
|
20230612,145900,22431505250,41650,41650,41700,41650,1561
|
|
20230612,145800,22366472000,41650,41700,41700,41650,945
|
|
20230612,145700,22327088850,41650,41650,41700,41650,595
|
|
20230612,145600,22302300600,41700,41650,41700,41650,666
|
|
20230612,145500,22274546050,41650,41700,41700,41650,757
|
|
20230612,145400,22243005000,41650,41650,41700,41650,1312
|
|
20230612,145300,22188321650,41650,41700,41700,41650,822
|
|
20230612,145200,22154055550,41700,41700,41700,41650,816
|
|
20230612,145100,22120055700,41650,41650,41700,41650,1977
|
|
20230612,145000,22037676200,41650,41650,41700,41650,677
|
|
20230612,144900,22009468750,41650,41650,41700,41650,842
|
|
20230612,144800,21974386800,41650,41650,41700,41650,3931
|
|
20230612,144700,21810493300,41650,41650,41700,41650,1725
|
|
20230612,144600,21738631300,41650,41650,41700,41650,491
|
|
20230612,144500,21718178300,41650,41650,41700,41650,1343
|
|
20230612,144400,21662214150,41650,41700,41750,41650,6438
|
|
20230612,144300,21393748250,41700,41750,41750,41700,1606
|
|
20230612,144200,21326719400,41750,41700,41750,41700,350
|
|
20230612,144100,21312120000,41700,41750,41750,41700,1570
|
|
20230612,144000,21246594000,41700,41750,41750,41700,705
|
|
20230612,143900,21217185800,41700,41700,41750,41700,1784
|
|
20230612,143800,21142784300,41750,41750,41750,41700,662
|
|
20230612,143700,21115157950,41750,41750,41750,41700,440
|
|
20230612,143600,21096803550,41750,41700,41750,41700,467
|
|
20230612,143500,21077315650,41700,41700,41750,41700,517
|
|
20230612,143400,21055749850,41700,41700,41750,41700,337
|
|
20230612,143300,21041693050,41700,41700,41750,41700,912
|
|
20230612,143200,21003641200,41700,41700,41750,41700,443
|
|
20230612,143100,20985163000,41700,41700,41750,41700,542
|
|
20230612,143000,20962547600,41750,41700,41750,41700,618
|
|
20230612,142900,20936771350,41700,41750,41750,41700,763
|
|
20230612,142800,20904931050,41700,41700,41750,41700,581
|
|
20230612,142700,20880698050,41700,41700,41750,41700,2865
|
|
20230612,142600,20761200500,41750,41750,41750,41700,3273
|
|
20230612,142500,20624566100,41750,41700,41750,41700,1021
|
|
20230612,142400,20581976700,41700,41700,41750,41700,757
|
|
20230612,142300,20550386650,41750,41700,41750,41700,1190
|
|
20230612,142200,20500720750,41750,41700,41750,41700,598
|
|
20230612,142100,20475763850,41750,41700,41750,41700,888
|
|
20230612,142000,20438707700,41700,41700,41750,41700,489
|
|
20230612,141900,20418300700,41700,41750,41750,41700,5042
|
|
20230612,141800,20208029950,41700,41700,41750,41700,695
|
|
20230612,141700,20179021100,41750,41750,41750,41700,366
|
|
20230612,141600,20163749850,41750,41750,41750,41700,924
|
|
20230612,141500,20125179150,41750,41700,41750,41700,992
|
|
20230612,141400,20083773650,41700,41750,41750,41700,369
|
|
20230612,141300,20068375000,41700,41700,41750,41700,1650
|
|
20230612,141200,19999498750,41700,41650,41750,41650,22114
|
|
20230612,141100,19077274600,41650,41650,41700,41650,603
|
|
20230612,141000,19052136500,41650,41650,41700,41650,387
|
|
20230612,140900,19036006450,41650,41700,41700,41650,731
|
|
