595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,185100,3933706850,30550,30550,30550,30550,0
|
|
20230613,185000,3933706850,30550,30550,30550,30550,0
|
|
20230613,184900,3933706850,30550,30550,30550,30550,0
|
|
20230613,184800,3933706850,30550,30550,30550,30550,0
|
|
20230613,184700,3933706850,30550,30550,30550,30550,0
|
|
20230613,184600,3933706850,30550,30550,30550,30550,0
|
|
20230613,184500,3933706850,30550,30550,30550,30550,0
|
|
20230613,184400,3933706850,30550,30550,30550,30550,0
|
|
20230613,184300,3933706850,30550,30550,30550,30550,0
|
|
20230613,184200,3933706850,30550,30550,30550,30550,0
|
|
20230613,184100,3933706850,30550,30550,30550,30550,0
|
|
20230613,184000,3933706850,30550,30550,30550,30550,0
|
|
20230613,183900,3933706850,30550,30550,30550,30550,0
|
|
20230613,183800,3933706850,30550,30550,30550,30550,0
|
|
20230613,183700,3933706850,30550,30550,30550,30550,0
|
|
20230613,183600,3933706850,30550,30550,30550,30550,0
|
|
20230613,183500,3933706850,30550,30550,30550,30550,0
|
|
20230613,183400,3933706850,30550,30550,30550,30550,0
|
|
20230613,183300,3933706850,30550,30550,30550,30550,0
|
|
20230613,183200,3933706850,30550,30550,30550,30550,0
|
|
20230613,183100,3933706850,30550,30550,30550,30550,0
|
|
20230613,183000,3933706850,30550,30550,30550,30550,0
|
|
20230613,182900,3933706850,30550,30550,30550,30550,0
|
|
20230613,182800,3933706850,30550,30550,30550,30550,0
|
|
20230613,182700,3933706850,30550,30550,30550,30550,0
|
|
20230613,182600,3933706850,30550,30550,30550,30550,0
|
|
20230613,182500,3933706850,30550,30550,30550,30550,0
|
|
20230613,182400,3933706850,30550,30550,30550,30550,0
|
|
20230613,182300,3933706850,30550,30550,30550,30550,0
|
|
20230613,182200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,182100,3933706850,30550,30550,30550,30550,0
|
|
20230613,182000,3933706850,30550,30550,30550,30550,0
|
|
20230613,181900,3933706850,30550,30550,30550,30550,0
|
|
20230613,181800,3933706850,30550,30550,30550,30550,0
|
|
20230613,181700,3933706850,30550,30550,30550,30550,0
|
|
20230613,181600,3933706850,30550,30550,30550,30550,0
|
|
20230613,181500,3933706850,30550,30550,30550,30550,0
|
|
20230613,181400,3933706850,30550,30550,30550,30550,0
|
|
20230613,181300,3933706850,30550,30550,30550,30550,0
|
|
20230613,181200,3933706850,30550,30550,30550,30550,0
|
|
20230613,181100,3933706850,30550,30550,30550,30550,0
|
|
20230613,181000,3933706850,30550,30550,30550,30550,0
|
|
20230613,180900,3933706850,30550,30550,30550,30550,0
|
|
20230613,180800,3933706850,30550,30550,30550,30550,0
|
|
20230613,180700,3933706850,30550,30550,30550,30550,0
|
|
20230613,180600,3933706850,30550,30550,30550,30550,0
|
|
20230613,180500,3933706850,30550,30550,30550,30550,0
|
|
20230613,180400,3933706850,30550,30550,30550,30550,0
|
|
20230613,180300,3933706850,30550,30550,30550,30550,0
|
|
20230613,180200,3933706850,30550,30550,30550,30550,0
|
|
20230613,180100,3933706850,30550,30550,30550,30550,0
|
|
20230613,180000,3933706850,30550,30550,30550,30550,0
|
|
20230613,175900,3933706850,30550,30550,30550,30550,0
|
|
20230613,175800,3933706850,30550,30550,30550,30550,0
|
|
20230613,175700,3933706850,30550,30550,30550,30550,0
|
|
20230613,175600,3933706850,30550,30550,30550,30550,0
|
|
20230613,175500,3933706850,30550,30550,30550,30550,0
|
|
20230613,175400,3933706850,30550,30550,30550,30550,0
|
|
20230613,175300,3933706850,30550,30550,30550,30550,0
|
|
20230613,175200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,175100,3933706850,30550,30550,30550,30550,0
|
|
20230613,175000,3933706850,30550,30550,30550,30550,0
|
|
20230613,174900,3933706850,30550,30550,30550,30550,0
|
|
20230613,174800,3933706850,30550,30550,30550,30550,0
|
|
20230613,174700,3933706850,30550,30550,30550,30550,0
|
|
20230613,174600,3933706850,30550,30550,30550,30550,0
|
|
20230613,174500,3933706850,30550,30550,30550,30550,0
|
|
20230613,174400,3933706850,30550,30550,30550,30550,0
|
|
20230613,174300,3933706850,30550,30550,30550,30550,0
|
|
20230613,174200,3933706850,30550,30550,30550,30550,0
|
|
20230613,174100,3933706850,30550,30550,30550,30550,0
|
|
20230613,174000,3933706850,30550,30550,30550,30550,0
|
|
20230613,173900,3933706850,30550,30550,30550,30550,0
|
|
20230613,173800,3933706850,30550,30550,30550,30550,0
|
|
20230613,173700,3933706850,30550,30550,30550,30550,0
