604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190100,4449804150,43750,43750,43750,43750,660
|
|
20230620,190000,4449804150,43750,43750,43750,43750,0
|
|
20230620,185900,4449804150,43750,43750,43750,43750,0
|
|
20230620,185800,4449804150,43750,43750,43750,43750,0
|
|
20230620,185700,4449804150,43750,43750,43750,43750,0
|
|
20230620,185600,4449804150,43750,43750,43750,43750,0
|
|
20230620,185500,4449804150,43750,43750,43750,43750,0
|
|
20230620,185400,4449804150,43750,43750,43750,43750,0
|
|
20230620,185300,4449804150,43750,43750,43750,43750,0
|
|
20230620,185200,4449804150,43750,43750,43750,43750,0
|
|
20230620,185100,4449804150,43750,43750,43750,43750,0
|
|
20230620,185000,4449804150,43750,43750,43750,43750,0
|
|
20230620,184900,4449804150,43750,43750,43750,43750,0
|
|
20230620,184800,4449804150,43750,43750,43750,43750,0
|
|
20230620,184700,4449804150,43750,43750,43750,43750,0
|
|
20230620,184600,4449804150,43750,43750,43750,43750,0
|
|
20230620,184500,4449804150,43750,43750,43750,43750,0
|
|
20230620,184400,4449804150,43750,43750,43750,43750,0
|
|
20230620,184300,4449804150,43750,43750,43750,43750,0
|
|
20230620,184200,4449804150,43750,43750,43750,43750,0
|
|
20230620,184100,4449804150,43750,43750,43750,43750,0
|
|
20230620,184000,4449804150,43750,43750,43750,43750,0
|
|
20230620,183900,4449804150,43750,43750,43750,43750,0
|
|
20230620,183800,4449804150,43750,43750,43750,43750,0
|
|
20230620,183700,4449804150,43750,43750,43750,43750,0
|
|
20230620,183600,4449804150,43750,43750,43750,43750,0
|
|
20230620,183500,4449804150,43750,43750,43750,43750,0
|
|
20230620,183400,4449804150,43750,43750,43750,43750,0
|
|
20230620,183300,4449804150,43750,43750,43750,43750,0
|
|
20230620,183200,4449804150,43750,43750,43750,43750,0
|
|
20230620,183100,4449804150,43750,43750,43750,43750,660
|
|
20230620,183000,4449804150,43750,43750,43750,43750,0
|
|
20230620,182900,4449804150,43750,43750,43750,43750,0
|
|
20230620,182800,4449804150,43750,43750,43750,43750,0
|
|
20230620,182700,4449804150,43750,43750,43750,43750,0
|
|
20230620,182600,4449804150,43750,43750,43750,43750,0
|
|
20230620,182500,4449804150,43750,43750,43750,43750,0
|
|
20230620,182400,4449804150,43750,43750,43750,43750,0
|
|
20230620,182300,4449804150,43750,43750,43750,43750,0
|
|
20230620,182200,4449804150,43750,43750,43750,43750,0
|
|
20230620,182100,4449804150,43750,43750,43750,43750,0
|
|
20230620,182000,4449804150,43750,43750,43750,43750,0
|
|
20230620,181900,4449804150,43750,43750,43750,43750,0
|
|
20230620,181800,4449804150,43750,43750,43750,43750,0
|
|
20230620,181700,4449804150,43750,43750,43750,43750,0
|
|
20230620,181600,4449804150,43750,43750,43750,43750,0
|
|
20230620,181500,4449804150,43750,43750,43750,43750,0
|
|
20230620,181400,4449804150,43750,43750,43750,43750,0
|
|
20230620,181300,4449804150,43750,43750,43750,43750,0
|
|
20230620,181200,4449804150,43750,43750,43750,43750,0
|
|
20230620,181100,4449804150,43750,43750,43750,43750,0
|
|
20230620,181000,4449804150,43750,43750,43750,43750,0
|
|
20230620,180900,4449804150,43750,43750,43750,43750,0
|
|
20230620,180800,4449804150,43750,43750,43750,43750,0
|
|
20230620,180700,4449804150,43750,43750,43750,43750,0
|
|
20230620,180600,4449804150,43750,43750,43750,43750,0
|
|
20230620,180500,4449804150,43750,43750,43750,43750,0
|
|
20230620,180400,4449804150,43750,43750,43750,43750,0
|
|
20230620,180300,4449804150,43750,43750,43750,43750,0
|
|
20230620,180200,4449804150,43750,43750,43750,43750,0
|
|
20230620,180100,4449804150,43750,43750,43750,43750,660
|
|
20230620,180000,4449804150,43750,43750,43750,43750,0
|
|
20230620,175900,4449804150,43750,43750,43750,43750,0
|
|
20230620,175800,4449804150,43750,43750,43750,43750,0
|
|
20230620,175700,4449804150,43750,43750,43750,43750,0
|
|
20230620,175600,4449804150,43750,43750,43750,43750,0
|
|
20230620,175500,4449804150,43750,43750,43750,43750,0
|
|
20230620,175400,4449804150,43750,43750,43750,43750,0
|
|
20230620,175300,4449804150,43750,43750,43750,43750,0
|
|
20230620,175200,4449804150,43750,43750,43750,43750,0
|
|
20230620,175100,4449804150,43750,43750,43750,43750,0
|
|
20230620,175000,4449804150,43750,43750,43750,43750,0
|
|
20230620,174900,4449804150,43750,43750,43750,43750,0
|
|
