642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,193800,24683808450,40750,40750,40750,40750,0
|
|
20230619,193700,24683808450,40750,40750,40750,40750,0
|
|
20230619,193600,24683808450,40750,40750,40750,40750,0
|
|
20230619,193500,24683808450,40750,40750,40750,40750,0
|
|
20230619,193400,24683808450,40750,40750,40750,40750,0
|
|
20230619,193300,24683808450,40750,40750,40750,40750,0
|
|
20230619,193200,24683808450,40750,40750,40750,40750,0
|
|
20230619,193100,24683808450,40750,40750,40750,40750,0
|
|
20230619,193000,24683808450,40750,40750,40750,40750,0
|
|
20230619,192900,24683808450,40750,40750,40750,40750,0
|
|
20230619,192800,24683808450,40750,40750,40750,40750,0
|
|
20230619,192700,24683808450,40750,40750,40750,40750,0
|
|
20230619,192600,24683808450,40750,40750,40750,40750,0
|
|
20230619,192500,24683808450,40750,40750,40750,40750,0
|
|
20230619,192400,24683808450,40750,40750,40750,40750,0
|
|
20230619,192300,24683808450,40750,40750,40750,40750,0
|
|
20230619,192200,24683808450,40750,40750,40750,40750,0
|
|
20230619,192100,24683808450,40750,40750,40750,40750,0
|
|
20230619,192000,24683808450,40750,40750,40750,40750,0
|
|
20230619,191900,24683808450,40750,40750,40750,40750,0
|
|
20230619,191800,24683808450,40750,40750,40750,40750,0
|
|
20230619,191700,24683808450,40750,40750,40750,40750,0
|
|
20230619,191600,24683808450,40750,40750,40750,40750,0
|
|
20230619,191500,24683808450,40750,40750,40750,40750,0
|
|
20230619,191400,24683808450,40750,40750,40750,40750,0
|
|
20230619,191300,24683808450,40750,40750,40750,40750,0
|
|
20230619,191200,24683808450,40750,40750,40750,40750,0
|
|
20230619,191100,24683808450,40750,40750,40750,40750,0
|
|
20230619,191000,24683808450,40750,40750,40750,40750,0
|
|
20230619,190900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,190800,24683808450,40750,40750,40750,40750,0
|
|
20230619,190700,24683808450,40750,40750,40750,40750,0
|
|
20230619,190600,24683808450,40750,40750,40750,40750,0
|
|
20230619,190500,24683808450,40750,40750,40750,40750,0
|
|
20230619,190400,24683808450,40750,40750,40750,40750,0
|
|
20230619,190300,24683808450,40750,40750,40750,40750,0
|
|
20230619,190200,24683808450,40750,40750,40750,40750,0
|
|
20230619,190100,24683808450,40750,40750,40750,40750,0
|
|
20230619,190000,24683808450,40750,40750,40750,40750,0
|
|
20230619,185900,24683808450,40750,40750,40750,40750,0
|
|
20230619,185800,24683808450,40750,40750,40750,40750,0
|
|
20230619,185700,24683808450,40750,40750,40750,40750,0
|
|
20230619,185600,24683808450,40750,40750,40750,40750,0
|
|
20230619,185500,24683808450,40750,40750,40750,40750,0
|
|
20230619,185400,24683808450,40750,40750,40750,40750,0
|
|
20230619,185300,24683808450,40750,40750,40750,40750,0
|
|
20230619,185200,24683808450,40750,40750,40750,40750,0
|
|
20230619,185100,24683808450,40750,40750,40750,40750,0
|
|
20230619,185000,24683808450,40750,40750,40750,40750,0
|
|
20230619,184900,24683808450,40750,40750,40750,40750,0
|
|
20230619,184800,24683808450,40750,40750,40750,40750,0
|
|
20230619,184700,24683808450,40750,40750,40750,40750,0
|
|
20230619,184600,24683808450,40750,40750,40750,40750,0
|
|
20230619,184500,24683808450,40750,40750,40750,40750,0
|
|
20230619,184400,24683808450,40750,40750,40750,40750,0
|
|
20230619,184300,24683808450,40750,40750,40750,40750,0
|
|
20230619,184200,24683808450,40750,40750,40750,40750,0
|
|
20230619,184100,24683808450,40750,40750,40750,40750,0
|
|
20230619,184000,24683808450,40750,40750,40750,40750,0
|
|
20230619,183900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,183800,24683808450,40750,40750,40750,40750,0
|
|
20230619,183700,24683808450,40750,40750,40750,40750,0
|
|
20230619,183600,24683808450,40750,40750,40750,40750,0
|
|
20230619,183500,24683808450,40750,40750,40750,40750,0
|
|
20230619,183400,24683808450,40750,40750,40750,40750,0
|
|
20230619,183300,24683808450,40750,40750,40750,40750,0
|
|
20230619,183200,24683808450,40750,40750,40750,40750,0
|
|
20230619,183100,24683808450,40750,40750,40750,40750,0
|
|
20230619,183000,24683808450,40750,40750,40750,40750,0
|
|
20230619,182900,24683808450,40750,40750,40750,40750,0
|
|
20230619,182800,24683808450,40750,40750,40750,40750,0
|
|
20230619,182700,24683808450,40750,40750,40750,40750,0
|
|
20230619,182600,24683808450,40750,40750,40750,40750,0
|
|
20230619,182500,24683808450,40750,40750,40750,40750,0
|
|
20230619,182400,24683808450,40750,40750,40750,40750,0
|
|
20230619,182300,24683808450,40750,40750,40750,40750,0
|
|
20230619,182200,24683808450,40750,40750,40750,40750,0
|
|
20230619,182100,24683808450,40750,40750,40750,40750,0
|
|
20230619,182000,24683808450,40750,40750,40750,40750,0
|
|
20230619,181900,24683808450,40750,40750,40750,40750,0
|
|
20230619,181800,24683808450,40750,40750,40750,40750,0