20230612,140800,19005530400,41650,41650,41700,41650,2857
|
|
20230612,140700,18886400850,41650,41650,41700,41650,2952
|
|
20230612,140600,18763325850,41650,41650,41700,41650,719
|
|
20230612,140500,18733355750,41650,41650,41700,41650,273
|
|
20230612,140400,18721981150,41650,41650,41700,41650,913
|
|
20230612,140300,18683929600,41650,41700,41700,41650,856
|
|
20230612,140200,18648265400,41650,41650,41700,41650,978
|
|
20230612,140100,18607518700,41650,41700,41700,41650,714
|
|
20230612,140000,18577763100,41650,41650,41700,41650,1055
|
|
20230612,135900,18533802200,41650,41650,41700,41650,1937
|
|
20230612,135800,18453116550,41650,41650,41700,41650,669
|
|
20230612,135700,18425232450,41650,41700,41700,41650,885
|
|
20230612,135600,18388354900,41700,41650,41700,41650,461
|
|
20230612,135500,18369150200,41650,41650,41700,41650,1126
|
|
20230612,135400,18322227400,41650,41650,41700,41650,1537
|
|
20230612,135300,18258200100,41650,41700,41700,41650,606
|
|
20230612,135200,18232944300,41650,41700,41700,41650,519
|
|
20230612,135100,18211312450,41700,41650,41700,41650,877
|
|
20230612,135000,18174767050,41700,41700,41750,41650,7127
|
|
20230612,134900,17877576800,41700,41750,41750,41700,4926
|
|
20230612,134800,17672150750,41700,41700,41750,41700,583
|
|
20230612,134700,17647818200,41700,41700,41750,41700,992
|
|
20230612,134600,17606446450,41750,41700,41750,41700,937
|
|
20230612,134500,17567353200,41750,41750,41750,41700,633
|
|
20230612,134400,17540943050,41700,41700,41750,41700,838
|
|
20230612,134300,17505984150,41700,41800,41800,41700,3194
|
|
20230612,134200,17372669350,41750,41750,41800,41750,1566
|
|
20230612,134100,17307272600,41750,41750,41800,41750,1726
|
|
20230612,134000,17235209400,41750,41800,41850,41750,15195
|
|
20230612,133900,16600296900,41800,41800,41850,41800,1114
|
|
20230612,133800,16553711250,41800,41800,41850,41800,554
|
|
20230612,133700,16530548300,41800,41800,41850,41800,719
|
|
20230612,133600,16500481650,41800,41850,41850,41800,562
|
|
20230612,133500,16476974700,41800,41850,41850,41800,748
|
|
20230612,133400,16445695000,41850,41850,41850,41800,639
|
|
20230612,133300,16418974450,41850,41800,41850,41800,936
|
|
20230612,133200,16379836050,41800,41850,41850,41800,992
|
|
20230612,133100,16338359350,41800,41800,41850,41800,524
|
|
20230612,133000,16316445000,41800,41850,41850,41800,1290
|
|
20230612,132900,16262506550,41800,41850,41850,41800,881
|
|
20230612,132800,16225669900,41850,41800,41850,41800,560
|
|
20230612,132700,16202243750,41800,41850,41850,41800,279
|
|
20230612,132600,16190576150,41800,41800,41850,41800,271
|
|
20230612,132500,16179240850,41850,41850,41850,41800,374
|
|
20230612,132400,16163598800,41800,41850,41850,41800,385
|
|
20230612,132300,16147493000,41850,41800,41850,41800,324
|
|
20230612,132200,16133943750,41800,41800,41850,41800,581
|
|
20230612,132100,16109655700,41800,41800,41850,41800,554
|
|
20230612,132000,16086478250,41800,41800,41850,41800,358
|
|
20230612,131900,16071506250,41850,41800,41850,41800,447
|
|
20230612,131800,16052807800,41800,41850,41850,41800,457
|
|