20230620,174800,4449804150,43750,43750,43750,43750,0
|
|
20230620,174700,4449804150,43750,43750,43750,43750,0
|
|
20230620,174600,4449804150,43750,43750,43750,43750,0
|
|
20230620,174500,4449804150,43750,43750,43750,43750,0
|
|
20230620,174400,4449804150,43750,43750,43750,43750,0
|
|
20230620,174300,4449804150,43750,43750,43750,43750,0
|
|
20230620,174200,4449804150,43750,43750,43750,43750,0
|
|
20230620,174100,4449804150,43750,43750,43750,43750,0
|
|
20230620,174000,4449804150,43750,43750,43750,43750,0
|
|
20230620,173900,4449804150,43750,43750,43750,43750,0
|
|
20230620,173800,4449804150,43750,43750,43750,43750,0
|
|
20230620,173700,4449804150,43750,43750,43750,43750,0
|
|
20230620,173600,4449804150,43750,43750,43750,43750,0
|
|
20230620,173500,4449804150,43750,43750,43750,43750,0
|
|
20230620,173400,4449804150,43750,43750,43750,43750,0
|
|
20230620,173300,4449804150,43750,43750,43750,43750,0
|
|
20230620,173200,4449804150,43750,43750,43750,43750,0
|
|
20230620,173100,4449804150,43750,43750,43750,43750,660
|
|
20230620,173000,4449804150,43750,43750,43750,43750,0
|
|
20230620,172900,4449804150,43750,43750,43750,43750,0
|
|
20230620,172800,4449804150,43750,43750,43750,43750,0
|
|
20230620,172700,4449804150,43750,43750,43750,43750,0
|
|
20230620,172600,4449804150,43750,43750,43750,43750,0
|
|
20230620,172500,4449804150,43750,43750,43750,43750,0
|
|
20230620,172400,4449804150,43750,43750,43750,43750,0
|
|
20230620,172300,4449804150,43750,43750,43750,43750,0
|
|
20230620,172200,4449804150,43750,43750,43750,43750,0
|
|
20230620,172100,4449804150,43750,43750,43750,43750,0
|
|
20230620,172000,4449804150,43750,43750,43750,43750,0
|
|
20230620,171900,4449804150,43750,43750,43750,43750,0
|
|
20230620,171800,4449804150,43750,43750,43750,43750,0
|
|
20230620,171700,4449804150,43750,43750,43750,43750,0
|
|
20230620,171600,4449804150,43750,43750,43750,43750,0
|
|
20230620,171500,4449804150,43750,43750,43750,43750,0
|
|
20230620,171400,4449804150,43750,43750,43750,43750,0
|
|
20230620,171300,4449804150,43750,43750,43750,43750,0
|
|
20230620,171200,4449804150,43750,43750,43750,43750,0
|
|
20230620,171100,4449804150,43750,43750,43750,43750,0
|
|
20230620,171000,4449804150,43750,43750,43750,43750,0
|
|
20230620,170900,4449804150,43750,43750,43750,43750,0
|
|
20230620,170800,4449804150,43750,43750,43750,43750,0
|
|
20230620,170700,4449804150,43750,43750,43750,43750,0
|
|
20230620,170600,4449804150,43750,43750,43750,43750,0
|
|
20230620,170500,4449804150,43750,43750,43750,43750,0
|
|
20230620,170400,4449804150,43750,43750,43750,43750,0
|
|
20230620,170300,4449804150,43750,43750,43750,43750,0
|
|
20230620,170200,4449804150,43750,43750,43750,43750,0
|
|
20230620,170100,4449804150,43750,43750,43750,43750,660
|
|
20230620,170000,4449804150,43750,43750,43750,43750,0
|
|
20230620,165900,4449804150,43750,43750,43750,43750,0
|
|
20230620,165800,4449804150,43750,43750,43750,43750,0
|
|
20230620,165700,4449804150,43750,43750,43750,43750,0
|
|
20230620,165600,4449804150,43750,43750,43750,43750,0
|
|
20230620,165500,4449804150,43750,43750,43750,43750,0
|
|
20230620,165400,4449804150,43750,43750,43750,43750,0
|
|
20230620,165300,4449804150,43750,43750,43750,43750,0
|
|
20230620,165200,4449804150,43750,43750,43750,43750,0
|
|
20230620,165100,4449804150,43750,43750,43750,43750,0
|
|
20230620,165000,4449804150,43750,43750,43750,43750,0
|
|
20230620,164900,4449804150,43750,43750,43750,43750,0
|
|
20230620,164800,4449804150,43750,43750,43750,43750,0
|
|
20230620,164700,4449804150,43750,43750,43750,43750,0
|
|
20230620,164600,4449804150,43750,43750,43750,43750,0
|
|
20230620,164500,4449804150,43750,43750,43750,43750,0
|
|
20230620,164400,4449804150,43750,43750,43750,43750,0
|
|
20230620,164300,4449804150,43750,43750,43750,43750,0
|
|
20230620,164200,4449804150,43750,43750,43750,43750,0
|
|
20230620,164100,4449804150,43750,43750,43750,43750,0
|
|
20230620,164000,4449804150,43750,43750,43750,43750,0
|
|
20230620,163900,4449804150,43750,43750,43750,43750,0
|
|
20230620,163800,4449804150,43750,43750,43750,43750,0
|
|
20230620,163700,4449804150,43750,43750,43750,43750,0
|
|
20230620,163600,4449804150,43750,43750,43750,43750,0
|
|
20230620,163500,4449804150,43750,43750,43750,43750,0
|