|
|
20230619,181700,24683808450,40750,40750,40750,40750,0
|
|
20230619,181600,24683808450,40750,40750,40750,40750,0
|
|
20230619,181500,24683808450,40750,40750,40750,40750,0
|
|
20230619,181400,24683808450,40750,40750,40750,40750,0
|
|
20230619,181300,24683808450,40750,40750,40750,40750,0
|
|
20230619,181200,24683808450,40750,40750,40750,40750,0
|
|
20230619,181100,24683808450,40750,40750,40750,40750,0
|
|
20230619,181000,24683808450,40750,40750,40750,40750,0
|
|
20230619,180900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,180800,24683808450,40750,40750,40750,40750,0
|
|
20230619,180700,24683808450,40750,40750,40750,40750,0
|
|
20230619,180600,24683808450,40750,40750,40750,40750,0
|
|
20230619,180500,24683808450,40750,40750,40750,40750,0
|
|
20230619,180400,24683808450,40750,40750,40750,40750,0
|
|
20230619,180300,24683808450,40750,40750,40750,40750,0
|
|
20230619,180200,24683808450,40750,40750,40750,40750,0
|
|
20230619,180100,24683808450,40750,40750,40750,40750,0
|
|
20230619,180000,24683808450,40750,40750,40750,40750,0
|
|
20230619,175900,24683808450,40750,40750,40750,40750,0
|
|
20230619,175800,24683808450,40750,40750,40750,40750,0
|
|
20230619,175700,24683808450,40750,40750,40750,40750,0
|
|
20230619,175600,24683808450,40750,40750,40750,40750,0
|
|
20230619,175500,24683808450,40750,40750,40750,40750,0
|
|
20230619,175400,24683808450,40750,40750,40750,40750,0
|
|
20230619,175300,24683808450,40750,40750,40750,40750,0
|
|
20230619,175200,24683808450,40750,40750,40750,40750,0
|
|
20230619,175100,24683808450,40750,40750,40750,40750,0
|
|
20230619,175000,24683808450,40750,40750,40750,40750,0
|
|
20230619,174900,24683808450,40750,40750,40750,40750,0
|
|
20230619,174800,24683808450,40750,40750,40750,40750,0
|
|
20230619,174700,24683808450,40750,40750,40750,40750,0
|
|
20230619,174600,24683808450,40750,40750,40750,40750,0
|
|
20230619,174500,24683808450,40750,40750,40750,40750,0
|
|
20230619,174400,24683808450,40750,40750,40750,40750,0
|
|
20230619,174300,24683808450,40750,40750,40750,40750,0
|
|
20230619,174200,24683808450,40750,40750,40750,40750,0
|
|
20230619,174100,24683808450,40750,40750,40750,40750,0
|
|
20230619,174000,24683808450,40750,40750,40750,40750,0
|
|
20230619,173900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,173800,24683808450,40750,40750,40750,40750,0
|
|
20230619,173700,24683808450,40750,40750,40750,40750,0
|
|
20230619,173600,24683808450,40750,40750,40750,40750,0
|
|
20230619,173500,24683808450,40750,40750,40750,40750,0
|
|
20230619,173400,24683808450,40750,40750,40750,40750,0
|
|
20230619,173300,24683808450,40750,40750,40750,40750,0
|
|
20230619,173200,24683808450,40750,40750,40750,40750,0
|
|
20230619,173100,24683808450,40750,40750,40750,40750,0
|
|
20230619,173000,24683808450,40750,40750,40750,40750,0
|
|
20230619,172900,24683808450,40750,40750,40750,40750,0
|
|
20230619,172800,24683808450,40750,40750,40750,40750,0
|
|
20230619,172700,24683808450,40750,40750,40750,40750,0
|
|
20230619,172600,24683808450,40750,40750,40750,40750,0
|
|
20230619,172500,24683808450,40750,40750,40750,40750,0
|
|
20230619,172400,24683808450,40750,40750,40750,40750,0
|
|
20230619,172300,24683808450,40750,40750,40750,40750,0
|
|
20230619,172200,24683808450,40750,40750,40750,40750,0
|
|
20230619,172100,24683808450,40750,40750,40750,40750,0
|
|
20230619,172000,24683808450,40750,40750,40750,40750,0
|
|
20230619,171900,24683808450,40750,40750,40750,40750,0
|
|
20230619,171800,24683808450,40750,40750,40750,40750,0
|
|
20230619,171700,24683808450,40750,40750,40750,40750,0
|
|
20230619,171600,24683808450,40750,40750,40750,40750,0
|
|
20230619,171500,24683808450,40750,40750,40750,40750,0
|
|
20230619,171400,24683808450,40750,40750,40750,40750,0
|
|
20230619,171300,24683808450,40750,40750,40750,40750,0
|
|
20230619,171200,24683808450,40750,40750,40750,40750,0
|
|
20230619,171100,24683808450,40750,40750,40750,40750,0
|
|
20230619,171000,24683808450,40750,40750,40750,40750,0
|
|
20230619,170900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,170800,24683808450,40750,40750,40750,40750,0
|
|
20230619,170700,24683808450,40750,40750,40750,40750,0
|
|
20230619,170600,24683808450,40750,40750,40750,40750,0
|
|
20230619,170500,24683808450,40750,40750,40750,40750,0
|
|
20230619,170400,24683808450,40750,40750,40750,40750,0
|
|
20230619,170300,24683808450,40750,40750,40750,40750,0
|
|
20230619,170200,24683808450,40750,40750,40750,40750,0
|
|
20230619,170100,24683808450,40750,40750,40750,40750,0
|
|
20230619,170000,24683808450,40750,40750,40750,40750,0
|
|
20230619,165900,24683808450,40750,40750,40750,40750,0
|
|
20230619,165800,24683808450,40750,40750,40750,40750,0
|
|
20230619,165700,24683808450,40750,40750,40750,40750,0
|
|
