635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,193100,3072014300,30400,30400,30400,30400,0
|
|
20230615,193000,3072014300,30400,30400,30400,30400,0
|
|
20230615,192900,3072014300,30400,30400,30400,30400,0
|
|
20230615,192800,3072014300,30400,30400,30400,30400,0
|
|
20230615,192700,3072014300,30400,30400,30400,30400,0
|
|
20230615,192600,3072014300,30400,30400,30400,30400,0
|
|
20230615,192500,3072014300,30400,30400,30400,30400,0
|
|
20230615,192400,3072014300,30400,30400,30400,30400,0
|
|
20230615,192300,3072014300,30400,30400,30400,30400,0
|
|
20230615,192200,3072014300,30400,30400,30400,30400,0
|
|
20230615,192100,3072014300,30400,30400,30400,30400,0
|
|
20230615,192000,3072014300,30400,30400,30400,30400,0
|
|
20230615,191900,3072014300,30400,30400,30400,30400,0
|
|
20230615,191800,3072014300,30400,30400,30400,30400,0
|
|
20230615,191700,3072014300,30400,30400,30400,30400,0
|
|
20230615,191600,3072014300,30400,30400,30400,30400,0
|
|
20230615,191500,3072014300,30400,30400,30400,30400,0
|
|
20230615,191400,3072014300,30400,30400,30400,30400,0
|
|
20230615,191300,3072014300,30400,30400,30400,30400,0
|
|
20230615,191200,3072014300,30400,30400,30400,30400,0
|
|
20230615,191100,3072014300,30400,30400,30400,30400,0
|
|
20230615,191000,3072014300,30400,30400,30400,30400,0
|
|
20230615,190900,3072014300,30400,30400,30400,30400,0
|
|
20230615,190800,3072014300,30400,30400,30400,30400,0
|
|
20230615,190700,3072014300,30400,30400,30400,30400,0
|
|
20230615,190600,3072014300,30400,30400,30400,30400,0
|
|
20230615,190500,3072014300,30400,30400,30400,30400,0
|
|
20230615,190400,3072014300,30400,30400,30400,30400,0
|
|
20230615,190300,3072014300,30400,30400,30400,30400,0
|
|
20230615,190200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,190100,3072014300,30400,30400,30400,30400,0
|
|
20230615,190000,3072014300,30400,30400,30400,30400,0
|
|
20230615,185900,3072014300,30400,30400,30400,30400,0
|
|
20230615,185800,3072014300,30400,30400,30400,30400,0
|
|
20230615,185700,3072014300,30400,30400,30400,30400,0
|
|
20230615,185600,3072014300,30400,30400,30400,30400,0
|
|
20230615,185500,3072014300,30400,30400,30400,30400,0
|
|
20230615,185400,3072014300,30400,30400,30400,30400,0
|
|
20230615,185300,3072014300,30400,30400,30400,30400,0
|
|
20230615,185200,3072014300,30400,30400,30400,30400,0
|
|
20230615,185100,3072014300,30400,30400,30400,30400,0
|
|
20230615,185000,3072014300,30400,30400,30400,30400,0
|
|
20230615,184900,3072014300,30400,30400,30400,30400,0
|
|
20230615,184800,3072014300,30400,30400,30400,30400,0
|
|
20230615,184700,3072014300,30400,30400,30400,30400,0
|
|
20230615,184600,3072014300,30400,30400,30400,30400,0
|
|
20230615,184500,3072014300,30400,30400,30400,30400,0
|
|
20230615,184400,3072014300,30400,30400,30400,30400,0
|
|
20230615,184300,3072014300,30400,30400,30400,30400,0
|
|
20230615,184200,3072014300,30400,30400,30400,30400,0
|
|
20230615,184100,3072014300,30400,30400,30400,30400,0
|
|
20230615,184000,3072014300,30400,30400,30400,30400,0
|
|
20230615,183900,3072014300,30400,30400,30400,30400,0
|
|
20230615,183800,3072014300,30400,30400,30400,30400,0
|
|
20230615,183700,3072014300,30400,30400,30400,30400,0
|
|
20230615,183600,3072014300,30400,30400,30400,30400,0
|
|
20230615,183500,3072014300,30400,30400,30400,30400,0
|
|
20230615,183400,3072014300,30400,30400,30400,30400,0
|
|
20230615,183300,3072014300,30400,30400,30400,30400,0
|
|
20230615,183200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,183100,3072014300,30400,30400,30400,30400,0
|
|
20230615,183000,3072014300,30400,30400,30400,30400,0
|
|
20230615,182900,3072014300,30400,30400,30400,30400,0
|
|
20230615,182800,3072014300,30400,30400,30400,30400,0
|
|
20230615,182700,3072014300,30400,30400,30400,30400,0
|
|
20230615,182600,3072014300,30400,30400,30400,30400,0
|
|
20230615,182500,3072014300,30400,30400,30400,30400,0
|
|
20230615,182400,3072014300,30400,30400,30400,30400,0
|
|
20230615,182300,3072014300,30400,30400,30400,30400,0
|
|
20230615,182200,3072014300,30400,30400,30400,30400,0
|
|
20230615,182100,3072014300,30400,30400,30400,30400,0
|
|
20230615,182000,3072014300,30400,30400,30400,30400,0
|
|
20230615,181900,3072014300,30400,30400,30400,30400,0
|
|
20230615,181800,3072014300,30400,30400,30400,30400,0
|
|
20230615,181700,3072014300,30400,30400,30400,30400,0
|
|
20230615,181600,3072014300,30400,30400,30400,30400,0
|
|
20230615,181500,3072014300,30400,30400,30400,30400,0
|
|
20230615,181400,3072014300,30400,30400,30400,30400,0
|
|
20230615,181300,3072014300,30400,30400,30400,30400,0
|
|