|
20230620,163400,4449804150,43750,43750,43750,43750,0
|
|
20230620,163300,4449804150,43750,43750,43750,43750,0
|
|
20230620,163200,4449804150,43750,43750,43750,43750,0
|
|
20230620,163100,4449804150,43750,43750,43750,43750,660
|
|
20230620,163000,4449804150,43750,43750,43750,43750,0
|
|
20230620,162900,4449804150,43750,43750,43750,43750,0
|
|
20230620,162800,4449804150,43750,43750,43750,43750,0
|
|
20230620,162700,4449804150,43750,43750,43750,43750,0
|
|
20230620,162600,4449804150,43750,43750,43750,43750,0
|
|
20230620,162500,4449804150,43750,43750,43750,43750,0
|
|
20230620,162400,4449804150,43750,43750,43750,43750,0
|
|
20230620,162300,4449804150,43750,43750,43750,43750,0
|
|
20230620,162200,4449804150,43750,43750,43750,43750,0
|
|
20230620,162100,4449804150,43750,43750,43750,43750,0
|
|
20230620,162000,4449804150,43750,43750,43750,43750,0
|
|
20230620,161900,4449804150,43750,43750,43750,43750,0
|
|
20230620,161800,4449804150,43750,43750,43750,43750,0
|
|
20230620,161700,4449804150,43750,43750,43750,43750,0
|
|
20230620,161600,4449804150,43750,43750,43750,43750,0
|
|
20230620,161500,4449804150,43750,43750,43750,43750,0
|
|
20230620,161400,4449804150,43750,43750,43750,43750,0
|
|
20230620,161300,4449804150,43750,43750,43750,43750,0
|
|
20230620,161200,4449804150,43750,43750,43750,43750,0
|
|
20230620,161100,4449804150,43750,43750,43750,43750,0
|
|
20230620,161000,4449804150,43750,43750,43750,43750,0
|
|
20230620,160900,4449804150,43750,43750,43750,43750,0
|
|
20230620,160800,4449804150,43750,43750,43750,43750,0
|
|
20230620,160700,4449804150,43750,43750,43750,43750,0
|
|
20230620,160600,4449804150,43750,43750,43750,43750,0
|
|
20230620,160500,4449804150,43750,43750,43750,43750,0
|
|
20230620,160400,4449804150,43750,43750,43750,43750,0
|
|
20230620,160300,4449804150,43750,43750,43750,43750,0
|
|
20230620,160200,4449804150,43750,43750,43750,43750,0
|
|
20230620,160100,4449804150,43750,43750,43750,43750,660
|
|
20230620,160000,4449804150,43750,43750,43750,43750,0
|
|
20230620,155900,4449804150,43750,43750,43750,43750,0
|
|
20230620,155800,4449804150,43750,43750,43750,43750,0
|
|
20230620,155700,4449804150,43750,43750,43750,43750,0
|
|
20230620,155600,4449804150,43750,43750,43750,43750,0
|
|
20230620,155500,4449804150,43750,43750,43750,43750,0
|
|
20230620,155400,4449804150,43750,43750,43750,43750,0
|
|
20230620,155300,4449804150,43750,43750,43750,43750,0
|
|
20230620,155200,4449804150,43750,43750,43750,43750,0
|
|
20230620,155100,4449804150,43750,43750,43750,43750,0
|
|
20230620,155000,4449804150,43750,43750,43750,43750,0
|
|
20230620,154900,4449804150,43750,43750,43750,43750,0
|
|
20230620,154800,4449804150,43750,43750,43750,43750,0
|
|
20230620,154700,4449804150,43750,43750,43750,43750,0
|
|
20230620,154600,4449804150,43750,43750,43750,43750,0
|
|
20230620,154500,4449804150,43750,43750,43750,43750,0
|
|
20230620,154400,4449804150,43750,43750,43750,43750,0
|
|
20230620,154300,4449804150,43750,43750,43750,43750,0
|
|
20230620,154200,4449804150,43750,43750,43750,43750,0
|
|
20230620,154100,4449804150,43750,43750,43750,43750,0
|
|
20230620,154000,4449804150,43750,43750,43750,43750,0
|
|
20230620,153900,4449804150,43750,43750,43750,43750,0
|
|
20230620,153800,4449804150,43750,43750,43750,43750,0
|
|
20230620,153700,4449804150,43750,43750,43750,43750,0
|
|
20230620,153600,4449804150,43750,43750,43750,43750,0
|
|
20230620,153500,4449804150,43750,43750,43750,43750,0
|
|
20230620,153400,4449804150,43750,43750,43750,43750,0
|
|
20230620,153300,4449804150,43750,43750,43750,43750,0
|
|
20230620,153200,4449804150,43750,43750,43750,43750,0
|
|
20230620,153100,4449804150,43750,43750,43750,43750,660
|
|
20230620,153000,4449804150,43750,43750,43750,43750,660
|
|
20230620,152900,4420929150,43850,43850,43850,43850,0
|
|
20230620,152800,4420929150,43850,43850,43850,43850,0
|
|
20230620,152700,4420929150,43850,43850,43850,43850,0
|
|
20230620,152600,4420929150,43850,43850,43850,43850,0
|
|
20230620,152500,4420929150,43850,43850,43850,43850,0
|
|
20230620,152400,4420929150,43850,43850,43850,43850,0
|
|
20230620,152300,4420929150,43850,43850,43850,43850,0
|
|
20230620,152200,4420929150,43850,43850,43850,43850,0
|
|
20230620,152100,4420929150,43850,43850,43850,43850,0