20230612,131700,16033693800,41800,41800,41850,41800,460
|
|
20230612,131600,16014461300,41850,41850,41850,41800,302
|
|
20230612,131500,16001824350,41850,41850,41850,41800,450
|
|
20230612,131400,15983003200,41850,41800,41850,41800,902
|
|
20230612,131300,15945262350,41800,41850,41850,41800,1447
|
|
20230612,131200,15884724700,41850,41850,41850,41800,391
|
|
20230612,131100,15868377350,41800,41800,41850,41800,283
|
|
20230612,131000,15856543400,41800,41800,41850,41800,741
|
|
20230612,130900,15825550300,41850,41850,41850,41800,362
|
|
20230612,130800,15810407500,41800,41850,41850,41800,762
|
|
20230612,130700,15778541200,41850,41850,41850,41800,294
|
|
20230612,130600,15766245550,41800,41800,41850,41800,260
|
|
20230612,130500,15755372900,41850,41850,41850,41800,408
|
|
20230612,130400,15738300000,41800,41800,41850,41800,491
|
|
20230612,130300,15717773900,41800,41850,41850,41800,426
|
|
20230612,130200,15699956900,41800,41800,41850,41800,462
|
|
20230612,130100,15680628650,41850,41800,41850,41800,622
|
|
20230612,130000,15654619050,41800,41850,41850,41800,292
|
|
20230612,125900,15642400950,41800,41850,41850,41800,716
|
|
20230612,125800,15612466150,41800,41850,41850,41800,304
|
|
20230612,125700,15599756400,41850,41850,41850,41800,410
|
|
20230612,125600,15582604300,41800,41850,41850,41800,388
|
|
20230612,125500,15566372300,41800,41850,41850,41800,740
|
|
20230612,125400,15535427000,41800,41800,41850,41800,216
|
|
20230612,125300,15526393850,41800,41800,41850,41800,358
|
|
20230612,125200,15511419350,41850,41800,41850,41800,182
|
|
20230612,125100,15503805350,41800,41850,41850,41800,285
|
|
20230612,125000,15491884600,41800,41850,41850,41800,591
|
|
20230612,124900,15467169250,41850,41850,41850,41800,214
|
|
20230612,124800,15458218750,41800,41800,41850,41800,1516
|
|
20230612,124700,15394785100,41800,41850,41850,41800,684
|
|
20230612,124600,15366170600,41850,41800,41850,41800,190
|
|
20230612,124500,15358224000,41850,41850,41850,41800,493
|
|
20230612,124400,15337595600,41800,41800,41850,41800,514
|
|
20230612,124300,15316094750,41800,41850,41850,41800,378
|
|
20230612,124200,15300285900,41850,41800,41850,41800,167
|
|
20230612,124100,15293301000,41800,41800,41850,41800,289
|
|
20230612,124000,15281213150,41800,41800,41850,41800,319
|
|
20230612,123900,15267871200,41850,41800,41850,41800,389
|
|
20230612,123800,15251599900,41850,41850,41850,41800,469
|
|
20230612,123700,15231979800,41850,41850,41850,41800,268
|
|
20230612,123600,15220773950,41800,41850,41850,41800,626
|
|
20230612,123500,15194588500,41850,41800,41850,41800,287
|
|
20230612,123400,15182582550,41850,41800,41850,41800,727
|
|
20230612,123300,15152164450,41800,41850,41850,41800,2100
|
|
20230612,123200,15064319600,41850,41850,41900,41850,2769
|
|
20230612,123100,14948430250,41900,41900,41900,41850,617
|
|
20230612,123000,14922598300,41850,41900,41900,41850,286
|
|
20230612,122900,14910623850,41850,41900,41900,41850,476
|
|
20230612,122800,14890695950,41900,41900,41900,41850,389
|
|
20230612,122700,14874408800,41850,41850,41900,41850,2870
|
|
20230612,122600,14754293150,41900,41900,41900,41850,300