20230615,181200,3072014300,30400,30400,30400,30400,0
|
|
20230615,181100,3072014300,30400,30400,30400,30400,0
|
|
20230615,181000,3072014300,30400,30400,30400,30400,0
|
|
20230615,180900,3072014300,30400,30400,30400,30400,0
|
|
20230615,180800,3072014300,30400,30400,30400,30400,0
|
|
20230615,180700,3072014300,30400,30400,30400,30400,0
|
|
20230615,180600,3072014300,30400,30400,30400,30400,0
|
|
20230615,180500,3072014300,30400,30400,30400,30400,0
|
|
20230615,180400,3072014300,30400,30400,30400,30400,0
|
|
20230615,180300,3072014300,30400,30400,30400,30400,0
|
|
20230615,180200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,180100,3072014300,30400,30400,30400,30400,0
|
|
20230615,180000,3072014300,30400,30400,30400,30400,0
|
|
20230615,175900,3072014300,30400,30400,30400,30400,0
|
|
20230615,175800,3072014300,30400,30400,30400,30400,0
|
|
20230615,175700,3072014300,30400,30400,30400,30400,0
|
|
20230615,175600,3072014300,30400,30400,30400,30400,0
|
|
20230615,175500,3072014300,30400,30400,30400,30400,0
|
|
20230615,175400,3072014300,30400,30400,30400,30400,0
|
|
20230615,175300,3072014300,30400,30400,30400,30400,0
|
|
20230615,175200,3072014300,30400,30400,30400,30400,0
|
|
20230615,175100,3072014300,30400,30400,30400,30400,0
|
|
20230615,175000,3072014300,30400,30400,30400,30400,0
|
|
20230615,174900,3072014300,30400,30400,30400,30400,0
|
|
20230615,174800,3072014300,30400,30400,30400,30400,0
|
|
20230615,174700,3072014300,30400,30400,30400,30400,0
|
|
20230615,174600,3072014300,30400,30400,30400,30400,0
|
|
20230615,174500,3072014300,30400,30400,30400,30400,0
|
|
20230615,174400,3072014300,30400,30400,30400,30400,0
|
|
20230615,174300,3072014300,30400,30400,30400,30400,0
|
|
20230615,174200,3072014300,30400,30400,30400,30400,0
|
|
20230615,174100,3072014300,30400,30400,30400,30400,0
|
|
20230615,174000,3072014300,30400,30400,30400,30400,0
|
|
20230615,173900,3072014300,30400,30400,30400,30400,0
|
|
20230615,173800,3072014300,30400,30400,30400,30400,0
|
|
20230615,173700,3072014300,30400,30400,30400,30400,0
|
|
20230615,173600,3072014300,30400,30400,30400,30400,0
|
|
20230615,173500,3072014300,30400,30400,30400,30400,0
|
|
20230615,173400,3072014300,30400,30400,30400,30400,0
|
|
20230615,173300,3072014300,30400,30400,30400,30400,0
|
|
20230615,173200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,173100,3072014300,30400,30400,30400,30400,0
|
|
20230615,173000,3072014300,30400,30400,30400,30400,0
|
|
20230615,172900,3072014300,30400,30400,30400,30400,0
|
|
20230615,172800,3072014300,30400,30400,30400,30400,0
|
|
20230615,172700,3072014300,30400,30400,30400,30400,0
|
|
20230615,172600,3072014300,30400,30400,30400,30400,0
|
|
20230615,172500,3072014300,30400,30400,30400,30400,0
|
|
20230615,172400,3072014300,30400,30400,30400,30400,0
|
|
20230615,172300,3072014300,30400,30400,30400,30400,0
|
|
20230615,172200,3072014300,30400,30400,30400,30400,0
|
|
20230615,172100,3072014300,30400,30400,30400,30400,0
|
|
20230615,172000,3072014300,30400,30400,30400,30400,0
|
|
20230615,171900,3072014300,30400,30400,30400,30400,0
|
|
20230615,171800,3072014300,30400,30400,30400,30400,0
|
|
20230615,171700,3072014300,30400,30400,30400,30400,0
|
|
20230615,171600,3072014300,30400,30400,30400,30400,0
|
|
20230615,171500,3072014300,30400,30400,30400,30400,0
|
|
20230615,171400,3072014300,30400,30400,30400,30400,0
|
|
20230615,171300,3072014300,30400,30400,30400,30400,0
|
|
20230615,171200,3072014300,30400,30400,30400,30400,0
|
|
20230615,171100,3072014300,30400,30400,30400,30400,0
|
|
20230615,171000,3072014300,30400,30400,30400,30400,0
|
|
20230615,170900,3072014300,30400,30400,30400,30400,0
|
|
20230615,170800,3072014300,30400,30400,30400,30400,0
|
|
20230615,170700,3072014300,30400,30400,30400,30400,0
|
|
20230615,170600,3072014300,30400,30400,30400,30400,0
|
|
20230615,170500,3072014300,30400,30400,30400,30400,0
|
|
20230615,170400,3072014300,30400,30400,30400,30400,0
|
|
20230615,170300,3072014300,30400,30400,30400,30400,0
|
|
20230615,170200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,170100,3072014300,30400,30400,30400,30400,0
|
|
20230615,170000,3072014300,30400,30400,30400,30400,0
|
|
20230615,165900,3072014300,30400,30400,30400,30400,0
|
|
20230615,165800,3072014300,30400,30400,30400,30400,0
|
|
20230615,165700,3072014300,30400,30400,30400,30400,0
|
|
20230615,165600,3072014300,30400,30400,30400,30400,0
|
|
20230615,165500,3072014300,30400,30400,30400,30400,0
|
|
20230615,165400,3072014300,30400,30400,30400,30400,0
|
|
20230615,165300,3072014300,30400,30400,30400,30400,0
|
|