|
|
20230620,152000,4420929150,43850,43850,43850,43850,0
|
|
20230620,151900,4420929150,43850,43950,43950,43850,147
|
|
20230620,151800,4414477450,43950,43900,43950,43850,239
|
|
20230620,151700,4403987050,43900,43850,44050,43850,234
|
|
20230620,151600,4393694650,44050,43950,44050,43900,674
|
|
20230620,151500,4364046750,43950,43950,44000,43900,314
|
|
20230620,151400,4350248600,43950,43950,44000,43900,515
|
|
20230620,151300,4327616050,43950,44000,44050,43900,556
|
|
20230620,151200,4303184100,43950,43950,44050,43900,586
|
|
20230620,151100,4277407000,43950,44000,44000,43900,316
|
|
20230620,151000,4263509950,44000,43950,44000,43900,398
|
|
20230620,150900,4246014650,43900,44000,44000,43900,385
|
|
20230620,150800,4229092950,44000,44000,44000,43900,442
|
|
20230620,150700,4209652750,43900,44000,44000,43900,396
|
|
20230620,150600,4192235700,44000,43950,44000,43900,357
|
|
20230620,150500,4176539150,43950,43950,44000,43850,530
|
|
20230620,150400,4153252350,43900,43950,44000,43900,412
|
|
20230620,150300,4135142500,44000,44050,44050,43950,274
|
|
20230620,150200,4123087800,44050,43950,44050,43800,2911
|
|
20230620,150100,3994957950,43950,43850,43950,43800,401
|
|
20230620,150000,3977367000,43850,43800,43900,43800,425
|
|
20230620,145900,3958736200,43750,43900,43950,43750,542
|
|
20230620,145800,3934958900,43900,43900,43950,43850,388
|
|
20230620,145700,3917916900,43900,43850,43900,43800,347
|
|
20230620,145600,3902692300,43850,43900,43950,43800,437
|
|
20230620,145500,3883520600,43900,43900,43900,43800,448
|
|
20230620,145400,3863860150,43900,43950,43950,43800,359
|
|
20230620,145300,3848105800,43950,43950,43950,43800,392
|
|
20230620,145200,3830896600,43950,43850,43950,43850,442
|
|
20230620,145100,3811503350,43900,43850,43900,43850,280
|
|
20230620,145000,3799215400,43800,43850,43900,43800,458
|
|
20230620,144900,3779127700,43850,43900,43900,43850,173
|
|
20230620,144800,3771539050,43850,43900,43900,43850,297
|
|
20230620,144700,3758505400,43900,43800,43900,43750,205
|
|
20230620,144600,3749521950,43750,43700,43800,43650,317
|
|
20230620,144500,3735654600,43700,43700,43800,43600,381
|
|
20230620,144400,3719002050,43700,43850,43850,43700,440
|
|
20230620,144300,3699736950,43850,43750,43850,43750,195
|
|
20230620,144200,3691194850,43750,43750,43750,43650,205
|
|
20230620,144100,3682230300,43750,43700,43750,43650,196
|
|
20230620,144000,3673660750,43650,43700,43750,43650,303
|
|
20230620,143900,3660419350,43750,43750,43800,43700,301
|
|
20230620,143800,3647250100,43800,43850,43900,43750,253
|
|
20230620,143700,3636158500,43800,43850,43900,43750,237
|
|
20230620,143600,3625767150,43800,43850,43850,43750,166
|
|
20230620,143500,3618493300,43800,43800,43900,43800,310
|
|
20230620,143400,3604903850,43850,43900,43900,43800,267
|
|
20230620,143300,3593190150,43900,43800,43900,43800,239
|
|
20230620,143200,3582707250,43800,43750,43800,43750,297
|
|
20230620,143100,3569701850,43700,43850,43850,43700,241
|
|
20230620,143000,3559147750,43850,43850,43900,43800,296
|
|
20230620,142900,3546171000,43800,43750,43800,43750,120
|
|
20230620,142800,3540917350,43750,43800,43850,43750,231
|
|
20230620,142700,3530793300,43800,43750,43800,43750,194
|
|
20230620,142600,3522299700,43750,43800,43800,43650,236
|
|
20230620,142500,3511975600,43750,43750,43800,43750,105
|
|
20230620,142400,3507379350,43750,43800,43800,43650,329
|
|
20230620,142300,3492991350,43750,43650,43800,43650,178
|
|
20230620,142200,3485206350,43600,43750,43750,43600,346
|
|
20230620,142100,3470090800,43700,43800,43900,43700,706
|
|
20230620,142000,3439178800,43750,43700,43750,43700,77
|
|
20230620,141900,3435812100,43700,43800,43800,43650,452
|
|
20230620,141800,3416057950,43750,43950,43950,43700,357
|
|
20230620,141700,3400424250,43850,43850,43950,43850,298
|
|
20230620,141600,3387348350,43800,43950,43950,43800,280
|
|
20230620,141500,3375066350,44000,43850,44000,43800,181
|
|
20230620,141400,3367125550,43850,43850,43850,43800,249
|
|
20230620,141300,3356207950,43800,43950,43950,43800,250
|
|
20230620,141200,3345234650,43950,43950,43950,43800,398
|
|
20230620,141100,3327772050,43900,43850,43950,43850,210
|
|
20230620,141000,3318552150,43800,43900,43900,43800,169
|
|