20230619,165600,24683808450,40750,40750,40750,40750,0
|
|
20230619,165500,24683808450,40750,40750,40750,40750,0
|
|
20230619,165400,24683808450,40750,40750,40750,40750,0
|
|
20230619,165300,24683808450,40750,40750,40750,40750,0
|
|
20230619,165200,24683808450,40750,40750,40750,40750,0
|
|
20230619,165100,24683808450,40750,40750,40750,40750,0
|
|
20230619,165000,24683808450,40750,40750,40750,40750,0
|
|
20230619,164900,24683808450,40750,40750,40750,40750,0
|
|
20230619,164800,24683808450,40750,40750,40750,40750,0
|
|
20230619,164700,24683808450,40750,40750,40750,40750,0
|
|
20230619,164600,24683808450,40750,40750,40750,40750,0
|
|
20230619,164500,24683808450,40750,40750,40750,40750,0
|
|
20230619,164400,24683808450,40750,40750,40750,40750,0
|
|
20230619,164300,24683808450,40750,40750,40750,40750,0
|
|
20230619,164200,24683808450,40750,40750,40750,40750,0
|
|
20230619,164100,24683808450,40750,40750,40750,40750,0
|
|
20230619,164000,24683808450,40750,40750,40750,40750,0
|
|
20230619,163900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,163800,24683808450,40750,40750,40750,40750,0
|
|
20230619,163700,24683808450,40750,40750,40750,40750,0
|
|
20230619,163600,24683808450,40750,40750,40750,40750,0
|
|
20230619,163500,24683808450,40750,40750,40750,40750,0
|
|
20230619,163400,24683808450,40750,40750,40750,40750,0
|
|
20230619,163300,24683808450,40750,40750,40750,40750,0
|
|
20230619,163200,24683808450,40750,40750,40750,40750,0
|
|
20230619,163100,24683808450,40750,40750,40750,40750,0
|
|
20230619,163000,24683808450,40750,40750,40750,40750,0
|
|
20230619,162900,24683808450,40750,40750,40750,40750,0
|
|
20230619,162800,24683808450,40750,40750,40750,40750,0
|
|
20230619,162700,24683808450,40750,40750,40750,40750,0
|
|
20230619,162600,24683808450,40750,40750,40750,40750,0
|
|
20230619,162500,24683808450,40750,40750,40750,40750,0
|
|
20230619,162400,24683808450,40750,40750,40750,40750,0
|
|
20230619,162300,24683808450,40750,40750,40750,40750,0
|
|
20230619,162200,24683808450,40750,40750,40750,40750,0
|
|
20230619,162100,24683808450,40750,40750,40750,40750,0
|
|
20230619,162000,24683808450,40750,40750,40750,40750,0
|
|
20230619,161900,24683808450,40750,40750,40750,40750,0
|
|
20230619,161800,24683808450,40750,40750,40750,40750,0
|
|
20230619,161700,24683808450,40750,40750,40750,40750,0
|
|
20230619,161600,24683808450,40750,40750,40750,40750,0
|
|
20230619,161500,24683808450,40750,40750,40750,40750,0
|
|
20230619,161400,24683808450,40750,40750,40750,40750,0
|
|
20230619,161300,24683808450,40750,40750,40750,40750,0
|
|
20230619,161200,24683808450,40750,40750,40750,40750,0
|
|
20230619,161100,24683808450,40750,40750,40750,40750,0
|
|
20230619,161000,24683808450,40750,40750,40750,40750,0
|
|
20230619,160900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,160800,24683808450,40750,40750,40750,40750,0
|
|
20230619,160700,24683808450,40750,40750,40750,40750,0
|
|
20230619,160600,24683808450,40750,40750,40750,40750,0
|
|
20230619,160500,24683808450,40750,40750,40750,40750,0
|
|
20230619,160400,24683808450,40750,40750,40750,40750,0
|
|
20230619,160300,24683808450,40750,40750,40750,40750,0
|
|
20230619,160200,24683808450,40750,40750,40750,40750,0
|
|
20230619,160100,24683808450,40750,40750,40750,40750,0
|
|
20230619,160000,24683808450,40750,40750,40750,40750,0
|
|
20230619,155900,24683808450,40750,40750,40750,40750,0
|
|
20230619,155800,24683808450,40750,40750,40750,40750,0
|
|
20230619,155700,24683808450,40750,40750,40750,40750,0
|
|
20230619,155600,24683808450,40750,40750,40750,40750,0
|
|
20230619,155500,24683808450,40750,40750,40750,40750,0
|
|
20230619,155400,24683808450,40750,40750,40750,40750,0
|
|
20230619,155300,24683808450,40750,40750,40750,40750,0
|
|
20230619,155200,24683808450,40750,40750,40750,40750,0
|
|
20230619,155100,24683808450,40750,40750,40750,40750,0
|
|
20230619,155000,24683808450,40750,40750,40750,40750,0
|
|
20230619,154900,24683808450,40750,40750,40750,40750,0
|
|
20230619,154800,24683808450,40750,40750,40750,40750,0
|
|
20230619,154700,24683808450,40750,40750,40750,40750,0
|
|
20230619,154600,24683808450,40750,40750,40750,40750,0
|
|
20230619,154500,24683808450,40750,40750,40750,40750,0
|
|
20230619,154400,24683808450,40750,40750,40750,40750,0
|
|
20230619,154300,24683808450,40750,40750,40750,40750,0
|
|
20230619,154200,24683808450,40750,40750,40750,40750,0
|
|
20230619,154100,24683808450,40750,40750,40750,40750,0
|
|
20230619,154000,24683808450,40750,40750,40750,40750,0
|
|
20230619,153900,24683808450,40750,40750,40750,40750,36719
|
|
20230619,153800,24683808450,40750,40750,40750,40750,0
|
|
20230619,153700,24683808450,40750,40750,40750,40750,0
|
|
20230619,153600,24683808450,40750,40750,40750,40750,0
|
|
20230619,153500,24683808450,40750,40750,40750,40750,0