20230615,165200,3072014300,30400,30400,30400,30400,0
|
|
20230615,165100,3072014300,30400,30400,30400,30400,0
|
|
20230615,165000,3072014300,30400,30400,30400,30400,0
|
|
20230615,164900,3072014300,30400,30400,30400,30400,0
|
|
20230615,164800,3072014300,30400,30400,30400,30400,0
|
|
20230615,164700,3072014300,30400,30400,30400,30400,0
|
|
20230615,164600,3072014300,30400,30400,30400,30400,0
|
|
20230615,164500,3072014300,30400,30400,30400,30400,0
|
|
20230615,164400,3072014300,30400,30400,30400,30400,0
|
|
20230615,164300,3072014300,30400,30400,30400,30400,0
|
|
20230615,164200,3072014300,30400,30400,30400,30400,0
|
|
20230615,164100,3072014300,30400,30400,30400,30400,0
|
|
20230615,164000,3072014300,30400,30400,30400,30400,0
|
|
20230615,163900,3072014300,30400,30400,30400,30400,0
|
|
20230615,163800,3072014300,30400,30400,30400,30400,0
|
|
20230615,163700,3072014300,30400,30400,30400,30400,0
|
|
20230615,163600,3072014300,30400,30400,30400,30400,0
|
|
20230615,163500,3072014300,30400,30400,30400,30400,0
|
|
20230615,163400,3072014300,30400,30400,30400,30400,0
|
|
20230615,163300,3072014300,30400,30400,30400,30400,0
|
|
20230615,163200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,163100,3072014300,30400,30400,30400,30400,0
|
|
20230615,163000,3072014300,30400,30400,30400,30400,0
|
|
20230615,162900,3072014300,30400,30400,30400,30400,0
|
|
20230615,162800,3072014300,30400,30400,30400,30400,0
|
|
20230615,162700,3072014300,30400,30400,30400,30400,0
|
|
20230615,162600,3072014300,30400,30400,30400,30400,0
|
|
20230615,162500,3072014300,30400,30400,30400,30400,0
|
|
20230615,162400,3072014300,30400,30400,30400,30400,0
|
|
20230615,162300,3072014300,30400,30400,30400,30400,0
|
|
20230615,162200,3072014300,30400,30400,30400,30400,0
|
|
20230615,162100,3072014300,30400,30400,30400,30400,0
|
|
20230615,162000,3072014300,30400,30400,30400,30400,0
|
|
20230615,161900,3072014300,30400,30400,30400,30400,0
|
|
20230615,161800,3072014300,30400,30400,30400,30400,0
|
|
20230615,161700,3072014300,30400,30400,30400,30400,0
|
|
20230615,161600,3072014300,30400,30400,30400,30400,0
|
|
20230615,161500,3072014300,30400,30400,30400,30400,0
|
|
20230615,161400,3072014300,30400,30400,30400,30400,0
|
|
20230615,161300,3072014300,30400,30400,30400,30400,0
|
|
20230615,161200,3072014300,30400,30400,30400,30400,0
|
|
20230615,161100,3072014300,30400,30400,30400,30400,0
|
|
20230615,161000,3072014300,30400,30400,30400,30400,0
|
|
20230615,160900,3072014300,30400,30400,30400,30400,0
|
|
20230615,160800,3072014300,30400,30400,30400,30400,0
|
|
20230615,160700,3072014300,30400,30400,30400,30400,0
|
|
20230615,160600,3072014300,30400,30400,30400,30400,0
|
|
20230615,160500,3072014300,30400,30400,30400,30400,0
|
|
20230615,160400,3072014300,30400,30400,30400,30400,0
|
|
20230615,160300,3072014300,30400,30400,30400,30400,0
|
|
20230615,160200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,160100,3072014300,30400,30400,30400,30400,0
|
|
20230615,160000,3072014300,30400,30400,30400,30400,0
|
|
20230615,155900,3072014300,30400,30400,30400,30400,0
|
|
20230615,155800,3072014300,30400,30400,30400,30400,0
|
|
20230615,155700,3072014300,30400,30400,30400,30400,0
|
|
20230615,155600,3072014300,30400,30400,30400,30400,0
|
|
20230615,155500,3072014300,30400,30400,30400,30400,0
|
|
20230615,155400,3072014300,30400,30400,30400,30400,0
|
|
20230615,155300,3072014300,30400,30400,30400,30400,0
|
|
20230615,155200,3072014300,30400,30400,30400,30400,0
|
|
20230615,155100,3072014300,30400,30400,30400,30400,0
|
|
20230615,155000,3072014300,30400,30400,30400,30400,0
|
|
20230615,154900,3072014300,30400,30400,30400,30400,0
|
|
20230615,154800,3072014300,30400,30400,30400,30400,0
|
|
20230615,154700,3072014300,30400,30400,30400,30400,0
|
|
20230615,154600,3072014300,30400,30400,30400,30400,0
|
|
20230615,154500,3072014300,30400,30400,30400,30400,0
|
|
20230615,154400,3072014300,30400,30400,30400,30400,0
|
|
20230615,154300,3072014300,30400,30400,30400,30400,0
|
|
20230615,154200,3072014300,30400,30400,30400,30400,0
|
|
20230615,154100,3072014300,30400,30400,30400,30400,0
|
|
20230615,154000,3072014300,30400,30400,30400,30400,0
|
|
20230615,153900,3072014300,30400,30400,30400,30400,0
|
|
20230615,153800,3072014300,30400,30400,30400,30400,0
|
|
20230615,153700,3072014300,30400,30400,30400,30400,0
|
|
20230615,153600,3072014300,30400,30400,30400,30400,0
|
|
20230615,153500,3072014300,30400,30400,30400,30400,0
|
|
20230615,153400,3072014300,30400,30400,30400,30400,0
|
|
20230615,153300,3072014300,30400,30400,30400,30400,0
|
|