20230620,140900,3311141000,43850,43900,43900,43800,338
|
|
20230620,140800,3296316250,43800,43800,43900,43750,188
|
|
20230620,140700,3288083700,43800,43850,43900,43750,474
|
|
20230620,140600,3267309850,43850,43900,43900,43800,361
|
|
20230620,140500,3251482250,43800,43850,43850,43800,239
|
|
20230620,140400,3241008150,43900,43900,43900,43800,420
|
|
20230620,140300,3222583700,43850,44000,44000,43850,218
|
|
20230620,140200,3213007800,43900,43950,44000,43850,287
|
|
20230620,140100,3200389300,43950,43950,43950,43850,134
|
|
20230620,140000,3194503500,43850,43950,44000,43850,451
|
|
20230620,135900,3174689800,43900,44000,44000,43900,312
|
|
20230620,135800,3160982000,43950,44000,44000,43950,272
|
|
20230620,135700,3149019950,44000,43950,44000,43950,219
|
|
20230620,135600,3139387350,43950,44000,44000,43950,295
|
|
20230620,135500,3126419700,43950,43950,44000,43950,162
|
|
20230620,135400,3119296450,43950,43950,44000,43900,504
|
|
20230620,135300,3097160450,43900,43950,44000,43900,426
|
|
20230620,135200,3078439550,43950,44050,44050,43950,371
|
|
20230620,135100,3062107700,44000,44050,44050,44000,171
|
|
20230620,135000,3054575900,44000,44000,44050,43950,251
|
|
20230620,134900,3043528850,43950,44050,44050,43900,446
|
|
20230620,134800,3023896300,44050,44050,44100,44000,286
|
|
20230620,134700,3011297900,44050,44050,44050,44000,166
|
|
20230620,134600,3003985950,44050,44050,44050,44000,255
|
|
20230620,134500,2992753500,44100,44050,44100,44000,242
|
|
20230620,134400,2982095100,44000,44050,44100,44000,376
|
|
20230620,134300,2965538700,44000,44100,44100,44000,457
|
|
20230620,134200,2945411700,44050,44050,44100,44050,287
|
|
20230620,134100,2932763000,44050,44050,44050,44000,184
|
|
20230620,134000,2924657850,44050,44050,44050,44000,236
|
|
20230620,133900,2914263550,44050,44050,44050,44000,281
|
|
20230620,133800,2901885750,44050,44050,44050,44000,167
|
|
20230620,133700,2894529650,44000,44050,44050,43950,513
|
|
20230620,133600,2871953300,44050,44050,44050,44000,268
|
|
20230620,133500,2860153100,44050,44000,44050,44000,164
|
|
20230620,133400,2852933700,44000,44050,44050,44000,212
|
|
20230620,133300,2843596500,44000,44050,44050,44000,568
|
|
20230620,133200,2818590750,44000,44050,44050,44000,299
|
|
20230620,133100,2805424150,44050,44050,44050,44000,390
|
|
20230620,133000,2788247650,44050,44050,44050,44000,221
|
|
20230620,132900,2778512700,44050,44050,44050,44000,202
|
|
20230620,132800,2769615100,44050,44050,44050,44000,248
|
|
20230620,132700,2758692300,44000,44000,44050,44000,181
|
|
20230620,132600,2750720850,44000,44000,44000,43950,362
|
|
20230620,132500,2734797600,44000,44050,44050,43950,285
|
|
20230620,132400,2722254800,44050,44100,44100,44050,294
|
|
20230620,132300,2709296350,44100,44050,44100,44050,213
|
|
20230620,132200,2699907200,44050,44000,44050,44000,250
|
|
20230620,132100,2688905300,44000,43950,44000,43950,202
|
|
20230620,132000,2680020650,43950,44000,44000,43900,298
|
|
20230620,131900,2666922800,44000,44000,44050,43950,334
|
|
20230620,131800,2652230200,44000,44000,44000,43900,441
|
|
20230620,131700,2632844900,44000,43900,44000,43900,553
|
|
20230620,131600,2608522200,43950,43950,43950,43900,216
|
|
20230620,131500,2599036400,43900,43900,43900,43750,172
|
|
20230620,131400,2591489650,43900,43950,44050,43800,1215
|
|
20230620,131300,2538165400,43950,44150,44150,43950,993
|
|
20230620,131200,2494392550,44050,43650,44150,43650,5240
|
|
20230620,131100,2264594700,43600,43600,43600,43550,1671
|
|
20230620,131000,2191740550,43550,43600,43600,43500,939
|
|
20230620,130900,2150845300,43600,43550,43600,43550,266
|
|
20230620,130800,2139260950,43550,43550,43600,43450,615
|
|
20230620,130700,2112485100,43550,43600,43600,43550,515
|
|
20230620,130600,2090032000,43600,43600,43600,43550,125
|
|
20230620,130500,2084583850,43600,43550,43600,43550,61
|
|
20230620,130400,2081925000,43600,43600,43600,43550,202
|
|
20230620,130300,2073122800,43550,43600,43600,43550,102
|
|
20230620,130200,2068677100,43550,43550,43550,43550,90
|
|
20230620,130100,2064757600,43550,43600,43600,43550,153
|
|
20230620,130000,2058094350,43600,43600,43600,43550,167
|
|
20230620,125900,2050814000,43550,43550,43600,43550,114
|
|
20230620,125800,2045845750,43600,43500,43600,43500,323