|
|
20230619,153400,24683808450,40750,40750,40750,40750,0
|
|
20230619,153300,24683808450,40750,40750,40750,40750,0
|
|
20230619,153200,24683808450,40750,40750,40750,40750,0
|
|
20230619,153100,24683808450,40750,40750,40750,40750,0
|
|
20230619,153000,24683808450,40750,40750,40750,40750,36719
|
|
20230619,152900,23187509200,40800,40800,40800,40800,0
|
|
20230619,152800,23187509200,40800,40800,40800,40800,0
|
|
20230619,152700,23187509200,40800,40800,40800,40800,0
|
|
20230619,152600,23187509200,40800,40800,40800,40800,0
|
|
20230619,152500,23187509200,40800,40800,40800,40800,0
|
|
20230619,152400,23187509200,40800,40800,40800,40800,0
|
|
20230619,152300,23187509200,40800,40800,40800,40800,0
|
|
20230619,152200,23187509200,40800,40800,40800,40800,0
|
|
20230619,152100,23187509200,40800,40800,40800,40800,0
|
|
20230619,152000,23187509200,40800,40800,40800,40800,0
|
|
20230619,151900,23187509200,40800,40800,40800,40750,1402
|
|
20230619,151800,23130315800,40800,40750,40800,40750,809
|
|
20230619,151700,23097321850,40750,40750,40800,40750,796
|
|
20230619,151600,23064870700,40750,40750,40800,40750,810
|
|
20230619,151500,23031852150,40800,40800,40800,40750,1631
|
|
20230619,151400,22965329000,40800,40800,40800,40750,1035
|
|
20230619,151300,22923129000,40800,40750,40800,40750,1592
|
|
20230619,151200,22858226900,40750,40700,40800,40700,6570
|
|
20230619,151100,22590456650,40750,40750,40750,40700,1885
|
|
20230619,151000,22513696450,40750,40700,40750,40700,1266
|
|
20230619,150900,22462131100,40750,40700,40750,40700,1792
|
|
20230619,150800,22389156800,40750,40750,40800,40700,6439
|
|
20230619,150700,22126790200,40700,40800,40800,40700,24921
|
|
20230619,150600,21111435400,40750,40750,40800,40750,1241
|
|
20230619,150500,21060838550,40750,40750,40800,40750,1753
|
|
20230619,150400,20989381800,40750,40750,40800,40750,1103
|
|
20230619,150300,20944408750,40750,40800,40800,40750,2197
|
|
20230619,150200,20854807850,40750,40800,40800,40750,2867
|
|
20230619,150100,20737952200,40750,40750,40800,40750,1144
|
|
20230619,150000,20691309900,40800,40750,40800,40750,1304
|
|
20230619,145900,20638127750,40750,40800,40800,40750,1490
|
|
20230619,145800,20577361250,40750,40800,40800,40750,1854
|
|
20230619,145700,20501755550,40800,40750,40800,40750,1322
|
|
20230619,145600,20447839350,40800,40750,40800,40750,1512
|
|
20230619,145500,20386175050,40750,40800,40800,40750,4223
|
|
20230619,145400,20213947800,40800,40750,40800,40750,1610
|
|
20230619,145300,20148299550,40750,40800,40800,40750,1508
|
|
20230619,145200,20086809650,40750,40750,40800,40750,1547
|
|
20230619,145100,20023731100,40750,40750,40800,40750,2105
|
|
20230619,145000,19937913500,40750,40750,40800,40750,1530
|
|
20230619,144900,19875514150,40750,40750,40800,40750,1536
|
|
20230619,144800,19812868900,40750,40750,40800,40750,1032
|
|
20230619,144700,19770789450,40750,40750,40800,40750,1006
|
|
20230619,144600,19729772200,40800,40750,40800,40750,661
|
|
20230619,144500,19702822400,40750,40750,40800,40750,1199
|
|
20230619,144400,19653930250,40750,40800,40800,40750,1005
|
|
20230619,144300,19612952950,40750,40750,40800,40750,586
|
|
20230619,144200,19589065150,40750,40750,40800,40750,698
|
|
20230619,144100,19560604050,40750,40750,40800,40750,880
|
|
20230619,144000,19524719450,40800,40750,40800,40750,900
|
|
20230619,143900,19488025650,40750,40800,40800,40750,408
|
|
20230619,143800,19471394500,40800,40750,40800,40750,663
|
|
20230619,143700,19444357450,40800,40800,40800,40750,1882
|
|
20230619,143600,19367592750,40800,40750,40800,40750,784
|
|
20230619,143500,19335630850,40800,40750,40800,40750,602
|
|
20230619,143400,19311087450,40800,40750,40850,40750,1938
|
|
20230619,143300,19232023550,40750,40800,40850,40750,844
|
|
20230619,143200,19197602650,40750,40750,40850,40750,16431
|
|
20230619,143100,18527185550,40750,40800,40800,40750,323
|
|
20230619,143000,18514022150,40800,40750,40800,40750,577
|
|
20230619,142900,18490500200,40750,40800,40800,40750,571
|
|
20230619,142800,18467228800,40750,40750,40800,40750,309
|
|
20230619,142700,18454635300,40750,40750,40800,40750,809
|
|
20230619,142600,18421651900,40750,40750,40800,40750,335
|
|
20230619,142500,18407997900,40750,40750,40800,40750,691
|
|
20230619,142400,18379828750,40750,40750,40850,40750,2205
|
|
20230619,142300,18289815250,40750,40750,40850,40750,15422
|
|
20230619,142200,17660554000,40800,40800,40800,40750,704
|
|
20230619,142100,17631854450,40750,40750,40800,40750,698
|
|
20230619,142000,17603406450,40800,40800,40800,40750,2236
|
|
20230619,141900,17512255700,40750,40800,40800,40750,3207
|
|
20230619,141800,17381557200,40750,40800,40800,40750,1033
|
|
20230619,141700,17339435500,40750,40800,40800,40750,3245
|
|