20230615,153200,3072014300,30400,30400,30400,30400,1082
|
|
20230615,153100,3072014300,30400,30400,30400,30400,0
|
|
20230615,153000,3072014300,30400,30400,30400,30400,1082
|
|
20230615,152900,3039121500,30350,30350,30350,30350,0
|
|
20230615,152800,3039121500,30350,30350,30350,30350,0
|
|
20230615,152700,3039121500,30350,30350,30350,30350,0
|
|
20230615,152600,3039121500,30350,30350,30350,30350,0
|
|
20230615,152500,3039121500,30350,30350,30350,30350,0
|
|
20230615,152400,3039121500,30350,30350,30350,30350,0
|
|
20230615,152300,3039121500,30350,30350,30350,30350,0
|
|
20230615,152200,3039121500,30350,30350,30350,30350,0
|
|
20230615,152100,3039121500,30350,30350,30350,30350,0
|
|
20230615,152000,3039121500,30350,30350,30350,30350,0
|
|
20230615,151900,3039121500,30350,30350,30450,30300,133
|
|
20230615,151800,3035080050,30350,30350,30400,30350,22
|
|
20230615,151700,3034411950,30350,30300,30350,30300,338
|
|
20230615,151600,3024154100,30350,30450,30450,30300,372
|
|
20230615,151500,3012859050,30400,30400,30450,30400,83
|
|
20230615,151400,3010335600,30450,30450,30450,30400,123
|
|
20230615,151300,3006591150,30400,30300,30500,30300,1096
|
|
20230615,151200,2973286450,30300,30300,30350,30300,1361
|
|
20230615,151100,2932043150,30300,30300,30300,30300,24
|
|
20230615,151000,2931315950,30300,30300,30350,30300,53
|
|
20230615,150900,2929708350,30300,30350,30350,30300,199
|
|
20230615,150800,2923669750,30300,30350,30350,30300,14
|
|
20230615,150700,2923245300,30300,30350,30400,30300,91
|
|
20230615,150600,2920483700,30350,30350,30350,30300,100
|
|
20230615,150500,2917452100,30350,30300,30350,30300,77
|
|
20230615,150400,2915116050,30300,30350,30350,30300,21
|
|
20230615,150300,2914479400,30300,30300,30350,30300,332
|
|
20230615,150200,2904419750,30300,30300,30300,30250,369
|
|
20230615,150100,2893239500,30300,30300,30300,30300,47
|
|
20230615,150000,2891815400,30300,30350,30350,30300,254
|
|
20230615,145900,2884106950,30350,30350,30350,30350,14
|
|
20230615,145800,2883682050,30350,30350,30350,30350,121
|
|
20230615,145700,2880009700,30350,30350,30350,30350,250
|
|
20230615,145600,2872422200,30350,30350,30350,30350,18
|
|
20230615,145500,2871875900,30350,30350,30350,30350,9
|
|
20230615,145400,2871602750,30350,30400,30400,30350,90
|
|
20230615,145300,2868867200,30400,30400,30400,30350,368
|
|
20230615,145200,2857681100,30350,30350,30350,30350,18
|
|
20230615,145100,2857134800,30350,30350,30350,30350,125
|
|
20230615,145000,2853341050,30350,30350,30400,30350,330
|
|
20230615,144900,2843312050,30350,30350,30350,30300,325
|
|
20230615,144800,2833448750,30350,30350,30350,30350,45
|
|
20230615,144700,2832083000,30350,30350,30350,30350,9
|
|
20230615,144600,2831809850,30350,30350,30350,30350,18
|
|
20230615,144500,2831263550,30350,30350,30350,30350,119
|
|
20230615,144400,2827651900,30350,30350,30400,30350,20
|
|
20230615,144300,2827044800,30400,30400,30400,30400,45
|
|
20230615,144200,2825676800,30400,30400,30450,30400,294
|
|
20230615,144100,2816739000,30450,30400,30450,30400,64
|
|
20230615,144000,2814792300,30400,30400,30450,30400,142
|
|
20230615,143900,2810470500,30400,30450,30450,30400,30
|
|
20230615,143800,2809557900,30450,30400,30450,30400,759
|
|
20230615,143700,2786482700,30400,30450,30450,30400,2700
|
|
20230615,143600,2704397450,30450,30400,30450,30400,19
|
|
20230615,143500,2703819350,30400,30400,30400,30400,18
|
|
20230615,143400,2703272150,30400,30450,30500,30400,301
|
|
20230615,143300,2694107050,30350,30350,30350,30350,18
|
|
20230615,143200,2693560750,30350,30350,30400,30350,128
|
|
20230615,143100,2689675450,30300,30300,30400,30300,160
|
|
20230615,143000,2684816550,30250,30350,30400,30250,927
|
|
20230615,142900,2656704650,30300,30400,30400,30300,141
|
|
20230615,142800,2652425350,30350,30300,30350,30300,40
|
|
20230615,142700,2651212350,30300,30350,30350,30300,98
|
|
20230615,142600,2648238500,30350,30250,30350,30250,49
|
|
20230615,142500,2646752250,30300,30300,30300,30300,169
|
|
20230615,142400,2641631550,30300,30300,30300,30250,1180
|
|
20230615,142300,2605877800,30300,30300,30300,30300,18
|
|
20230615,142200,2605332400,30300,30300,30300,30300,218
|
|
20230615,142100,2598727000,30300,30350,30400,30300,129
|
|
20230615,142000,2594812050,30300,30350,30350,30300,389
|
|
20230615,141900,2583006350,30350,30350,30350,30350,60
|
|
20230615,141800,2581185350,30350,30350,30350,30350,18
|
|
20230615,141700,2580639050,30350,30350,30350,30350,9
|
|
20230615,141600,2580365900,30350,30350,30350,30350,18
|
|
20230615,141500,2579819600,30350,30400,30400,30350,24
|
|
20230615,141400,2579091050,30400,30350,30400,30350,34