|
|
20230620,125700,2031786150,43500,43550,43550,43450,182
|
|
20230620,125600,2023867550,43550,43500,43550,43500,72
|
|
20230620,125500,2020732200,43500,43550,43550,43500,93
|
|
20230620,125400,2016683700,43550,43550,43550,43500,76
|
|
20230620,125300,2013374300,43550,43500,43550,43500,134
|
|
20230620,125200,2007544400,43500,43500,43500,43500,27
|
|
20230620,125100,2006369900,43500,43550,43550,43500,512
|
|
20230620,125000,1984095300,43550,43550,43550,43550,61
|
|
20230620,124900,1981438750,43550,43550,43550,43550,47
|
|
20230620,124800,1979391900,43550,43550,43550,43550,2
|
|
20230620,124700,1979304800,43550,43550,43550,43500,149
|
|
20230620,124600,1972817350,43550,43550,43550,43550,52
|
|
20230620,124500,1970552750,43550,43500,43550,43500,61
|
|
20230620,124400,1967896450,43550,43550,43550,43550,24
|
|
20230620,124300,1966851250,43550,43550,43550,43500,79
|
|
20230620,124200,1963412300,43500,43500,43550,43500,285
|
|
20230620,124100,1951012000,43450,43450,43450,43450,127
|
|
20230620,124000,1945493850,43450,43450,43450,43450,88
|
|
20230620,123900,1941670250,43450,43500,43500,43450,84
|
|
20230620,123800,1938019500,43500,43400,43500,43400,56
|
|
20230620,123700,1935585700,43450,43400,43450,43400,61
|
|
20230620,123600,1932935500,43400,43450,43450,43400,61
|
|
20230620,123500,1930286450,43400,43400,43400,43400,50
|
|
20230620,123400,1928116450,43450,43400,43450,43400,89
|
|
20230620,123300,1924252450,43400,43350,43400,43350,27
|
|
20230620,123200,1923081400,43250,43250,43300,43250,247
|
|
20230620,123100,1912395500,43250,43350,43350,43250,631
|
|
20230620,123000,1885101050,43350,43300,43350,43300,82
|
|
20230620,122900,1881547500,43350,43300,43350,43300,257
|
|
20230620,122800,1870416550,43300,43350,43350,43300,77
|
|
20230620,122700,1867078850,43350,43350,43350,43350,30
|
|
20230620,122600,1865778350,43400,43450,43450,43350,172
|
|
20230620,122500,1858315200,43450,43400,43450,43400,166
|
|
20230620,122400,1851106450,43450,43400,43450,43400,59
|
|
20230620,122300,1848543800,43400,43400,43450,43350,109
|
|
20230620,122200,1843813050,43400,43350,43400,43300,132
|
|
20230620,122100,1838094200,43350,43300,43350,43300,209
|
|
20230620,122000,1829040800,43350,43400,43400,43300,489
|
|
20230620,121900,1807827050,43450,43400,43450,43400,121
|
|
20230620,121800,1802573150,43350,43400,43400,43350,245
|
|
20230620,121700,1791948000,43400,43400,43450,43400,219
|
|
20230620,121600,1782442500,43400,43450,43450,43350,152
|
|
20230620,121500,1775847600,43400,43500,43500,43400,486
|
|
20230620,121400,1754739850,43500,43400,43500,43400,457
|
|
20230620,121300,1734895650,43400,43400,43400,43400,71
|
|
20230620,121200,1731814250,43350,43350,43350,43350,266
|
|
20230620,121100,1720283150,43300,43300,43300,43300,104
|
|
20230620,121000,1715779950,43300,43300,43300,43300,225
|
|
20230620,120900,1706037450,43300,43250,43300,43250,51
|
|
20230620,120800,1703829200,43250,43300,43300,43250,67
|
|
20230620,120700,1700928300,43300,43350,43350,43300,175
|
|
20230620,120600,1693349800,43350,43350,43350,43350,42
|
|
20230620,120500,1691529100,43350,43350,43350,43350,50
|
|
20230620,120400,1689361600,43350,43350,43350,43350,49
|
|
20230620,120300,1687237450,43300,43300,43350,43300,193
|
|
20230620,120200,1678880000,43300,43300,43300,43300,0
|
|
20230620,120100,1678880000,43300,43300,43300,43250,79
|
|
20230620,120000,1675461850,43300,43300,43300,43300,41
|
|
20230620,115900,1673686550,43250,43300,43300,43250,48
|
|
20230620,115800,1671609650,43300,43250,43350,43250,59
|
|
20230620,115700,1669055650,43200,43200,43200,43200,264
|
|
20230620,115600,1657650850,43150,43150,43200,43150,58
|
|
20230620,115500,1655146700,43150,43100,43150,43100,55
|
|
20230620,115400,1652773500,43150,43150,43150,43150,30
|
|
20230620,115300,1651479000,43150,43150,43150,43150,39
|
|
20230620,115200,1649796150,43100,43100,43100,43100,23
|
|
20230620,115100,1648804850,43150,43100,43150,43100,91
|
|
20230620,115000,1644880400,43150,43150,43150,43150,35
|
|
20230620,114900,1643370150,43100,43000,43100,43000,173
|
|
20230620,114800,1635928300,43000,43000,43000,43000,208
|
|
20230620,114700,1626984300,43000,43000,43050,42950,92
|
|
20230620,114600,1623029750,43000,43000,43000,43000,225
|