|
|
20230613,173600,3933706850,30550,30550,30550,30550,0
|
|
20230613,173500,3933706850,30550,30550,30550,30550,0
|
|
20230613,173400,3933706850,30550,30550,30550,30550,0
|
|
20230613,173300,3933706850,30550,30550,30550,30550,0
|
|
20230613,173200,3933706850,30550,30550,30550,30550,0
|
|
20230613,173100,3933706850,30550,30550,30550,30550,0
|
|
20230613,173000,3933706850,30550,30550,30550,30550,0
|
|
20230613,172900,3933706850,30550,30550,30550,30550,0
|
|
20230613,172800,3933706850,30550,30550,30550,30550,0
|
|
20230613,172700,3933706850,30550,30550,30550,30550,0
|
|
20230613,172600,3933706850,30550,30550,30550,30550,0
|
|
20230613,172500,3933706850,30550,30550,30550,30550,0
|
|
20230613,172400,3933706850,30550,30550,30550,30550,0
|
|
20230613,172300,3933706850,30550,30550,30550,30550,0
|
|
20230613,172200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,172100,3933706850,30550,30550,30550,30550,0
|
|
20230613,172000,3933706850,30550,30550,30550,30550,0
|
|
20230613,171900,3933706850,30550,30550,30550,30550,0
|
|
20230613,171800,3933706850,30550,30550,30550,30550,0
|
|
20230613,171700,3933706850,30550,30550,30550,30550,0
|
|
20230613,171600,3933706850,30550,30550,30550,30550,0
|
|
20230613,171500,3933706850,30550,30550,30550,30550,0
|
|
20230613,171400,3933706850,30550,30550,30550,30550,0
|
|
20230613,171300,3933706850,30550,30550,30550,30550,0
|
|
20230613,171200,3933706850,30550,30550,30550,30550,0
|
|
20230613,171100,3933706850,30550,30550,30550,30550,0
|
|
20230613,171000,3933706850,30550,30550,30550,30550,0
|
|
20230613,170900,3933706850,30550,30550,30550,30550,0
|
|
20230613,170800,3933706850,30550,30550,30550,30550,0
|
|
20230613,170700,3933706850,30550,30550,30550,30550,0
|
|
20230613,170600,3933706850,30550,30550,30550,30550,0
|
|
20230613,170500,3933706850,30550,30550,30550,30550,0
|
|
20230613,170400,3933706850,30550,30550,30550,30550,0
|
|
20230613,170300,3933706850,30550,30550,30550,30550,0
|
|
20230613,170200,3933706850,30550,30550,30550,30550,0
|
|
20230613,170100,3933706850,30550,30550,30550,30550,0
|
|
20230613,170000,3933706850,30550,30550,30550,30550,0
|
|
20230613,165900,3933706850,30550,30550,30550,30550,0
|
|
20230613,165800,3933706850,30550,30550,30550,30550,0
|
|
20230613,165700,3933706850,30550,30550,30550,30550,0
|
|
20230613,165600,3933706850,30550,30550,30550,30550,0
|
|
20230613,165500,3933706850,30550,30550,30550,30550,0
|
|
20230613,165400,3933706850,30550,30550,30550,30550,0
|
|
20230613,165300,3933706850,30550,30550,30550,30550,0
|
|
20230613,165200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,165100,3933706850,30550,30550,30550,30550,0
|
|
20230613,165000,3933706850,30550,30550,30550,30550,0
|
|
20230613,164900,3933706850,30550,30550,30550,30550,0
|
|
20230613,164800,3933706850,30550,30550,30550,30550,0
|
|
20230613,164700,3933706850,30550,30550,30550,30550,0
|
|
20230613,164600,3933706850,30550,30550,30550,30550,0
|
|
20230613,164500,3933706850,30550,30550,30550,30550,0
|
|
20230613,164400,3933706850,30550,30550,30550,30550,0
|
|
20230613,164300,3933706850,30550,30550,30550,30550,0
|
|
20230613,164200,3933706850,30550,30550,30550,30550,0
|
|
20230613,164100,3933706850,30550,30550,30550,30550,0
|
|
20230613,164000,3933706850,30550,30550,30550,30550,0
|
|
20230613,163900,3933706850,30550,30550,30550,30550,0
|
|
20230613,163800,3933706850,30550,30550,30550,30550,0
|
|
20230613,163700,3933706850,30550,30550,30550,30550,0
|
|
20230613,163600,3933706850,30550,30550,30550,30550,0
|
|
20230613,163500,3933706850,30550,30550,30550,30550,0
|
|
20230613,163400,3933706850,30550,30550,30550,30550,0
|
|
20230613,163300,3933706850,30550,30550,30550,30550,0
|
|
20230613,163200,3933706850,30550,30550,30550,30550,0
|
|
20230613,163100,3933706850,30550,30550,30550,30550,0
|
|
20230613,163000,3933706850,30550,30550,30550,30550,0
|
|
20230613,162900,3933706850,30550,30550,30550,30550,0
|
|
20230613,162800,3933706850,30550,30550,30550,30550,0
|
|
20230613,162700,3933706850,30550,30550,30550,30550,0
|
|
20230613,162600,3933706850,30550,30550,30550,30550,0
|
|
20230613,162500,3933706850,30550,30550,30550,30550,0
|
|
20230613,162400,3933706850,30550,30550,30550,30550,0
|
|
20230613,162300,3933706850,30550,30550,30550,30550,0
|
|
20230613,162200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,162100,3933706850,30550,30550,30550,30550,0