|
|
20230612,122500,14741732100,41900,41900,41900,41850,404
|
|
20230612,122400,14724813350,41900,41850,41900,41850,207
|
|
20230612,122300,14716146250,41900,41850,41900,41850,427
|
|
20230612,122200,14698263250,41850,41850,41900,41850,285
|
|
20230612,122100,14686331250,41850,41900,41900,41850,179
|
|
20230612,122000,14678835050,41850,41850,41900,41850,456
|
|
20230612,121900,14659739700,41900,41850,41900,41850,306
|
|
20230612,121800,14646924150,41850,41850,41900,41850,217
|
|
20230612,121700,14637835650,41850,41850,41900,41850,280
|
|
20230612,121600,14626113450,41900,41900,41900,41850,300
|
|
20230612,121500,14613549000,41900,41900,41900,41850,361
|
|
20230612,121400,14598430900,41850,41850,41900,41850,244
|
|
20230612,121300,14588212250,41850,41900,41900,41850,296
|
|
20230612,121200,14575812950,41900,41900,41900,41850,194
|
|
20230612,121100,14567689900,41850,41850,41900,41850,197
|
|
20230612,121000,14559440300,41900,41850,41900,41850,415
|
|
20230612,120900,14542057250,41850,41900,41900,41850,363
|
|
20230612,120800,14526854450,41850,41850,41900,41850,399
|
|
20230612,120700,14510145400,41850,41850,41900,41850,272
|
|
20230612,120600,14498757200,41850,41850,41900,41850,218
|
|
20230612,120500,14489627450,41850,41900,41900,41850,333
|
|
20230612,120400,14475678350,41850,41850,41900,41850,296
|
|
20230612,120300,14463286600,41900,41850,41900,41850,189
|
|
20230612,120200,14455370150,41850,41900,41900,41850,286
|
|
20230612,120100,14443393950,41850,41850,41900,41850,355
|
|
20230612,120000,14428528450,41850,41850,41900,41850,354
|
|
20230612,115900,14413704000,41850,41900,41900,41850,241
|
|
20230612,115800,14403610100,41850,41900,41900,41850,363
|
|
20230612,115700,14388406900,41850,41900,41900,41850,192
|
|
20230612,115600,14380367200,41850,41900,41900,41850,224
|
|
20230612,115500,14370985400,41900,41900,41900,41850,437
|
|
20230612,115400,14352678750,41850,41900,41900,41850,338
|
|
20230612,115300,14338519050,41900,41900,41900,41850,321
|
|
20230612,115200,14325073900,41850,41850,41900,41850,274
|
|
20230612,115100,14313603800,41850,41850,41900,41800,16750
|
|
20230612,115000,13612592850,41800,41800,41850,41800,3751
|
|
20230612,114900,13455788850,41800,41800,41850,41800,436
|
|
20230612,114800,13437552850,41800,41850,41850,41800,453
|
|
20230612,114700,13418601900,41850,41850,41850,41800,690
|
|
20230612,114600,13389736050,41800,41800,41850,41800,330
|
|
20230612,114500,13375936500,41800,41850,41850,41800,609
|
|
20230612,114400,13350458650,41800,41800,41850,41800,442
|
|
20230612,114300,13331966650,41850,41800,41850,41800,403
|
|
20230612,114200,13315106300,41800,41800,41850,41800,483
|
|
20230612,114100,13294913700,41800,41800,41850,41800,307
|
|
20230612,114000,13282077050,41800,41800,41850,41800,452
|
|
20230612,113900,13263171650,41800,41800,41850,41800,300
|
|
20230612,113800,13250623050,41850,41800,41850,41800,402
|
|
20230612,113700,13233810850,41800,41850,41850,41800,1221
|
|
20230612,113600,13182765600,41800,41850,41850,41800,1037
|
|
20230612,113500,13139410950,41850,41800,41850,41800,902
|