|
20230620,114500,1613354750,43050,42950,43050,42950,702
|
|
20230620,114400,1583169300,43000,43000,43000,43000,300
|
|
20230620,114300,1570269300,43000,43000,43000,43000,112
|
|
20230620,114200,1565453300,43000,43000,43000,43000,104
|
|
20230620,114100,1560981300,43000,43000,43000,43000,54
|
|
20230620,114000,1558659300,43000,43000,43000,43000,121
|
|
20230620,113900,1553456300,43000,43000,43000,43000,152
|
|
20230620,113800,1546920300,43000,43000,43000,43000,15
|
|
20230620,113700,1546275300,43000,43000,43000,43000,328
|
|
20230620,113600,1532171300,43050,43100,43100,43000,443
|
|
20230620,113500,1513089250,43100,43100,43100,43100,30
|
|
20230620,113400,1511796250,43100,43100,43100,43100,4
|
|
20230620,113300,1511623850,43100,43100,43100,43100,3
|
|
20230620,113200,1511494550,43100,43100,43100,43100,0
|
|
20230620,113100,1511494550,43100,43150,43150,43100,152
|
|
20230620,113000,1504943100,43150,43100,43150,43100,9
|
|
20230620,112900,1504555100,43150,43100,43150,43100,73
|
|
20230620,112800,1501408650,43100,43100,43100,43100,0
|
|
20230620,112700,1501408650,43100,43100,43100,43100,30
|
|
20230620,112600,1500115650,43100,43100,43100,43100,49
|
|
20230620,112500,1498003750,43100,43100,43100,43100,16
|
|
20230620,112400,1497314150,43100,43100,43100,43100,3
|
|
20230620,112300,1497184850,43100,43100,43150,43100,120
|
|
20230620,112200,1492012750,43150,43150,43150,43150,6
|
|
20230620,112100,1491753850,43150,43150,43150,43150,2
|
|
20230620,112000,1491667550,43150,43150,43150,43150,7
|
|
20230620,111900,1491365500,43100,43050,43100,43050,63
|
|
20230620,111800,1488651700,43100,43100,43100,43100,9
|
|
20230620,111700,1488263800,43100,43100,43100,43100,101
|
|
20230620,111600,1483910700,43100,43100,43100,43100,50
|
|
20230620,111500,1481755700,43050,43000,43050,43000,33
|
|
20230620,111400,1480336600,43000,42950,43000,42950,201
|
|
20230620,111300,1471694700,42950,42950,42950,42950,14
|
|
20230620,111200,1471093400,42950,42950,42950,42950,35
|
|
20230620,111100,1469590150,42950,42950,42950,42900,699
|
|
20230620,111000,1439569600,42950,42900,42950,42900,163
|
|
20230620,110900,1432574250,42950,42950,42950,42950,11
|
|
20230620,110800,1432101800,42950,42950,42950,42950,563
|
|
20230620,110700,1407920950,42950,42950,42950,42950,538
|
|
20230620,110600,1384813850,42950,42950,42950,42950,0
|
|
20230620,110500,1384813850,42950,42950,42950,42950,0
|
|
20230620,110400,1384813850,42950,42950,42950,42950,129
|
|
20230620,110300,1379273300,42950,42950,43000,42950,39
|
|
20230620,110200,1377598150,42950,42950,42950,42950,57
|
|
20230620,110100,1375150000,42950,42950,42950,42950,0
|
|
20230620,110000,1375150000,42950,42950,42950,42950,23
|
|
20230620,105900,1374162150,42950,42950,42950,42950,246
|
|
20230620,105800,1363596450,42950,43000,43000,42950,89
|
|
20230620,105700,1359773850,43000,43000,43000,43000,6
|
|
20230620,105600,1359515850,43000,43000,43000,43000,0
|
|
20230620,105500,1359515850,43000,42950,43000,42950,484
|
|
20230620,105400,1338727950,42950,42950,42950,42950,0
|
|
20230620,105300,1338727950,42950,42950,42950,42950,201
|
|
20230620,105200,1330095000,43000,43050,43050,43000,1219
|
|
20230620,105100,1277647100,43100,43100,43100,43100,6
|
|
20230620,105000,1277388500,43050,43100,43100,43050,31
|
|
20230620,104900,1276053900,43100,43100,43100,43100,8
|
|
20230620,104800,1275709100,43100,43100,43100,43100,3
|
|
20230620,104700,1275579800,43050,43050,43050,43050,8
|
|
20230620,104600,1275235400,43050,43100,43100,43050,137
|
|
20230620,104500,1269336550,43050,43050,43050,43050,11
|
|
20230620,104400,1268863000,43100,43100,43100,43050,136
|
|
20230620,104300,1263001750,43100,43100,43100,43100,286
|
|
20230620,104200,1250675150,43100,43150,43150,43100,39
|
|
20230620,104100,1248994000,43100,43100,43150,43100,321
|
|
20230620,104000,1235158850,43100,43100,43100,43100,8
|
|
20230620,103900,1234814050,43150,43150,43150,43150,180
|
|
20230620,103800,1227047050,43150,43150,43150,43150,40
|
|
20230620,103700,1225321050,43200,43250,43250,43200,55
|
|
20230620,103600,1222945000,43200,43300,43300,43200,41
|
|
20230620,103500,1221171600,43350,43300,43350,43300,24
|
|
20230620,103400,1220132300,43300,43300,43300,43250,314
|
|
20230620,103300,1206537550,43300,43300,43300,43300,10