|
|
20230613,162000,3933706850,30550,30550,30550,30550,0
|
|
20230613,161900,3933706850,30550,30550,30550,30550,0
|
|
20230613,161800,3933706850,30550,30550,30550,30550,0
|
|
20230613,161700,3933706850,30550,30550,30550,30550,0
|
|
20230613,161600,3933706850,30550,30550,30550,30550,0
|
|
20230613,161500,3933706850,30550,30550,30550,30550,0
|
|
20230613,161400,3933706850,30550,30550,30550,30550,0
|
|
20230613,161300,3933706850,30550,30550,30550,30550,0
|
|
20230613,161200,3933706850,30550,30550,30550,30550,0
|
|
20230613,161100,3933706850,30550,30550,30550,30550,0
|
|
20230613,161000,3933706850,30550,30550,30550,30550,0
|
|
20230613,160900,3933706850,30550,30550,30550,30550,0
|
|
20230613,160800,3933706850,30550,30550,30550,30550,0
|
|
20230613,160700,3933706850,30550,30550,30550,30550,0
|
|
20230613,160600,3933706850,30550,30550,30550,30550,0
|
|
20230613,160500,3933706850,30550,30550,30550,30550,0
|
|
20230613,160400,3933706850,30550,30550,30550,30550,0
|
|
20230613,160300,3933706850,30550,30550,30550,30550,0
|
|
20230613,160200,3933706850,30550,30550,30550,30550,0
|
|
20230613,160100,3933706850,30550,30550,30550,30550,0
|
|
20230613,160000,3933706850,30550,30550,30550,30550,0
|
|
20230613,155900,3933706850,30550,30550,30550,30550,0
|
|
20230613,155800,3933706850,30550,30550,30550,30550,0
|
|
20230613,155700,3933706850,30550,30550,30550,30550,0
|
|
20230613,155600,3933706850,30550,30550,30550,30550,0
|
|
20230613,155500,3933706850,30550,30550,30550,30550,0
|
|
20230613,155400,3933706850,30550,30550,30550,30550,0
|
|
20230613,155300,3933706850,30550,30550,30550,30550,0
|
|
20230613,155200,3933706850,30550,30550,30550,30550,3560
|
|
20230613,155100,3933706850,30550,30550,30550,30550,0
|
|
20230613,155000,3933706850,30550,30550,30550,30550,0
|
|
20230613,154900,3933706850,30550,30550,30550,30550,0
|
|
20230613,154800,3933706850,30550,30550,30550,30550,0
|
|
20230613,154700,3933706850,30550,30550,30550,30550,0
|
|
20230613,154600,3933706850,30550,30550,30550,30550,0
|
|
20230613,154500,3933706850,30550,30550,30550,30550,0
|
|
20230613,154400,3933706850,30550,30550,30550,30550,0
|
|
20230613,154300,3933706850,30550,30550,30550,30550,0
|
|
20230613,154200,3933706850,30550,30550,30550,30550,0
|
|
20230613,154100,3933706850,30550,30550,30550,30550,0
|
|
20230613,154000,3933706850,30550,30550,30550,30550,0
|
|
20230613,153900,3933706850,30550,30550,30550,30550,0
|
|
20230613,153800,3933706850,30550,30550,30550,30550,0
|
|
20230613,153700,3933706850,30550,30550,30550,30550,0
|
|
20230613,153600,3933706850,30550,30550,30550,30550,0
|
|
20230613,153500,3933706850,30550,30550,30550,30550,0
|
|
20230613,153400,3933706850,30550,30550,30550,30550,0
|
|
20230613,153300,3933706850,30550,30550,30550,30550,0
|
|
20230613,153200,3933706850,30550,30550,30550,30550,0
|
|
20230613,153100,3933706850,30550,30550,30550,30550,0
|
|
20230613,153000,3933706850,30550,30550,30550,30550,3560
|
|
20230613,152900,3824948850,30500,30500,30500,30500,0
|
|
20230613,152800,3824948850,30500,30500,30500,30500,0
|
|
20230613,152700,3824948850,30500,30500,30500,30500,0
|
|
20230613,152600,3824948850,30500,30500,30500,30500,0
|
|
20230613,152500,3824948850,30500,30500,30500,30500,0
|
|
20230613,152400,3824948850,30500,30500,30500,30500,0
|
|
20230613,152300,3824948850,30500,30500,30500,30500,0
|
|
20230613,152200,3824948850,30500,30500,30500,30500,0
|
|
20230613,152100,3824948850,30500,30500,30500,30500,0
|
|
20230613,152000,3824948850,30500,30500,30500,30500,0
|
|
20230613,151900,3824948850,30500,30550,30550,30500,410
|
|
20230613,151800,3812438400,30550,30500,30550,30500,449
|
|
20230613,151700,3798729650,30500,30500,30550,30500,646
|
|
20230613,151600,3779013950,30500,30500,30550,30500,96
|
|
20230613,151500,3776085350,30550,30550,30550,30500,240
|
|
20230613,151400,3768759850,30550,30550,30550,30500,422
|
|
20230613,151300,3755870200,30550,30550,30550,30500,1000
|
|
20230613,151200,3725348100,30550,30550,30600,30500,142
|
|
20230613,151100,3721013750,30550,30600,30600,30550,925
|
|
20230613,151000,3692754800,30550,30550,30600,30550,1066
|
|
20230613,150900,3660188250,30600,30650,30650,30550,1116
|
|
20230613,150800,3626039250,30600,30650,30650,30600,167
|
|
20230613,150700,3620923250,30600,30650,30650,30600,215
|
|