20230619,141600,17207128400,40750,40800,40800,40750,874
|
|
20230619,141500,17171493500,40750,40800,40800,40750,385
|
|
20230619,141400,17155795500,40750,40750,40800,40750,733
|
|
20230619,141300,17125914100,40750,40800,40800,40750,544
|
|
20230619,141200,17103738250,40800,40750,40800,40750,222
|
|
20230619,141100,17094689200,40750,40750,40800,40750,388
|
|
20230619,141000,17078876200,40800,40800,40800,40750,600
|
|
20230619,140900,17054416000,40750,40750,40800,40750,560
|
|
20230619,140800,17031582350,40800,40750,40800,40750,415
|
|
20230619,140700,17014659550,40800,40750,40800,40750,548
|
|
20230619,140600,16992323300,40750,40750,40800,40750,359
|
|
20230619,140500,16977689750,40750,40700,40800,40700,2447
|
|
20230619,140400,16877943400,40750,40750,40800,40700,14905
|
|
20230619,140300,16270569800,40750,40750,40800,40750,603
|
|
20230619,140200,16245986800,40750,40750,40800,40750,276
|
|
20230619,140100,16234735650,40750,40750,40800,40750,447
|
|
20230619,140000,16216512600,40800,40750,40800,40750,1093
|
|
20230619,135900,16171933700,40750,40750,40800,40750,1367
|
|
20230619,135800,16116190650,40750,40750,40800,40750,549
|
|
20230619,135700,16093806100,40800,40750,40800,40750,818
|
|
20230619,135600,16060442350,40800,40750,40800,40750,832
|
|
20230619,135500,16026523750,40800,40750,40800,40750,404
|
|
20230619,135400,16010051300,40750,40800,40800,40750,465
|
|
20230619,135300,15991093350,40800,40750,40800,40750,5512
|
|
20230619,135200,15766466750,40800,40750,40800,40750,1256
|
|
20230619,135100,15715246750,40750,40800,40800,40750,861
|
|
20230619,135000,15680126750,40750,40750,40800,40750,423
|
|
20230619,134900,15662881350,40750,40800,40800,40750,648
|
|
20230619,134800,15636463350,40800,40800,40800,40750,483
|
|
20230619,134700,15616768750,40750,40800,40800,40750,2869
|
|
20230619,134600,15499825350,40800,40800,40800,40750,435
|
|
20230619,134500,15482086200,40800,40750,40800,40750,763
|
|
20230619,134400,15450987450,40800,40750,40800,40750,394
|
|
20230619,134300,15434918300,40750,40750,40800,40750,607
|
|
20230619,134200,15410162550,40750,40800,40800,40750,394
|
|
20230619,134100,15394104050,40750,40800,40800,40750,769
|
|
20230619,134000,15362747350,40800,40750,40800,40750,741
|
|
20230619,133900,15332544150,40750,40750,40800,40750,294
|
|
20230619,133800,15320560400,40800,40800,40850,40750,9524
|
|
20230619,133700,14931986650,40850,40850,40850,40800,429
|
|
20230619,133600,14914476200,40800,40850,40850,40800,571
|
|
20230619,133500,14891163400,40850,40800,40850,40800,401
|
|
20230619,133400,14874792750,40800,40850,40850,40800,1070
|
|
20230619,133300,14831100950,40850,40800,40850,40800,286
|
|
20230619,133200,14819421450,40800,40850,40850,40800,271
|
|
20230619,133100,14808360000,40800,40800,40850,40800,374
|
|
20230619,133000,14793089000,40850,40800,40850,40800,1209
|
|
20230619,132900,14743716450,40800,40800,40850,40750,15513
|
|
20230619,132800,14110679250,40800,40750,40800,40750,581
|
|
20230619,132700,14086993000,40750,40750,40800,40750,368
|
|
20230619,132600,14071993800,40800,40750,40800,40750,451
|
|
20230619,132500,14053608200,40800,40750,40800,40750,519
|
|
20230619,132400,14032445950,40750,40750,40800,40750,653
|
|
20230619,132300,14005818350,40800,40750,40800,40750,616
|
|
20230619,132200,13980704350,40750,40750,40800,40750,295
|
|
20230619,132100,13968681550,40750,40800,40800,40750,524
|
|
20230619,132000,13947318950,40750,40800,40800,40750,459
|
|
20230619,131900,13928602450,40750,40750,40800,40750,688
|
|
20230619,131800,13900557950,40750,40750,40800,40750,547
|
|
20230619,131700,13878257750,40750,40750,40800,40750,485
|
|
20230619,131600,13858485000,40750,40750,40800,40750,1109
|
|
20230619,131500,13813265850,40750,40800,40800,40750,267
|
|
20230619,131400,13802378100,40750,40800,40800,40750,606
|
|
20230619,131300,13777672200,40750,40800,40800,40750,398
|
|
20230619,131200,13761444200,40750,40800,40800,40750,1033
|
|
20230619,131100,13719319050,40800,40750,40800,40750,510
|
|
20230619,131000,13698526650,40800,40800,40800,40750,392
|
|
20230619,130900,13682549250,40750,40750,40800,40750,440
|
|
20230619,130800,13664605150,40750,40750,40800,40750,512
|
|
20230619,130700,13643738350,40750,40750,40800,40750,618
|
|
20230619,130600,13618541850,40800,40750,40800,40750,260
|
|
20230619,130500,13607938350,40800,40750,40800,40750,364
|
|
20230619,130400,13593102150,40800,40750,40800,40750,714
|
|
20230619,130300,13563995300,40750,40750,40800,40750,719
|
|
20230619,130200,13534670950,40800,40750,40800,40750,172
|
|
20230619,130100,13527658800,40750,40750,40800,40750,1059
|
|
20230619,130000,13484496800,40750,40800,40800,40750,115
|
|
20230619,125900,13479807450,40750,40750,40800,40750,455
|
|
20230619,125800,13461252600,40750,40750,40800,40750,487