|
|
20230615,141300,2578059100,30400,30400,30400,30350,29
|
|
20230615,141200,2577177950,30400,30400,30400,30400,55
|
|
20230615,141100,2575505950,30400,30350,30400,30350,151
|
|
20230615,141000,2570916800,30350,30350,30400,30350,374
|
|
20230615,140900,2559550700,30350,30350,30350,30350,18
|
|
20230615,140800,2559004400,30350,30350,30350,30350,10
|
|
20230615,140700,2558700900,30350,30350,30400,30350,98
|
|
20230615,140600,2555722600,30350,30350,30400,30350,67
|
|
20230615,140500,2553688150,30350,30350,30350,30350,42
|
|
20230615,140400,2552413450,30350,30350,30350,30350,56
|
|
20230615,140300,2550713850,30350,30350,30350,30350,18
|
|
20230615,140200,2550167550,30350,30350,30350,30350,18
|
|
20230615,140100,2549621250,30350,30300,30400,30300,198
|
|
20230615,140000,2543608350,30300,30300,30300,30300,9
|
|
20230615,135900,2543335650,30300,30350,30350,30300,24
|
|
20230615,135800,2542608350,30350,30300,30350,30300,106
|
|
20230615,135700,2539394300,30350,30350,30350,30350,17
|
|
20230615,135600,2538878350,30350,30350,30350,30350,8
|
|
20230615,135500,2538635550,30350,30350,30350,30350,17
|
|
20230615,135400,2538119600,30350,30300,30400,30300,212
|
|
20230615,135300,2531676950,30350,30350,30350,30300,127
|
|
20230615,135200,2527823100,30350,30400,30400,30350,164
|
|
20230615,135100,2522843200,30400,30400,30400,30400,0
|
|
20230615,135000,2522843200,30400,30400,30400,30400,1
|
|
20230615,134900,2522812800,30400,30350,30400,30350,60
|
|
20230615,134800,2520988950,30400,30400,30400,30350,115
|
|
20230615,134700,2517495350,30350,30350,30350,30350,121
|
|
20230615,134600,2513823000,30350,30350,30350,30350,325
|
|
20230615,134500,2503959250,30300,30300,30300,30300,48
|
|
20230615,134400,2502504850,30300,30300,30300,30300,48
|
|
20230615,134300,2501050450,30300,30300,30300,30300,54
|
|
20230615,134200,2499414250,30300,30300,30300,30300,100
|
|
20230615,134100,2496384250,30300,30300,30300,30300,48
|
|
20230615,134000,2494929850,30350,30350,30350,30350,0
|
|
20230615,133900,2494929850,30350,30250,30350,30250,74
|
|
20230615,133800,2492687300,30250,30300,30300,30250,6
|
|
20230615,133700,2492505700,30300,30300,30300,30300,0
|
|
20230615,133600,2492505700,30300,30300,30300,30300,0
|
|
20230615,133500,2492505700,30300,30250,30300,30250,435
|
|
20230615,133400,2479346200,30200,30200,30200,30200,0
|
|
20230615,133300,2479346200,30200,30200,30200,30200,516
|
|
20230615,133200,2463763000,30200,30200,30200,30200,4
|
|
20230615,133100,2463642200,30250,30250,30250,30250,222
|
|
20230615,133000,2456926700,30250,30250,30250,30250,100
|
|
20230615,132900,2453901700,30250,30250,30250,30250,160
|
|
20230615,132800,2449061700,30250,30250,30250,30250,100
|
|
20230615,132700,2446036700,30250,30300,30300,30250,62
|
|
20230615,132600,2444158250,30350,30350,30350,30350,1
|
|
20230615,132500,2444127900,30350,30350,30350,30350,0
|
|
20230615,132400,2444127900,30350,30350,30350,30350,0
|
|
20230615,132300,2444127900,30350,30300,30350,30300,318
|
|
20230615,132200,2434482750,30300,30300,30300,30300,13
|
|
20230615,132100,2434088850,30300,30300,30300,30300,23
|
|
20230615,132000,2433391950,30250,30300,30300,30250,88
|
|
20230615,131900,2430727050,30250,30300,30300,30250,281
|
|
20230615,131800,2422219550,30350,30350,30350,30350,1
|
|
20230615,131700,2422189200,30300,30300,30300,30300,151
|
|
20230615,131600,2417613900,30300,30300,30350,30300,332
|
|
20230615,131500,2407552300,30300,30300,30300,30300,2
|
|
20230615,131400,2407491700,30300,30300,30300,30300,91
|
|
20230615,131300,2404734400,30300,30300,30300,30300,9
|
|
20230615,131200,2404461700,30300,30300,30300,30300,18
|
|
20230615,131100,2403916300,30300,30350,30350,30300,356
|
|
20230615,131000,2393111900,30350,30350,30350,30350,9
|
|
20230615,130900,2392838750,30400,30400,30400,30400,10
|
|
20230615,130800,2392534750,30350,30400,30400,30350,203
|
|
20230615,130700,2386364000,30400,30400,30400,30400,0
|
|
20230615,130600,2386364000,30400,30450,30450,30400,142
|
|
20230615,130500,2382042950,30400,30400,30450,30400,118
|
|
20230615,130400,2378455700,30400,30400,30400,30400,40
|
|
20230615,130300,2377239700,30400,30450,30450,30400,66
|
|
20230615,130200,2375230400,30450,30450,30450,30450,57
|
|
20230615,130100,2373494750,30450,30500,30500,30450,75
|
|
20230615,130000,2371209200,30500,30500,30500,30500,54
|
|
20230615,125900,2369562200,30500,30500,30500,30500,105
|
|
20230615,125800,2366359700,30550,30500,30550,30500,1225
|
|
20230615,125700,2328984950,30450,30400,30450,30400,162
|
|
20230615,125600,2324054550,30400,30400,30400,30400,10
|
|