20230613,150600,3614342550,30650,30650,30650,30600,590
|
|
20230613,150500,3596286350,30600,30650,30650,30600,419
|
|
20230613,150400,3583450350,30600,30600,30650,30600,196
|
|
20230613,150300,3577450200,30650,30650,30650,30600,50
|
|
20230613,150200,3575919450,30650,30600,30650,30600,639
|
|
20230613,150100,3556365900,30650,30650,30650,30600,444
|
|
20230613,150000,3542760450,30650,30700,30700,30650,714
|
|
20230613,145900,3520875950,30700,30700,30700,30700,33
|
|
20230613,145800,3519862850,30700,30700,30750,30700,225
|
|
20230613,145700,3512955200,30700,30700,30700,30700,82
|
|
20230613,145600,3510437800,30700,30700,30700,30700,129
|
|
20230613,145500,3506477500,30700,30700,30750,30700,56
|
|
20230613,145400,3504757700,30700,30700,30750,30700,466
|
|
20230613,145300,3490447750,30700,30700,30700,30700,47
|
|
20230613,145200,3489004850,30700,30700,30750,30700,175
|
|
20230613,145100,3483631350,30750,30700,30750,30700,247
|
|
20230613,145000,3476043350,30700,30700,30700,30700,37
|
|
20230613,144900,3474907450,30750,30700,30750,30700,139
|
|
20230613,144800,3470640000,30700,30700,30700,30700,35
|
|
20230613,144700,3469565500,30750,30700,30750,30650,514
|
|
20230613,144600,3453783700,30700,30650,30750,30650,116
|
|
20230613,144500,3450227050,30650,30750,30750,30650,428
|
|
20230613,144400,3437073500,30750,30700,30750,30700,50
|
|
20230613,144300,3435538400,30700,30750,30750,30700,163
|
|
20230613,144200,3430532650,30700,30700,30700,30700,193
|
|
20230613,144100,3424607550,30700,30750,30750,30700,132
|
|
20230613,144000,3420555000,30700,30750,30750,30700,94
|
|
20230613,143900,3417666650,30750,30750,30750,30750,47
|
|
20230613,143800,3416221400,30750,30750,30750,30750,153
|
|
20230613,143700,3411516650,30750,30800,30800,30750,72
|
|
20230613,143600,3409302150,30800,30750,30800,30750,125
|
|
20230613,143500,3405458250,30750,30750,30750,30750,85
|
|
20230613,143400,3402844500,30750,30750,30750,30750,127
|
|
20230613,143300,3398939250,30750,30750,30750,30750,52
|
|
20230613,143200,3397340250,30750,30800,30800,30750,183
|
|
20230613,143100,3391712400,30750,30800,30800,30750,197
|
|
20230613,143000,3385647200,30750,30750,30800,30750,313
|
|
20230613,142900,3376015200,30750,30750,30750,30750,83
|
|
20230613,142800,3373462950,30800,30700,30800,30700,471
|
|
20230613,142700,3358982100,30700,30700,30700,30650,182
|
|
20230613,142600,3353400750,30650,30700,30700,30650,38
|
|
20230613,142500,3352234600,30650,30700,30750,30650,241
|
|
20230613,142400,3344841950,30650,30650,30650,30650,50
|
|
20230613,142300,3343309450,30700,30650,30700,30600,704
|
|
20230613,142200,3321712800,30650,30600,30650,30600,124
|
|
20230613,142100,3317915150,30650,30600,30650,30600,123
|
|
20230613,142000,3314151200,30600,30600,30600,30600,71
|
|
20230613,141900,3311978600,30600,30650,30650,30600,163
|
|
20230613,141800,3306988700,30650,30650,30650,30600,1125
|
|
20230613,141700,3272515600,30700,30700,30700,30650,313
|
|
20230613,141600,3262910700,30700,30600,30700,30600,1166
|
|
20230613,141500,3227154550,30650,30650,30650,30600,214
|
|
20230613,141400,3220597450,30650,30650,30650,30650,432
|
|
20230613,141300,3207356650,30650,30650,30650,30650,50
|
|
20230613,141200,3205824150,30650,30650,30650,30650,331
|
|
20230613,141100,3195679000,30650,30700,30700,30650,95
|
|
20230613,141000,3192765400,30700,30700,30700,30650,395
|
|
20230613,140900,3180650550,30650,30650,30650,30650,38
|
|
20230613,140800,3179485850,30650,30650,30650,30650,129
|
|
20230613,140700,3175532000,30650,30650,30700,30650,142
|
|
20230613,140600,3171177250,30650,30650,30700,30650,125
|
|
20230613,140500,3167345850,30650,30600,30650,30600,454
|
|
20230613,140400,3153433000,30600,30650,30650,30600,248
|
|
20230613,140300,3145838100,30650,30650,30650,30600,135
|
|
20230613,140200,3141702950,30650,30650,30650,30600,184
|
|
20230613,140100,3136065150,30650,30650,30650,30600,337
|
|
20230613,140000,3125742450,30650,30600,30650,30600,567
|
|
20230613,135900,3108366100,30600,30600,30650,30600,470
|
|
20230613,135800,3093983150,30650,30650,30650,30600,137
|
|
20230613,135700,3089785900,30650,30600,30650,30600,165
|
|
20230613,135600,3084735100,30600,30600,30600,30600,354
|
|
20230613,135500,3073902700,30600,30600,30650,30600,1311
|
|
20230613,135400,3033783600,30600,30600,30600,30600,63
|
|