|
20230612,113400,13101707100,41800,41900,41900,41800,21319
|
|
20230612,113300,12209632650,41850,41850,41900,41850,1204
|
|
20230612,113200,12159204500,41900,41850,41900,41850,465
|
|
20230612,113100,12139740650,41850,41850,41900,41850,368
|
|
20230612,113000,12124331250,41900,41900,41900,41850,605
|
|
20230612,112900,12098987100,41900,41900,41900,41850,1031
|
|
20230612,112800,12055794750,41850,41850,41900,41850,466
|
|
20230612,112700,12036280250,41850,41900,41900,41850,521
|
|
20230612,112600,12014467300,41900,41900,41900,41850,349
|
|
20230612,112500,11999853200,41850,41900,41900,41850,401
|
|
20230612,112400,11983060100,41850,41850,41900,41850,301
|
|
20230612,112300,11970457950,41850,41900,41900,41850,675
|
|
20230612,112200,11942198250,41900,41900,41900,41850,541
|
|
20230612,112100,11919548800,41900,41850,41900,41850,382
|
|
20230612,112000,11903550100,41850,41850,41900,41850,943
|
|
20230612,111900,11864074900,41900,41900,41900,41850,442
|
|
20230612,111800,11845565950,41850,41900,41900,41850,421
|
|
20230612,111700,11827936350,41850,41850,41900,41850,481
|
|
20230612,111600,11807795150,41900,41900,41900,41850,303
|
|
20230612,111500,11795109800,41850,41850,41900,41850,585
|
|
20230612,111400,11770613000,41850,41850,41900,41850,444
|
|
20230612,111300,11752024450,41850,41900,41900,41850,342
|
|
20230612,111200,11737705000,41850,41850,41900,41850,219
|
|
20230612,111100,11728535000,41900,41900,41900,41850,401
|
|
20230612,111000,11711736350,41900,41850,41900,41850,320
|
|
20230612,110900,11698342250,41900,41900,41900,41850,1944
|
|
20230612,110800,11616895650,41900,41900,41900,41850,339
|
|
20230612,110700,11602695950,41900,41900,41900,41850,512
|
|
20230612,110600,11581261500,41850,41850,41900,41850,291
|
|
20230612,110500,11569076800,41850,41850,41900,41850,396
|
|
20230612,110400,11552489900,41850,41900,41900,41850,101
|
|
20230612,110300,11548259950,41850,41850,41900,41850,423
|
|
20230612,110200,11530544750,41850,41850,41900,41850,1142
|
|
20230612,110100,11482746200,41850,41900,41900,41850,446
|
|
20230612,110000,11464072850,41850,41900,41900,41850,271
|
|
20230612,105900,11452725900,41900,41850,41900,41850,510
|
|
20230612,105800,11431364200,41900,41900,41900,41850,848
|
|
20230612,105700,11395843200,41900,41850,41900,41850,1653
|
|
20230612,105600,11326589950,41850,41900,41900,41850,378
|
|
20230612,105500,11310757550,41900,41900,41900,41850,588
|
|
20230612,105400,11286130350,41900,41900,41900,41850,643
|
|
20230612,105300,11259210950,41850,41900,41900,41850,241
|
|
20230612,105200,11249117100,41900,41900,41900,41850,407
|
|
20230612,105100,11232065400,41900,41900,41900,41850,3182
|
|
20230612,105000,11098750100,41900,41900,41900,41850,325
|
|
20230612,104900,11085144450,41900,41900,41900,41850,270
|
|
20230612,104800,11073834350,41850,41900,41900,41850,197
|
|
20230612,104700,11065581800,41900,41900,41900,41850,265
|
|
20230612,104600,11054486300,41900,41900,41900,41850,67
|
|
20230612,104500,11051679800,41900,41900,41950,41850,8600
|
|
20230612,104400,10691345750,41950,41900,41950,41900,1146
|
|