20230615,125500,2323750550,30400,30400,30400,30400,3
|
|
20230615,125400,2323659350,30450,30450,30450,30450,0
|
|
20230615,125300,2323659350,30450,30400,30450,30400,161
|
|
20230615,125200,2318764900,30450,30450,30450,30450,0
|
|
20230615,125100,2318764900,30450,30450,30450,30450,476
|
|
20230615,125000,2304270700,30450,30450,30450,30450,1
|
|
20230615,124900,2304240250,30400,30400,30400,30400,53
|
|
20230615,124800,2302629050,30400,30350,30400,30350,52
|
|
20230615,124700,2301050200,30350,30350,30350,30350,2
|
|
20230615,124600,2300989500,30350,30350,30350,30350,2
|
|
20230615,124500,2300928800,30300,30300,30300,30300,0
|
|
20230615,124400,2300928800,30300,30300,30300,30300,71
|
|
20230615,124300,2298777500,30300,30250,30300,30250,42
|
|
20230615,124200,2297505350,30250,30300,30300,30250,206
|
|
20230615,124100,2291264500,30300,30300,30300,30300,10
|
|
20230615,124000,2290961500,30300,30300,30300,30300,15
|
|
20230615,123900,2290507000,30300,30300,30300,30250,134
|
|
20230615,123800,2286447000,30300,30400,30400,30300,171
|
|
20230615,123700,2281255550,30400,30350,30400,30350,26
|
|
20230615,123600,2280466400,30350,30350,30350,30350,0
|
|
20230615,123500,2280466400,30350,30400,30400,30350,82
|
|
20230615,123400,2277977650,30400,30400,30450,30400,23
|
|
20230615,123300,2277278400,30400,30450,30450,30400,212
|
|
20230615,123200,2270825450,30450,30300,30450,30300,606
|
|
20230615,123100,2252416550,30300,30300,30300,30300,50
|
|
20230615,123000,2250901550,30250,30250,30250,30250,19
|
|
20230615,122900,2250326800,30250,30250,30250,30250,0
|
|
20230615,122800,2250326800,30250,30250,30250,30250,93
|
|
20230615,122700,2247513550,30250,30250,30250,30250,53
|
|
20230615,122600,2245910300,30250,30250,30250,30250,50
|
|
20230615,122500,2244397800,30250,30250,30250,30250,0
|
|
20230615,122400,2244397800,30250,30250,30250,30250,0
|
|
20230615,122300,2244397800,30250,30300,30300,30250,133
|
|
20230615,122200,2240371700,30300,30300,30300,30300,219
|
|
20230615,122100,2233736000,30300,30300,30300,30300,67
|
|
20230615,122000,2231705900,30350,30350,30350,30350,652
|
|
20230615,121900,2211917700,30350,30350,30350,30350,69
|
|
20230615,121800,2209823550,30350,30350,30350,30350,0
|
|
20230615,121700,2209823550,30350,30450,30450,30350,178
|
|
20230615,121600,2204412000,30400,30450,30450,30400,60
|
|
20230615,121500,2202587000,30400,30400,30400,30400,50
|
|
20230615,121400,2201067000,30400,30350,30400,30350,114
|
|
20230615,121300,2197606400,30450,30400,30450,30400,135
|
|
20230615,121200,2193501850,30400,30400,30400,30350,66
|
|
20230615,121100,2191495650,30350,30350,30350,30300,42
|
|
20230615,121000,2190221900,30350,30350,30350,30350,1
|
|
20230615,120900,2190191550,30350,30400,30400,30300,65
|
|
20230615,120800,2188220400,30400,30400,30400,30400,25
|
|
20230615,120700,2187460400,30350,30350,30350,30350,200
|
|
20230615,120600,2181390400,30350,30400,30400,30350,65
|
|
20230615,120500,2179414550,30400,30350,30400,30350,298
|
|
20230615,120400,2170362850,30350,30350,30350,30350,489
|
|
20230615,120300,2155521700,30350,30350,30350,30350,0
|
|
20230615,120200,2155521700,30350,30300,30350,30300,42
|
|
20230615,120100,2154249000,30300,30350,30350,30300,58
|
|
20230615,120000,2152491350,30300,30350,30350,30300,49
|
|
20230615,115900,2151006600,30300,30350,30350,30300,246
|
|
20230615,115800,2143552750,30300,30300,30300,30300,33
|
|
20230615,115700,2142552850,30300,30300,30300,30300,226
|
|
20230615,115600,2135705050,30300,30250,30300,30250,8
|
|
20230615,115500,2135462800,30300,30300,30300,30300,400
|
|
20230615,115400,2123342800,30350,30350,30350,30350,300
|
|
20230615,115300,2114237800,30300,30250,30300,30250,290
|
|
20230615,115200,2105454800,30250,30250,30250,30250,102
|
|
20230615,115100,2102369300,30250,30250,30250,30250,46
|
|
20230615,115000,2100977800,30250,30200,30250,30200,388
|
|
20230615,114900,2089242050,30200,30250,30250,30200,31
|
|
20230615,114800,2088305400,30200,30200,30200,30200,4
|
|
20230615,114700,2088184600,30200,30300,30300,30200,755
|
|
20230615,114600,2065368150,30300,30300,30300,30300,113
|
|
20230615,114500,2061944250,30250,30200,30250,30200,358
|
|
20230615,114400,2051114900,30250,30250,30250,30250,27
|
|
20230615,114300,2050298150,30200,30150,30200,30150,110
|
|
20230615,114200,2046979650,30200,30200,30200,30200,123
|
|
20230615,114100,2043265050,30150,30150,30150,30150,7
|
|
20230615,114000,2043054000,30150,30100,30150,30100,283
|
|
20230615,113900,2034522750,30100,30150,30150,30100,54
|
|
20230615,113800,2032894850,30100,30100,30100,30100,324
|
|
20230615,113700,2023142450,30100,30100,30100,30100,263