|
|
20230619,125700,13441394700,40800,40800,40800,40750,502
|
|
20230619,125600,13420933900,40750,40800,40800,40750,376
|
|
20230619,125500,13405600750,40750,40750,40800,40750,164
|
|
20230619,125400,13398914150,40800,40750,40800,40750,1045
|
|
20230619,125300,13356297050,40800,40750,40800,40750,226
|
|
20230619,125200,13347084450,40800,40750,40800,40750,217
|
|
20230619,125100,13338235400,40800,40800,40800,40750,360
|
|
20230619,125000,13323552250,40750,40800,40800,40750,892
|
|
20230619,124900,13287176350,40750,40750,40800,40750,692
|
|
20230619,124800,13258951950,40800,40800,40800,40750,260
|
|
20230619,124700,13248349000,40800,40750,40800,40750,281
|
|
20230619,124600,13236892550,40800,40800,40800,40750,504
|
|
20230619,124500,13216341100,40800,40800,40800,40750,427
|
|
20230619,124400,13198923650,40800,40800,40800,40750,313
|
|
20230619,124300,13186160050,40800,40750,40800,40750,581
|
|
20230619,124200,13162478000,40750,40800,40800,40750,215
|
|
20230619,124100,13153708650,40800,40800,40800,40750,263
|
|
20230619,124000,13142987850,40800,40800,40800,40750,553
|
|
20230619,123900,13120434200,40800,40800,40800,40750,506
|
|
20230619,123800,13099801200,40750,40750,40800,40750,200
|
|
20230619,123700,13091648300,40800,40800,40800,40750,339
|
|
20230619,123600,13077820300,40800,40800,40800,40750,8485
|
|
20230619,123500,12731649700,40800,40800,40850,40800,363
|
|
20230619,123400,12716835400,40800,40800,40850,40800,290
|
|
20230619,123300,12704994250,40850,40850,40850,40800,210
|
|
20230619,123200,12696423200,40800,40800,40850,40800,716
|
|
20230619,123100,12667189400,40850,40850,40850,40800,300
|
|
20230619,123000,12654936550,40850,40800,40850,40800,115
|
|
20230619,122900,12650243050,40800,40850,40850,40800,583
|
|
20230619,122800,12626440950,40800,40850,40850,40800,224
|
|
20230619,122700,12617300000,40800,40850,40850,40800,559
|
|
20230619,122600,12594472350,40850,40850,40850,40800,234
|
|
20230619,122500,12584918750,40800,40850,40850,40800,281
|
|
20230619,122400,12573446800,40850,40850,40850,40800,439
|
|
20230619,122300,12555525900,40800,40850,40850,40800,490
|
|
20230619,122200,12535518550,40800,40850,40850,40800,323
|
|
20230619,122100,12522330250,40850,40850,40850,40800,250
|
|
20230619,122000,12512127350,40800,40800,40850,40800,176
|
|
20230619,121900,12504944400,40850,40850,40850,40800,648
|
|
20230619,121800,12478481050,40800,40800,40850,40800,342
|
|
20230619,121700,12464515900,40850,40850,40850,40800,451
|
|
20230619,121600,12446109750,40800,40800,40850,40800,163
|
|
20230619,121500,12439456450,40850,40850,40850,40800,118
|
|
20230619,121400,12434636900,40850,40850,40850,40800,460
|
|
20230619,121300,12415851200,40800,40800,40850,40800,1335
|
|
20230619,121200,12361325500,40850,40800,40850,40800,376
|
|
20230619,121100,12345974900,40850,40800,40850,40800,175
|
|
20230619,121000,12338831650,40850,40850,40850,40800,1203
|
|
20230619,120900,12289722600,40850,40850,40850,40800,561
|
|
20230619,120800,12266818250,40800,40850,40850,40800,247
|
|
20230619,120700,12256734650,40800,40800,40850,40800,225
|
|
20230619,120600,12247547700,40800,40850,40850,40800,433
|
|
20230619,120500,12229867250,40850,40850,40850,40800,883
|
|
20230619,120400,12193812550,40800,40850,40850,40800,125
|
|
20230619,120300,12188709150,40800,40850,40850,40800,194
|
|
20230619,120200,12180792100,40800,40850,40850,40750,763
|
|
20230619,120100,12149654650,40800,40850,40850,40800,1114
|
|
20230619,120000,12104202250,40850,40800,40850,40750,4319
|
|
20230619,115900,11927964650,40800,40800,40850,40800,238
|
|
20230619,115800,11918253350,40800,40800,40850,40800,274
|
|
20230619,115700,11907071200,40800,40800,40850,40800,215
|
|
20230619,115600,11898290500,40800,40850,40850,40800,410
|
|
20230619,115500,11881550450,40800,40850,40850,40800,510
|
|
20230619,115400,11860732850,40850,40800,40850,40800,199
|
|
20230619,115300,11852608050,40800,40850,40850,40800,576
|
|
20230619,115200,11829088000,40850,40800,40850,40800,557
|
|
20230619,115100,11806346600,40850,40800,40850,40800,609
|
|
20230619,115000,11781481000,40800,40800,40850,40800,312
|
|
20230619,114900,11768740450,40850,40800,40850,40800,195
|
|
20230619,114800,11760780600,40800,40800,40850,40800,545
|
|
20230619,114700,11738530950,40850,40800,40850,40800,485
|
|
20230619,114600,11718724150,40850,40850,40850,40800,64
|
|
20230619,114500,11716110650,40800,40850,40850,40800,258
|
|
20230619,114400,11705575650,40800,40750,40850,40750,3652
|
|
20230619,114300,11556553150,40750,40850,40850,40750,6289
|
|
20230619,114200,11299948900,40800,40800,40850,40800,274
|
|
20230619,114100,11288760900,40800,40850,40850,40800,182
|
|
20230619,114000,11281329900,40850,40850,40850,40800,610
|
|
20230619,113900,11256428100,40850,40800,40850,40800,191