20230613,135300,3031855800,30600,30650,30650,30600,153
|
|
20230613,135200,3027173250,30600,30600,30650,30600,151
|
|
20230613,135100,3022552000,30600,30600,30600,30600,140
|
|
20230613,135000,3018268000,30600,30600,30650,30600,324
|
|
20230613,134900,3008352000,30600,30700,30700,30600,949
|
|
20230613,134800,2979267200,30650,30650,30650,30650,131
|
|
20230613,134700,2975252050,30650,30650,30650,30650,504
|
|
20230613,134600,2959804450,30650,30650,30700,30650,142
|
|
20230613,134500,2955451350,30650,30650,30650,30650,159
|
|
20230613,134400,2950578000,30700,30700,30700,30650,165
|
|
20230613,134300,2945520250,30650,30650,30650,30650,87
|
|
20230613,134200,2942853700,30650,30650,30700,30650,171
|
|
20230613,134100,2937610800,30700,30700,30700,30700,18
|
|
20230613,134000,2937058200,30700,30650,30700,30650,241
|
|
20230613,133900,2929662000,30650,30650,30650,30650,121
|
|
20230613,133800,2925953350,30700,30700,30700,30700,169
|
|
20230613,133700,2920765050,30700,30650,30700,30650,475
|
|
20230613,133600,2906193800,30650,30700,30700,30650,48
|
|
20230613,133500,2904722450,30700,30650,30700,30650,150
|
|
20230613,133400,2900123800,30700,30650,30700,30650,232
|
|
20230613,133300,2893012950,30650,30700,30700,30650,241
|
|
20230613,133200,2885620850,30700,30650,30700,30650,307
|
|
20230613,133100,2876210800,30700,30700,30700,30650,142
|
|
20230613,133000,2871858100,30650,30650,30650,30650,60
|
|
20230613,132900,2870019100,30650,30650,30700,30650,135
|
|
20230613,132800,2865881300,30650,30650,30700,30650,707
|
|
20230613,132700,2844182950,30650,30650,30700,30650,543
|
|
20230613,132600,2827539850,30650,30700,30700,30650,185
|
|
20230613,132500,2821867100,30700,30700,30700,30650,57
|
|
20230613,132400,2820119050,30650,30700,30700,30650,133
|
|
20230613,132300,2816042550,30650,30650,30700,30650,433
|
|
20230613,132200,2802766850,30650,30650,30650,30650,130
|
|
20230613,132100,2798782350,30650,30650,30650,30650,41
|
|
20230613,132000,2797525700,30650,30650,30650,30650,174
|
|
20230613,131900,2792192600,30650,30650,30650,30650,49
|
|
20230613,131800,2790690750,30700,30700,30700,30650,146
|
|
20230613,131700,2786214650,30650,30700,30700,30650,74
|
|
20230613,131600,2783945050,30650,30650,30650,30650,127
|
|
20230613,131500,2780052500,30650,30650,30650,30650,132
|
|
20230613,131400,2776006700,30700,30650,30700,30650,43
|
|
20230613,131300,2774688600,30700,30650,30700,30650,145
|
|
20230613,131200,2770243850,30700,30650,30700,30650,137
|
|
20230613,131100,2766040250,30700,30700,30700,30700,311
|
|
20230613,131000,2756492550,30700,30650,30700,30650,100
|
|
20230613,130900,2753424650,30700,30700,30700,30700,221
|
|
20230613,130800,2746639950,30700,30700,30750,30700,741
|
|
20230613,130700,2723858750,30700,30700,30750,30700,140
|
|
20230613,130600,2719560600,30700,30700,30700,30650,602
|
|
20230613,130500,2701081300,30700,30700,30700,30650,157
|
|
20230613,130400,2696268150,30700,30650,30700,30650,159
|
|
20230613,130300,2691392900,30650,30650,30650,30650,57
|
|
20230613,130200,2689645850,30700,30650,30700,30650,134
|
|
20230613,130100,2685538250,30650,30700,30700,30650,53
|
|
20230613,130000,2683913600,30700,30700,30700,30650,129
|
|
20230613,125900,2679959650,30650,30650,30650,30650,96
|
|
20230613,125800,2677017250,30650,30750,30750,30650,238
|
|
20230613,125700,2669711500,30700,30750,30750,30700,55
|
|
20230613,125600,2668022800,30700,30650,30700,30650,777
|
|
20230613,125500,2644182950,30650,30650,30650,30650,41
|
|
20230613,125400,2642926300,30650,30650,30700,30650,407
|
|
20230613,125300,2630451450,30700,30650,30700,30650,68
|
|
20230613,125200,2628367200,30700,30700,30700,30650,167
|
|
20230613,125100,2623247650,30650,30650,30650,30650,227
|
|
20230613,125000,2616290100,30650,30650,30650,30650,45
|
|
20230613,124900,2614910850,30650,30650,30650,30650,271
|
|
20230613,124800,2606604700,30650,30650,30700,30650,51
|
|
20230613,124700,2605041350,30700,30650,30700,30650,136
|
|
20230613,124600,2600872700,30650,30650,30650,30650,44
|
|
20230613,124500,2599524100,30650,30650,30650,30650,244
|
|
20230613,124400,2592045500,30650,30650,30700,30650,48
|
|
20230613,124300,2590574150,30650,30650,30650,30650,235
|
|
20230613,124200,2583371400,30650,30650,30650,30650,369
|
|
20230613,124100,2572061550,30650,30650,30650,30650,141
|
|
20230613,124000,2567739900,30700,30650,30700,30650,204