|
|
20230615,113600,2015226150,30050,30000,30050,30000,3086
|
|
20230615,113500,1922492850,30000,30050,30050,30000,120
|
|
20230615,113400,1918892650,30050,30050,30050,30000,54
|
|
20230615,113300,1917270600,30050,30050,30050,30000,30
|
|
20230615,113200,1916370300,30050,30050,30050,30050,1
|
|
20230615,113100,1916340250,30000,30050,30050,30000,11
|
|
20230615,113000,1916009750,30050,30050,30050,30050,2
|
|
20230615,112900,1915949650,30000,30000,30050,30000,1124
|
|
20230615,112800,1882204650,30000,30000,30000,30000,67
|
|
20230615,112700,1880194650,30000,30050,30050,30000,59
|
|
20230615,112600,1878424100,30000,30000,30000,30000,754
|
|
20230615,112500,1855804100,30000,30000,30000,29950,920
|
|
20230615,112400,1828244100,30000,30000,30000,30000,10
|
|
20230615,112300,1827944100,30000,30000,30000,30000,203
|
|
20230615,112200,1821854100,30000,30050,30050,30000,215
|
|
20230615,112100,1815401450,30050,30050,30050,30050,2
|
|
20230615,112000,1815341350,30100,30050,30100,30050,185
|
|
20230615,111900,1809782000,30050,30000,30050,30000,492
|
|
20230615,111800,1795021400,30000,29950,30000,29950,166
|
|
20230615,111700,1790048000,30000,30000,30000,30000,5
|
|
20230615,111600,1789898000,30000,30000,30000,30000,429
|
|
20230615,111500,1777028000,30000,30050,30050,30000,96
|
|
20230615,111400,1774144100,30050,30050,30050,30050,0
|
|
20230615,111300,1774144100,30050,30000,30050,29950,563
|
|
20230615,111200,1757261950,30000,30100,30100,30000,3363
|
|
20230615,111100,1656304300,30050,30150,30150,30050,1429
|
|
20230615,111000,1613294950,30100,30150,30150,30100,188
|
|
20230615,110900,1607632750,30150,30150,30200,30150,53
|
|
20230615,110800,1606034750,30100,30150,30150,30100,692
|
|
20230615,110700,1585175950,30100,30150,30150,30100,74
|
|
20230615,110600,1582947450,30150,30150,30150,30100,870
|
|
20230615,110500,1556717900,30150,30200,30200,30150,200
|
|
20230615,110400,1550687700,30200,30200,30200,30150,160
|
|
20230615,110300,1545863200,30150,30150,30150,30150,0
|
|
20230615,110200,1545863200,30150,30150,30150,30150,3
|
|
20230615,110100,1545772750,30150,30150,30150,30150,142
|
|
20230615,110000,1541491450,30150,30150,30150,30150,209
|
|
20230615,105900,1535190100,30150,30150,30150,30150,80
|
|
20230615,105800,1532778100,30150,30250,30250,30150,434
|
|
20230615,105700,1519682150,30250,30200,30250,30200,214
|
|
20230615,105600,1513217850,30150,30250,30300,30150,702
|
|
20230615,105500,1491997300,30250,30300,30300,30250,468
|
|
20230615,105400,1477827250,30300,30300,30300,30300,102
|
|
20230615,105300,1474736650,30300,30300,30300,30250,22
|
|
20230615,105200,1474071050,30250,30250,30250,30250,0
|
|
20230615,105100,1474071050,30250,30300,30300,30250,123
|
|
20230615,105000,1470350250,30250,30350,30350,30200,4546
|
|
20230615,104900,1332556000,30350,30350,30350,30350,235
|
|
20230615,104800,1325423750,30400,30350,30400,30350,43
|
|
20230615,104700,1324118550,30350,30400,30400,30350,137
|
|
20230615,104600,1319956150,30350,30350,30350,30350,49
|
|
20230615,104500,1318469000,30400,30400,30400,30400,101
|
|
20230615,104400,1315398600,30400,30400,30400,30400,430
|
|
20230615,104300,1302326600,30400,30400,30400,30400,320
|
|
20230615,104200,1292598600,30400,30400,30400,30400,309
|
|
20230615,104100,1283205000,30450,30450,30450,30400,96
|
|
20230615,104000,1280283750,30450,30450,30450,30450,188
|
|
20230615,103900,1274559150,30450,30450,30450,30450,16
|
|
20230615,103800,1274071950,30450,30500,30500,30450,699
|
|
20230615,103700,1252781900,30500,30500,30500,30500,381
|
|
20230615,103600,1241161400,30500,30500,30550,30500,539
|
|
20230615,103500,1224721850,30500,30500,30500,30500,2
|
|
20230615,103400,1224660850,30500,30500,30500,30500,150
|
|
20230615,103300,1220085850,30550,30500,30550,30500,43
|
|
20230615,103200,1218774250,30550,30550,30550,30550,23
|
|
20230615,103100,1218071600,30550,30500,30550,30500,159
|
|
20230615,103000,1213219700,30600,30500,30600,30500,95
|
|
20230615,102900,1210317450,30550,30550,30550,30500,201
|
|
20230615,102800,1204185750,30500,30550,30550,30500,245
|
|
20230615,102700,1196703400,30500,30450,30500,30400,708
|
|
20230615,102600,1175144900,30400,30400,30400,30400,43
|
|
20230615,102500,1173837700,30400,30450,30450,30400,525
|
|
20230615,102400,1157851900,30450,30500,30500,30450,1024
|
|
20230615,102300,1126646850,30500,30550,30600,30500,851
|
|
20230615,102200,1100662000,30600,30550,30600,30550,401
|
|
20230615,102100,1088401450,30550,30650,30650,30550,548
|
|
20230615,102000,1071632950,30600,30650,30650,30600,247
|
|
20230615,101900,1064063300,30700,30650,30700,30650,505