|
|
20230619,113800,11248632200,40850,40800,40850,40800,559
|
|
20230619,113700,11225806400,40850,40800,40850,40800,253
|
|
20230619,113600,11215479000,40800,40850,40850,40800,245
|
|
20230619,113500,11205477650,40850,40800,40850,40800,428
|
|
20230619,113400,11187996200,40850,40850,40850,40800,547
|
|
20230619,113300,11165661700,40800,40850,40850,40800,580
|
|
20230619,113200,11141990050,40850,40850,40850,40800,199
|
|
20230619,113100,11133866050,40850,40800,40850,40800,264
|
|
20230619,113000,11123091950,40850,40800,40850,40800,333
|
|
20230619,112900,11109492450,40800,40800,40850,40800,512
|
|
20230619,112800,11088589050,40850,40850,40850,40800,223
|
|
20230619,112700,11079479950,40850,40850,40850,40800,186
|
|
20230619,112600,11071885900,40850,40850,40850,40800,294
|
|
20230619,112500,11059885900,40850,40800,40850,40800,760
|
|
20230619,112400,11028859100,40800,40850,40900,40800,5397
|
|
20230619,112300,10808561850,40850,40850,40850,40800,376
|
|
20230619,112200,10793214150,40800,40850,40900,40750,17598
|
|
20230619,112100,10075332800,40850,40850,40900,40850,274
|
|
20230619,112000,10064138900,40850,40850,40900,40850,535
|
|
20230619,111900,10042268200,40850,40950,40950,40850,855
|
|
20230619,111800,10007302950,40900,40900,40950,40900,876
|
|
20230619,111700,9971451800,40950,40950,40950,40900,5009
|
|
20230619,111600,9766558850,40900,40950,40950,40900,527
|
|
20230619,111500,9744984950,40950,40850,40950,40850,4901
|
|
20230619,111400,9544468400,40900,40850,40900,40850,511
|
|
20230619,111300,9523579550,40900,40900,40900,40850,127
|
|
20230619,111200,9518387000,40900,40900,40900,40850,517
|
|
20230619,111100,9497248150,40900,40900,40900,40850,671
|
|
20230619,111000,9469814150,40850,40850,40900,40850,294
|
|
20230619,110900,9457800550,40900,40850,40900,40850,216
|
|
20230619,110800,9448971250,40900,40850,40900,40850,254
|
|
20230619,110700,9438587500,40850,40900,40900,40850,722
|
|
20230619,110600,9409078750,40900,40850,40900,40850,1341
|
|
20230619,110500,9354295600,40850,40900,40900,40850,1518
|
|
20230619,110400,9292266300,40900,40900,40900,40850,216
|
|
20230619,110300,9283439950,40900,40900,40900,40850,548
|
|
20230619,110200,9261049650,40900,40900,40900,40850,972
|
|
20230619,110100,9221319850,40900,40900,40900,40850,157
|
|
20230619,110000,9214902900,40850,40850,40900,40850,390
|
|
20230619,105900,9198967150,40900,40900,40900,40850,297
|
|
20230619,105800,9186824250,40900,40850,40900,40800,4334
|
|
20230619,105700,9009752650,40850,40850,40900,40800,4504
|
|
20230619,105600,8825750950,40850,40850,40900,40850,355
|
|
20230619,105500,8811239500,40900,40900,40900,40900,84
|
|
20230619,105400,8807803900,40900,40850,40900,40850,473
|
|
20230619,105300,8788464050,40900,40900,40900,40850,351
|
|
20230619,105200,8774115400,40900,40950,40950,40850,1504
|
|
20230619,105100,8712604100,40900,40900,40950,40900,333
|
|
20230619,105000,8698977250,40950,40850,40950,40850,9309
|
|
20230619,104900,8317929500,40900,40850,40900,40850,715
|
|
20230619,104800,8288703100,40900,40900,40900,40850,305
|
|
20230619,104700,8276230600,40900,40900,40900,40850,242
|
|
20230619,104600,8266341150,40900,40850,40900,40850,204
|
|
20230619,104500,8258005650,40850,40900,40900,40850,530
|
|
20230619,104400,8236337650,40900,40900,40900,40850,215
|
|
20230619,104300,8227544350,40850,40900,40900,40850,132
|
|
20230619,104200,8222150100,40850,40900,40900,40850,488
|
|
20230619,104100,8202200400,40850,40900,40900,40850,246
|
|
20230619,104000,8192145900,40900,40850,40900,40850,487
|
|
20230619,103900,8172234150,40900,40900,40900,40850,771
|
|
20230619,103800,8140714700,40900,40900,40900,40850,1786
|
|
20230619,103700,8067693550,40900,40900,40950,40850,1488
|
|
20230619,103600,8006835750,40950,40900,40950,40900,855
|
|
20230619,103500,7971841850,40950,40900,40950,40850,559
|
|
20230619,103400,7948993300,40900,40950,40950,40900,3975
|
|
20230619,103300,7786332650,40950,40850,40950,40850,3187
|
|
20230619,103200,7655994800,40900,40850,40900,40850,4633
|
|
20230619,103100,7466702050,40850,40850,40900,40800,12101
|
|
20230619,103000,6972705600,40850,40850,40850,40800,285
|
|
20230619,102900,6961067550,40850,40850,40850,40800,965
|
|
20230619,102800,6921671350,40850,40800,40850,40800,153
|
|
20230619,102700,6915425250,40850,40850,40850,40800,420
|
|
20230619,102600,6898284150,40850,40850,40850,40800,1405
|
|
20230619,102500,6840951400,40850,40850,40850,40800,3040
|
|
20230619,102400,6716890300,40850,40800,40850,40800,223
|
|
20230619,102300,6707785600,40850,40850,40850,40800,380
|
|
20230619,102200,6692275600,40800,40850,40850,40800,242
|
|
20230619,102100,6682396550,40850,40850,40850,40800,583
|
|
20230619,102000,6658590900,40850,40800,40850,40800,2501
|
|