|
|
20230613,123900,2561486450,30700,30650,30700,30650,54
|
|
20230613,123800,2559831150,30650,30650,30650,30650,131
|
|
20230613,123700,2555816000,30650,30650,30650,30650,41
|
|
20230613,123600,2554559350,30650,30650,30650,30650,132
|
|
20230613,123500,2550513550,30650,30700,30700,30650,43
|
|
20230613,123400,2549195450,30650,30650,30650,30650,128
|
|
20230613,123300,2545272250,30650,30600,30650,30600,112
|
|
20230613,123200,2541841950,30650,30650,30650,30650,111
|
|
20230613,123100,2538439800,30650,30650,30650,30650,44
|
|
20230613,123000,2537091200,30650,30650,30650,30600,166
|
|
20230613,122900,2532005450,30650,30600,30650,30600,115
|
|
20230613,122800,2528483250,30650,30600,30700,30600,124
|
|
20230613,122700,2524683900,30650,30650,30650,30600,173
|
|
20230613,122600,2519384500,30700,30700,30700,30650,86
|
|
20230613,122500,2516748400,30650,30650,30650,30650,226
|
|
20230613,122400,2509821500,30650,30700,30700,30650,42
|
|
20230613,122300,2508534150,30700,30650,30700,30650,216
|
|
20230613,122200,2501913650,30650,30650,30700,30650,46
|
|
20230613,122100,2500503600,30650,30700,30700,30650,183
|
|
20230613,122000,2494892550,30700,30650,30700,30650,41
|
|
20230613,121900,2493635750,30650,30700,30700,30650,279
|
|
20230613,121800,2485081900,30650,30650,30700,30650,252
|
|
20230613,121700,2477357950,30650,30650,30650,30650,196
|
|
20230613,121600,2471350550,30650,30650,30650,30650,49
|
|
20230613,121500,2469848700,30650,30700,30700,30650,148
|
|
20230613,121400,2465311500,30700,30650,30700,30650,152
|
|
20230613,121300,2460652450,30700,30650,30700,30650,617
|
|
20230613,121200,2441741250,30650,30650,30650,30650,127
|
|
20230613,121100,2437848700,30650,30700,30700,30650,59
|
|
20230613,121000,2436039650,30650,30650,30650,30650,135
|
|
20230613,120900,2431901900,30700,30700,30700,30700,56
|
|
20230613,120800,2430182700,30700,30700,30700,30700,139
|
|
20230613,120700,2425915400,30700,30700,30700,30700,513
|
|
20230613,120600,2410166300,30700,30700,30700,30700,128
|
|
20230613,120500,2406236700,30750,30700,30750,30700,49
|
|
20230613,120400,2404732150,30700,30750,30750,30700,413
|
|
20230613,120300,2392038950,30750,30700,30800,30700,1236
|
|
20230613,120200,2354028200,30700,30700,30700,30700,55
|
|
20230613,120100,2352339700,30700,30700,30700,30700,123
|
|
20230613,120000,2348563600,30750,30700,30750,30700,204
|
|
20230613,115900,2342300650,30700,30700,30700,30700,122
|
|
20230613,115800,2338555250,30700,30700,30700,30700,118
|
|
20230613,115700,2334932650,30700,30700,30700,30700,127
|
|
20230613,115600,2331033750,30750,30700,30750,30700,57
|
|
20230613,115500,2329283650,30700,30700,30700,30700,121
|
|
20230613,115400,2325568950,30700,30750,30750,30700,52
|
|
20230613,115300,2323972300,30700,30700,30700,30700,365
|
|
20230613,115200,2312766800,30700,30750,30750,30700,54
|
|
20230613,115100,2311108850,30700,30700,30750,30700,420
|
|
20230613,115000,2298214700,30700,30700,30800,30700,134
|
|
20230613,114900,2294100800,30700,30750,30750,30700,67
|
|
20230613,114800,2292042700,30700,30700,30700,30700,135
|
|
20230613,114700,2287898200,30750,30750,30750,30700,47
|
|
20230613,114600,2286454800,30700,30700,30750,30700,249
|
|
20230613,114500,2278810450,30750,30700,30750,30700,257
|
|
20230613,114400,2270910050,30700,30700,30700,30700,226
|
|
20230613,114300,2263971850,30750,30700,30750,30700,51
|
|
20230613,114200,2262406000,30700,30700,30700,30700,889
|
|
20230613,114100,2235113700,30700,30700,30700,30700,49
|
|
20230613,114000,2233609400,30700,30700,30750,30700,128
|
|
20230613,113900,2229679650,30750,30700,30750,30700,151
|
|
20230613,113800,2225043000,30700,30700,30700,30700,103
|
|
20230613,113700,2221880900,30700,30700,30750,30700,330
|
|
20230613,113600,2211749850,30700,30700,30700,30700,44
|
|
20230613,113500,2210399050,30700,30750,30750,30700,174
|
|
20230613,113400,2205057100,30750,30800,30800,30750,38
|
|
20230613,113300,2203888100,30750,30750,30750,30700,509
|
|
20230613,113200,2188238800,30750,30700,30750,30700,71
|
|
20230613,113100,2186057500,30750,30700,30750,30700,383
|
|
20230613,113000,2174294400,30700,30700,30750,30700,55
|
|
20230613,112900,2172605450,30750,30700,30750,30700,194
|
|
20230613,112800,2166649250,30700,30700,30700,30700,72
|
|
20230613,112700,2164438850,30700,30700,30700,30700,137
|
|