20230612,104300,10643323600,41900,41950,41950,41900,223
|
|
20230612,104200,10633973750,41900,41900,41950,41900,113
|
|
20230612,104100,10629236450,41900,41900,41950,41900,547
|
|
20230612,104000,10606311000,41900,41950,42000,41900,7250
|
|
20230612,103900,10302196150,42000,41950,42000,41950,252
|
|
20230612,103800,10291615700,42000,41950,42000,41950,256
|
|
20230612,103700,10280865450,41950,42000,42000,41950,68
|
|
20230612,103600,10278009600,41950,42000,42000,41950,179
|
|
20230612,103500,10270493950,42000,41950,42000,41950,162
|
|
20230612,103400,10263690900,42000,42000,42000,41950,207
|
|
20230612,103300,10254997300,41950,41950,42000,41950,698
|
|
20230612,103200,10225709700,42000,42000,42000,41950,92
|
|
20230612,103100,10221846300,42000,41950,42000,41950,416
|
|
20230612,103000,10204376800,42000,42000,42000,41950,87
|
|
20230612,102900,10200724650,42000,42000,42050,41950,3040
|
|
20230612,102800,10073044500,42050,42050,42050,42000,996
|
|
20230612,102700,10031163550,42050,42050,42050,42000,2509
|
|
20230612,102600,9925780050,42050,42050,42050,42000,155
|
|
20230612,102500,9919265300,42050,42050,42100,42000,9093
|
|
20230612,102400,9536897850,42050,42050,42050,42000,165
|
|
20230612,102300,9529964950,42050,42050,42050,42050,228
|
|
20230612,102200,9520377550,42000,42050,42050,42000,135
|
|
20230612,102100,9514702450,42000,42000,42050,42000,151
|
|
20230612,102000,9508357750,42000,42050,42050,42000,8963
|
|
20230612,101900,9131506700,42050,42050,42100,42050,1652
|
|
20230612,101800,9062032750,42100,42100,42100,42100,138
|
|
20230612,101700,9056222950,42050,42050,42100,42050,515
|
|
20230612,101600,9034541850,42100,42100,42100,42050,118
|
|
20230612,101500,9029574900,42100,42150,42150,42100,3110
|
|
20230612,101400,8898636500,42100,42150,42150,42100,227
|
|
20230612,101300,8889075650,42100,42150,42150,42100,295
|
|
20230612,101200,8876644600,42100,42150,42150,42100,210
|
|
20230612,101100,8867795500,42100,42150,42150,42100,173
|
|
20230612,101000,8860503800,42100,42150,42150,42100,391
|
|
20230612,100900,8844033450,42150,42150,42150,42100,236
|
|
20230612,100800,8834087400,42150,42150,42150,42100,338
|
|
20230612,100700,8819842200,42150,42100,42150,42050,3818
|
|
20230612,100600,8659099150,42100,42100,42100,42050,108
|
|
20230612,100500,8654552400,42100,42100,42100,42050,181
|
|
20230612,100400,8646935700,42050,42100,42100,42050,1697
|
|
20230612,100300,8575492950,42100,42100,42100,42050,1925
|
|
20230612,100200,8494453950,42050,42150,42200,42000,16691
|
|
20230612,100100,7791518700,42200,42200,42200,42150,419
|
|
20230612,100000,7773850650,42200,42200,42200,42150,1129
|
|
20230612,095900,7726246900,42150,42150,42200,42150,186
|
|
20230612,095800,7718401850,42200,42200,42200,42150,1761
|
|
20230612,095700,7644091850,42150,42150,42200,42150,631
|
|
20230612,095600,7617470900,42200,42200,42200,42150,635
|
|
20230612,095500,7590688900,42200,42200,42200,42150,3309
|
|
20230612,095400,7451052350,42150,42200,42200,42150,147
|
|
20230612,095300,7444851150,42200,42200,42200,42150,1833
|
|
20230612,095200,7367505300,42200,42200,42200,42150,859
|
|