20230619,101900,6556536600,40850,40900,40900,40850,2381
|
|
20230619,101800,6459259600,40900,40900,40900,40850,677
|
|
20230619,101700,6431574000,40850,40850,40900,40850,954
|
|
20230619,101600,6392587050,40850,40800,40850,40800,656
|
|
20230619,101500,6365796850,40900,40850,40900,40800,1510
|
|
20230619,101400,6304149700,40850,40750,40900,40750,6264
|
|
20230619,101300,6048482450,40800,40750,40800,40750,1704
|
|
20230619,101200,5979019750,40800,40800,40800,40750,437
|
|
20230619,101100,5961194100,40750,40800,40800,40750,532
|
|
20230619,101000,5939501350,40750,40800,40800,40750,180
|
|
20230619,100900,5932161200,40750,40800,40800,40750,583
|
|
20230619,100800,5908387400,40800,40800,40800,40750,232
|
|
20230619,100700,5898926900,40800,40800,40800,40750,588
|
|
20230619,100600,5874943450,40800,40750,40800,40750,137
|
|
20230619,100500,5869357350,40800,40800,40800,40750,1490
|
|
20230619,100400,5808593000,40800,40800,40800,40800,108
|
|
20230619,100300,5804186600,40800,40800,40800,40750,912
|
|
20230619,100200,5766991700,40800,40750,40800,40750,324
|
|
20230619,100100,5753783000,40750,40750,40800,40750,408
|
|
20230619,100000,5737147550,40800,40850,40850,40750,9968
|
|
20230619,095900,5330479850,40850,40800,40850,40800,314
|
|
20230619,095800,5317656800,40850,40850,40850,40800,528
|
|
20230619,095700,5296106600,40850,40850,40850,40800,139
|
|
20230619,095600,5290428500,40850,40850,40850,40800,804
|
|
20230619,095500,5257588850,40850,40850,40900,40800,6295
|
|
20230619,095400,5000458800,40900,40900,40900,40850,411
|
|
20230619,095300,4983664850,40900,40900,40900,40900,535
|
|
20230619,095200,4961783350,40900,40850,40900,40850,829
|
|
20230619,095100,4927890700,40900,40850,40900,40850,858
|
|
20230619,095000,4892823800,40850,40900,40900,40850,95
|
|
20230619,094900,4888940200,40850,40850,40900,40850,168
|
|
20230619,094800,4882074950,40900,40900,40900,40850,266
|
|
20230619,094700,4871195950,40900,40850,40900,40850,355
|
|
20230619,094600,4856691000,40850,40900,40900,40850,16
|
|
20230619,094500,4856036800,40900,40900,40900,40850,388
|
|
20230619,094400,4840171350,40900,40900,40900,40850,957
|
|
20230619,094300,4801070100,40900,40850,40900,40850,1585
|
|
20230619,094200,4736316400,40900,40900,40900,40900,25
|
|
20230619,094100,4735293900,40850,40900,40900,40850,205
|
|
20230619,094000,4726914150,40900,40900,40900,40850,254
|
|
20230619,093900,4716534550,40850,40900,40900,40850,239
|
|
20230619,093800,4706761350,40900,40850,40900,40800,2611
|
|
20230619,093700,4600078600,40850,40800,40850,40800,2075
|
|
20230619,093600,4515331600,40850,40900,40900,40800,4312
|
|
20230619,093500,4339227300,40900,40900,40900,40850,787
|
|
20230619,093400,4307067300,40900,40850,40900,40850,354
|
|
20230619,093300,4292599900,40900,40900,40900,40850,595
|
|
20230619,093200,4268272400,40850,40900,40900,40850,573
|
|
20230619,093100,4244848950,40900,40850,40900,40850,134
|
|
20230619,093000,4239371450,40900,40900,40900,40850,1285
|
|
20230619,092900,4186869450,40850,40900,40900,40850,355
|
|
20230619,092800,4172365300,40900,40900,40900,40900,26
|
|
20230619,092700,4171301900,40900,40900,40900,40850,228
|
|
20230619,092600,4161982750,40900,40900,40900,40850,583
|
|
20230619,092500,4138138100,40900,40900,40900,40850,677
|
|
20230619,092400,4110467550,40900,40900,40900,40850,584
|
|
20230619,092300,4086585950,40900,40900,40900,40850,586
|
|
20230619,092200,4062634150,40900,40900,40900,40800,2088
|
|
20230619,092100,3977337850,40850,40850,40950,40850,1346
|
|
20230619,092000,3922292500,40900,40800,40900,40800,4208
|
|
20230619,091900,3750280250,40800,40800,40850,40800,2069
|
|
20230619,091800,3665842650,40800,40850,40850,40750,847
|
|
20230619,091700,3631277950,40800,40800,40800,40750,2742
|
|
20230619,091600,3519404450,40800,40800,40800,40750,219
|
|
20230619,091500,3510473000,40800,40800,40800,40750,533
|
|
20230619,091400,3488728050,40800,40800,40800,40750,325
|
|
20230619,091300,3475479350,40800,40750,40800,40750,3227
|
|
20230619,091200,3343898350,40800,40800,40850,40750,1783
|
|
20230619,091100,3271165050,40800,40850,40900,40800,3014
|
|
20230619,091000,3148098200,40900,40900,40900,40850,859
|
|
20230619,090900,3112981800,40900,40900,40900,40850,1203
|
|
20230619,090800,3063787050,40850,40950,40950,40850,2380
|
|
20230619,090700,2966490450,40900,40950,41000,40900,4175
|
|
20230619,090600,2795561900,40950,40900,40950,40850,4916
|
|
20230619,090500,2594525500,40900,40800,40950,40800,3794
|
|
20230619,090400,2439423550,40800,40900,40900,40800,5471
|
|
20230619,090300,2215884900,40900,40850,40900,40800,1440
|
|
20230619,090200,2157028550,40800,40850,40850,40750,2279
|
|
20230619,090100,2064049850,40700,40700,40850,40650,8373
|
|
20230619,090000,1722508450,40700,40750,40850,40550,42225
|