20230613,112600,2160232950,30700,30700,30750,30700,149
|
|
20230613,112500,2155658450,30700,30700,30700,30700,53
|
|
20230613,112400,2154031350,30700,30750,30750,30700,138
|
|
20230613,112300,2149794150,30650,30700,30700,30650,270
|
|
20230613,112200,2141518000,30700,30700,30750,30650,191
|
|
20230613,112100,2135658200,30750,30700,30750,30700,149
|
|
20230613,112000,2131083750,30700,30700,30700,30650,827
|
|
20230613,111900,2105699050,30700,30700,30700,30700,63
|
|
20230613,111800,2103764950,30700,30700,30700,30700,140
|
|
20230613,111700,2099466950,30700,30700,30750,30700,191
|
|
20230613,111600,2093603050,30700,30700,30750,30700,179
|
|
20230613,111500,2088107700,30700,30700,30750,30700,129
|
|
20230613,111400,2084147300,30700,30700,30750,30700,57
|
|
20230613,111300,2082397350,30700,30700,30750,30700,157
|
|
20230613,111200,2077577300,30700,30700,30700,30700,297
|
|
20230613,111100,2068459400,30700,30800,30800,30700,475
|
|
20230613,111000,2053867200,30750,30750,30750,30750,103
|
|
20230613,110900,2050699950,30750,30800,30800,30750,159
|
|
20230613,110800,2045810550,30750,30750,30750,30750,88
|
|
20230613,110700,2043104550,30750,30750,30800,30700,292
|
|
20230613,110600,2034125750,30750,30800,30800,30750,172
|
|
20230613,110500,2028830550,30800,30700,30850,30700,3056
|
|
20230613,110400,1934962600,30650,30650,30700,30650,174
|
|
20230613,110300,1929628700,30650,30700,30700,30650,237
|
|
20230613,110200,1922359450,30650,30650,30650,30650,210
|
|
20230613,110100,1915922950,30650,30650,30650,30650,75
|
|
20230613,110000,1913624200,30650,30650,30700,30650,187
|
|
20230613,105900,1907890000,30650,30700,30700,30650,1728
|
|
20230613,105800,1854850750,30700,30650,30700,30650,648
|
|
20230613,105700,1834979500,30650,30650,30700,30650,280
|
|
20230613,105600,1826397400,30650,30700,30700,30650,170
|
|
20230613,105500,1821186700,30700,30700,30700,30650,1090
|
|
20230613,105400,1787775650,30700,30750,30750,30700,579
|
|
20230613,105300,1769999400,30700,30700,30700,30700,124
|
|
20230613,105200,1766192600,30700,30700,30750,30700,181
|
|
20230613,105100,1760634300,30700,30750,30750,30700,189
|
|
20230613,105000,1754827050,30750,30800,30800,30700,125
|
|
20230613,104900,1750982750,30700,30700,30750,30700,965
|
|
20230613,104800,1721355600,30750,30750,30750,30700,293
|
|
20230613,104700,1712356600,30750,30750,30800,30700,1167
|
|
20230613,104600,1676471100,30750,30750,30800,30750,153
|
|
20230613,104500,1671766300,30800,30750,30800,30750,320
|
|
20230613,104400,1661917350,30750,30800,30800,30750,56
|
|
20230613,104300,1660195200,30800,30800,30800,30750,263
|
|
20230613,104200,1652101500,30750,30750,30800,30750,311
|
|
20230613,104100,1642535750,30750,30800,30800,30750,208
|
|
20230613,104000,1636136250,30800,30800,30800,30750,165
|
|
20230613,103900,1631056650,30800,30750,30800,30750,209
|
|
20230613,103800,1624629050,30750,30800,30800,30750,283
|
|
20230613,103700,1615924050,30800,30850,30850,30750,1498
|
|
20230613,103600,1569782150,30800,30800,30850,30800,172
|
|
20230613,103500,1564484000,30800,30850,30850,30800,243
|
|
20230613,103400,1556990000,30850,30850,30900,30800,534
|
|
20230613,103300,1540516750,30850,30850,30850,30850,54
|
|
20230613,103200,1538850850,30850,30850,30850,30850,173
|
|
20230613,103100,1533513800,30850,30850,30850,30800,296
|
|
20230613,103000,1524389350,30850,30850,30850,30800,720
|
|
20230613,102900,1502192150,30850,30900,30900,30850,2955
|
|
20230613,102800,1410943350,30900,30950,30950,30900,704
|
|
20230613,102700,1389162600,30950,31000,31000,30950,237
|
|
20230613,102600,1381817850,31000,31000,31000,31000,399
|
|
20230613,102500,1369448850,31000,30950,31050,30950,182
|
|
20230613,102400,1363814150,30950,30950,30950,30950,66
|
|
20230613,102300,1361771450,30950,31000,31000,30950,131
|
|
20230613,102200,1357712450,31000,31000,31000,30950,208
|
|
20230613,102100,1351267000,30950,31050,31050,30950,164
|
|
20230613,102000,1346188600,31000,31000,31000,31000,57
|
|
20230613,101900,1344421600,31000,31000,31000,31000,133
|
|
20230613,101800,1340298600,31000,31050,31050,31000,63
|
|
20230613,101700,1338344850,31000,31050,31050,31000,228
|
|
20230613,101600,1331272350,31000,31000,31000,31000,53
|
|
20230613,101500,1329629350,31050,31050,31100,31000,244
|
|
20230613,101400,1322059750,31050,31000,31050,30950,156
|
|