|
|
20230615,101800,1048585000,30650,30700,30700,30650,658
|
|
20230615,101700,1028385900,30750,30700,30750,30700,112
|
|
20230615,101600,1024944900,30750,30800,30800,30750,301
|
|
20230615,101500,1015689100,30800,30750,30800,30750,7
|
|
20230615,101400,1015473600,30800,30750,30800,30750,170
|
|
20230615,101300,1010246050,30750,30850,30850,30750,96
|
|
20230615,101200,1007289500,30800,30850,30850,30800,1077
|
|
20230615,101100,974080300,30850,30900,30900,30850,5
|
|
20230615,101000,973926000,30850,30850,30850,30850,68
|
|
20230615,100900,971828200,30900,30850,30900,30850,768
|
|
20230615,100800,948135350,30850,30850,30850,30850,101
|
|
20230615,100700,945019500,30800,30800,30800,30800,7
|
|
20230615,100600,944803900,30800,30800,30800,30800,3
|
|
20230615,100500,944711500,30800,30800,30850,30800,626
|
|
20230615,100400,925430650,30800,30800,30800,30800,273
|
|
20230615,100300,917022250,30800,30800,30800,30800,22
|
|
20230615,100200,916344650,30800,30850,30850,30800,524
|
|
20230615,100100,900204700,30850,30800,30850,30800,208
|
|
20230615,100000,893788100,30800,30850,30850,30800,212
|
|
20230615,095900,887248900,30850,30850,30850,30850,1013
|
|
20230615,095800,855997850,30900,30900,30900,30900,84
|
|
20230615,095700,853402250,30900,30950,30950,30900,1264
|
|
20230615,095600,814344000,30950,30950,30950,30950,233
|
|
20230615,095500,807132650,30950,30900,30950,30900,422
|
|
20230615,095400,794071900,30950,30950,30950,30900,106
|
|
20230615,095300,790794450,30950,30950,30950,30950,249
|
|
20230615,095200,783087900,31000,30950,31000,30950,284
|
|
20230615,095100,774297350,30950,30950,30950,30900,251
|
|
20230615,095000,766533900,30950,30950,30950,30950,283
|
|
20230615,094900,757775050,30950,30950,30950,30950,116
|
|
20230615,094800,754184850,30950,30950,30950,30950,2
|
|
20230615,094700,754122950,30950,31000,31000,30950,65
|
|
20230615,094600,752110550,30950,31050,31050,30950,737
|
|
20230615,094500,729266600,31100,31000,31100,31000,185
|
|
20230615,094400,723522450,31100,31100,31100,31000,425
|
|
20230615,094300,710332950,31100,31100,31100,31000,1096
|
|
20230615,094200,676298050,31100,31000,31100,30950,939
|
|
20230615,094100,647173300,30950,30900,31000,30900,2504
|
|
20230615,094000,569709950,30900,30850,30900,30850,52
|
|
20230615,093900,568103650,30850,30850,30850,30850,659
|
|
20230615,093800,547773500,30850,30850,30900,30850,295
|
|
20230615,093700,538670550,30850,30850,30850,30850,581
|
|
20230615,093600,520746700,30900,30900,30900,30850,204
|
|
20230615,093500,514450650,30900,30900,30900,30850,352
|
|
20230615,093400,503585850,30850,30850,30900,30850,152
|
|
20230615,093300,498896000,30900,30850,30900,30850,51
|
|
20230615,093200,497320650,30900,30900,30900,30900,13
|
|
20230615,093100,496918950,30850,30900,30900,30850,312
|
|
20230615,093000,487291650,30850,30850,30900,30850,104
|
|
20230615,092900,484083150,30800,30900,30900,30800,825
|
|
20230615,092800,458607150,30950,30900,30950,30900,289
|
|
20230615,092700,449663000,30900,30900,30900,30850,688
|
|
20230615,092600,428409200,30900,30850,30900,30850,381
|
|
20230615,092500,416638900,30900,30850,30900,30850,143
|
|
20230615,092400,412226450,30800,30800,30900,30800,603
|
|
20230615,092300,393628400,30800,30800,30850,30750,215
|
|
20230615,092200,387008400,30750,30800,30800,30750,723
|
|
20230615,092100,364749000,30750,30700,30750,30700,1401
|
|
20230615,092000,321720700,30650,30700,30700,30650,446
|
|
20230615,091900,308049750,30650,30650,30650,30650,2
|
|
20230615,091800,307988450,30700,30650,30700,30650,172
|
|
20230615,091700,302715350,30650,30650,30650,30650,60
|
|
20230615,091600,300876350,30650,30650,30650,30650,93
|
|
20230615,091500,298025900,30650,30700,30700,30650,511
|
|
20230615,091400,282344700,30700,30700,30700,30700,53
|
|
20230615,091300,280717600,30750,30750,30750,30700,75
|
|
20230615,091200,278413900,30750,30750,30750,30750,267
|
|
20230615,091100,270203650,30750,30750,30750,30650,606
|
|
20230615,091000,251595650,30750,30650,30750,30650,1224
|
|
20230615,090900,214004600,30650,30650,30650,30600,175
|
|
20230615,090800,208643900,30600,30600,30600,30600,963
|
|
20230615,090700,179176100,30600,30600,30650,30600,120
|
|
20230615,090600,175501850,30650,30600,30650,30600,1205
|
|
20230615,090500,138592250,30650,30600,30650,30600,431
|
|
20230615,090400,125403600,30600,30700,30700,30600,257
|
|
20230615,090300,117527050,30700,30700,30700,30700,11
|
|
20230615,090200,117189350,30700,30700,30700,30700,11
|
|
20230615,090100,116851650,30700,30750,30750,30700,697
|
|
20230615,090000,95453700,30750,30800,30800,30600,3102
|