20230612,095100,7331292250,42200,42200,42200,42150,5310
|
|
20230612,095000,7107253750,42250,42150,42250,42150,6956
|
|
20230612,094900,6813746650,42150,42150,42150,42100,483
|
|
20230612,094800,6793395850,42150,42150,42150,42150,110
|
|
20230612,094700,6788759350,42150,42150,42150,42100,315
|
|
20230612,094600,6775483100,42100,42150,42150,42100,745
|
|
20230612,094500,6744084000,42150,42100,42150,42050,7996
|
|
20230612,094400,6407416650,42100,42050,42100,42050,1842
|
|
20230612,094300,6329958500,42050,42050,42100,42000,7580
|
|
20230612,094200,6011233300,42100,42100,42150,42000,21787
|
|
20230612,094100,5094506000,42150,42150,42150,42100,499
|
|
20230612,094000,5073487400,42100,42150,42150,42100,4026
|
|
20230612,093900,4903801200,42100,42150,42150,42100,394
|
|
20230612,093800,4887202750,42150,42150,42150,42100,432
|
|
20230612,093700,4869001400,42150,42150,42150,42100,143
|
|
20230612,093600,4862975750,42150,42150,42150,42100,548
|
|
20230612,093500,4839884450,42150,42150,42150,42100,301
|
|
20230612,093400,4827206800,42150,42150,42150,42100,392
|
|
20230612,093300,4810692700,42150,42150,42150,42100,544
|
|
20230612,093200,4787776100,42100,42150,42150,42100,495
|
|
20230612,093100,4766924000,42100,42150,42150,42100,436
|
|
20230612,093000,4748557850,42100,42150,42150,42100,282
|
|
20230612,092900,4736675750,42150,42150,42150,42100,112
|
|
20230612,092800,4731955050,42100,42100,42150,42100,2085
|
|
20230612,092700,4644169600,42150,42100,42150,42100,2536
|
|
20230612,092600,4537373600,42100,42050,42100,42000,11005
|
|
20230612,092500,4074447100,42000,42000,42050,42000,360
|
|
20230612,092400,4059321800,42050,42050,42050,42000,333
|
|
20230612,092300,4045322850,42050,42000,42050,41950,4843
|
|
20230612,092200,3841904450,42000,42050,42100,41950,8523
|
|
20230612,092100,3483692000,42100,42050,42100,42050,919
|
|
20230612,092000,3445014100,42050,42050,42100,42050,250
|
|
20230612,091900,3434497000,42100,42100,42100,42050,498
|
|
20230612,091800,3413553450,42100,42050,42100,42050,1067
|
|
20230612,091700,3368682150,42050,42050,42050,42000,2742
|
|
20230612,091600,3253382900,42000,42000,42050,41950,5692
|
|
20230612,091500,3014336800,42000,42050,42100,41900,20498
|
|
20230612,091400,2153561850,42100,42050,42100,42050,2042
|
|
20230612,091300,2067692700,42050,42050,42100,42050,988
|
|
20230612,091200,2026147100,42050,42100,42100,42050,843
|
|
20230612,091100,1990691500,42050,42050,42100,42050,389
|
|
20230612,091000,1974332700,42050,42050,42100,42050,473
|
|
20230612,090900,1954434500,42100,42200,42250,42050,9880
|
|
20230612,090800,1537998750,42250,42250,42250,42200,1665
|
|
20230612,090700,1467709600,42200,42200,42250,42200,2480
|
|
20230612,090600,1362981600,42200,42250,42250,42200,30
|
|
20230612,090500,1361715300,42200,42250,42250,42200,1026
|
|
20230612,090400,1318377700,42250,42200,42250,42200,288
|
|
20230612,090300,1306217400,42200,42250,42300,42200,1691
|
|
20230612,090200,1234781500,42300,42250,42300,42250,6708
|
|
20230612,090100,951237500,42250,42200,42250,42100,836
|
|
20230612,090000,915988650,42200,42200,42350,42150,21697
|