20230613,101300,1317221250,31000,31000,31000,31000,55
|
|
20230613,101200,1315516250,31000,31000,31050,31000,238
|
|
20230613,101100,1308135450,31050,30950,31050,30900,128
|
|
20230613,101000,1304169950,30950,30950,30950,30950,602
|
|
20230613,100900,1285538050,30950,30950,30950,30950,1264
|
|
20230613,100800,1246417250,31000,31000,31000,30950,164
|
|
20230613,100700,1241340300,31000,31000,31000,30950,306
|
|
20230613,100600,1231856850,31000,31000,31050,31000,571
|
|
20230613,100500,1214155150,31050,31050,31050,31050,76
|
|
20230613,100400,1211795350,31100,31150,31150,31100,135
|
|
20230613,100300,1207596700,31100,31050,31150,31000,547
|
|
20230613,100200,1190594500,31050,31000,31050,31000,178
|
|
20230613,100100,1185071700,31050,31000,31050,31000,135
|
|
20230613,100000,1180886600,31050,30950,31050,30950,189
|
|
20230613,095900,1175022150,31000,30950,31050,30950,657
|
|
20230613,095800,1154664100,31000,31050,31050,30950,2272
|
|
20230613,095700,1084212450,31050,31050,31100,31050,335
|
|
20230613,095600,1073810100,31050,31050,31100,31050,408
|
|
20230613,095500,1061139700,31050,31050,31100,31050,372
|
|
20230613,095400,1049583950,31050,31150,31150,31050,2552
|
|
20230613,095300,970151650,31200,31200,31200,31150,249
|
|
20230613,095200,962389650,31200,31200,31200,31200,39
|
|
20230613,095100,961172850,31200,31250,31250,31200,141
|
|
20230613,095000,956773500,31200,31200,31250,31200,196
|
|
20230613,094900,950657850,31200,31200,31200,31200,381
|
|
20230613,094800,938770650,31200,31250,31250,31200,298
|
|
20230613,094700,929472950,31200,31250,31250,31200,28
|
|
20230613,094600,928598250,31250,31300,31300,31250,1540
|
|
20230613,094500,880470650,31300,31300,31300,31250,264
|
|
20230613,094400,872207950,31250,31300,31350,31250,469
|
|
20230613,094300,857536400,31300,31250,31300,31250,346
|
|
20230613,094200,846708800,31250,31300,31300,31250,305
|
|
20230613,094100,837169950,31300,31250,31300,31250,48
|
|
20230613,094000,835669700,31250,31300,31300,31250,261
|
|
20230613,093900,827508100,31250,31250,31300,31250,44
|
|
20230613,093800,826133050,31300,31300,31350,31300,2756
|
|
20230613,093700,739865100,31350,31350,31350,31350,134
|
|
20230613,093600,735664200,31350,31350,31400,31350,344
|
|
20230613,093500,724879750,31350,31300,31400,31300,577
|
|
20230613,093400,706797000,31350,31300,31350,31300,251
|
|
20230613,093300,698940100,31350,31350,31350,31350,81
|
|
20230613,093200,696400750,31350,31300,31400,31300,229
|
|
20230613,093100,689216400,31300,31350,31400,31300,239
|
|
20230613,093000,681721500,31350,31350,31350,31300,240
|
|
20230613,092900,674206300,31350,31350,31400,31300,176
|
|
20230613,092800,668688800,31400,31350,31400,31350,324
|
|
20230613,092700,658529750,31350,31350,31350,31350,310
|
|
20230613,092600,648811250,31350,31400,31400,31350,298
|
|
20230613,092500,639456900,31400,31400,31450,31400,375
|
|
20230613,092400,627673800,31400,31450,31450,31400,716
|
|
20230613,092300,605176750,31450,31450,31500,31450,584
|
|
20230613,092200,586809750,31500,31450,31500,31450,1183
|
|
20230613,092100,549557950,31500,31300,31500,31300,1745
|
|
20230613,092000,494738900,31300,31250,31400,31250,849
|
|
20230613,091900,468088300,31300,31300,31350,31250,280
|
|
20230613,091800,459326750,31350,31350,31350,31300,432
|
|
20230613,091700,445786600,31300,31300,31350,31300,123
|
|
20230613,091600,441930950,31350,31300,31350,31300,249
|
|
20230613,091500,434131950,31300,31350,31350,31200,644
|
|
20230613,091400,414007700,31300,31350,31350,31250,105
|
|
20230613,091300,410721200,31300,31350,31350,31300,680
|
|
20230613,091200,389404200,31300,31300,31350,31250,596
|
|
20230613,091100,370742950,31250,31300,31300,31250,145
|
|
20230613,091000,366207250,31350,31300,31350,31300,1018
|
|
20230613,090900,334340800,31350,31300,31350,31300,194
|
|
20230613,090800,328264650,31300,31350,31350,31250,1238
|
|
20230613,090700,289491550,31400,31400,31450,31400,327
|
|
20230613,090600,279222650,31400,31250,31400,31250,1535
|
|
20230613,090500,231123550,31300,31300,31350,31300,1009
|
|
20230613,090400,199514950,31350,31300,31400,31300,1257
|
|
20230613,090300,160139700,31300,31450,31450,31300,1432
|
|
20230613,090200,115237500,31450,31400,31450,31350,480
|
|
20230613,090100,100162700,31400,31400,31500,31350,1907
|
|
20230613,090000,40242700,31450,31350,31450,31350,1184
|