|
|
20230620,103200,1206104550,43300,43300,43300,43300,181
|
|
20230620,103100,1198267250,43300,43300,43300,43300,406
|
|
20230620,103000,1180687450,43250,43200,43250,43200,305
|
|
20230620,102900,1167505350,43200,43200,43200,43200,2
|
|
20230620,102800,1167418950,43150,43150,43150,43150,8
|
|
20230620,102700,1167073750,43150,43150,43150,43150,3
|
|
20230620,102600,1166944300,43150,43200,43200,43150,582
|
|
20230620,102500,1141803400,43200,43200,43200,43200,14
|
|
20230620,102400,1141198600,43200,43250,43250,43200,500
|
|
20230620,102300,1119588700,43250,43250,43250,43250,0
|
|
20230620,102200,1119588700,43250,43250,43250,43250,80
|
|
20230620,102100,1116128700,43250,43250,43250,43250,0
|
|
20230620,102000,1116128700,43250,43300,43300,43250,5
|
|
20230620,101900,1115912400,43250,43250,43250,43250,0
|
|
20230620,101800,1115912400,43250,43250,43250,43250,55
|
|
20230620,101700,1113533650,43250,43250,43250,43250,12
|
|
20230620,101600,1113014650,43250,43300,43300,43250,44
|
|
20230620,101500,1111111350,43300,43300,43300,43300,4
|
|
20230620,101400,1110938150,43250,43300,43300,43250,51
|
|
20230620,101300,1108730700,43300,43250,43300,43250,71
|
|
20230620,101200,1105658550,43250,43250,43250,43200,261
|
|
20230620,101100,1094370650,43200,43200,43200,43200,10
|
|
20230620,101000,1093938650,43200,43300,43300,43200,99
|
|
20230620,100900,1089658250,43300,43300,43300,43300,25
|
|
20230620,100800,1088575750,43300,43300,43300,43300,66
|
|
20230620,100700,1085717950,43300,43300,43350,43300,133
|
|
20230620,100600,1079958950,43300,43400,43400,43300,61
|
|
20230620,100500,1077315700,43350,43250,43450,43250,1096
|
|
20230620,100400,1029792100,43250,43250,43250,43250,6
|
|
20230620,100300,1029532600,43300,43300,43300,43300,11
|
|
20230620,100200,1029056300,43300,43350,43350,43250,202
|
|
20230620,100100,1020310600,43350,43300,43350,43300,95
|
|
20230620,100000,1016196850,43350,43300,43350,43300,21
|
|
20230620,095900,1015287500,43300,43300,43350,43300,231
|
|
20230620,095800,1005285100,43350,43300,43350,43300,41
|
|
20230620,095700,1003509500,43300,43300,43300,43300,311
|
|
20230620,095600,990043200,43350,43400,43400,43350,80
|
|
20230620,095500,986575100,43400,43350,43400,43350,56
|
|
20230620,095400,984146400,43350,43350,43350,43350,174
|
|
20230620,095300,976603500,43350,43350,43350,43350,9
|
|
20230620,095200,976213350,43300,43300,43300,43300,0
|
|
20230620,095100,976213350,43300,43350,43350,43300,429
|
|
20230620,095000,957617450,43350,43300,43350,43300,81
|
|
20230620,094900,954107600,43350,43350,43350,43350,15
|
|
20230620,094800,953457350,43400,43400,43400,43400,3
|
|
20230620,094700,953327150,43400,43300,43400,43300,141
|
|
20230620,094600,947221150,43250,43250,43250,43250,81
|
|
20230620,094500,943717900,43300,43150,43300,43150,281
|
|
20230620,094400,931578150,43150,43150,43200,43150,674
|
|
20230620,094300,902478150,43200,43200,43200,43200,26
|
|
20230620,094200,901354950,43200,43100,43200,43100,410
|
|
20230620,094100,883668850,43150,43100,43150,43100,548
|
|
20230620,094000,860047650,43100,43150,43150,43100,111
|
|
20230620,093900,855258050,43150,43150,43200,43150,177
|
|
20230620,093800,847617050,43200,43100,43200,43050,314
|
|
20230620,093700,834084150,43100,43150,43200,43100,406
|
|
20230620,093600,816575150,43150,42950,43150,42850,1242
|
|
20230620,093500,763181150,42900,42850,42900,42850,716
|
|
20230620,093400,732481750,42850,42850,42850,42800,626
|
|
20230620,093300,705659150,42850,42850,42850,42800,212
|
|
20230620,093200,696577950,42850,42800,42850,42800,9
|
|
20230620,093100,696192500,42800,42800,42800,42750,193
|
|
20230620,093000,687933600,42750,42900,42900,42750,1147
|
|
20230620,092900,638834900,42900,42850,42900,42800,561
|
|
20230620,092800,614800700,42850,42800,42850,42800,103
|
|
20230620,092700,610387650,42850,42850,42900,42800,552
|
|
20230620,092600,586757200,42850,42900,42900,42850,76
|
|
20230620,092500,583499850,42800,42850,42850,42800,28
|
|
20230620,092400,582300200,42800,42800,42850,42800,911
|
|
20230620,092300,543267900,42800,42850,42850,42750,457
|
|
20230620,092200,523711600,42850,42800,42850,42800,261
|
|
20230620,092100,512540550,42800,43000,43000,42800,692
|
|
20230620,092000,482897000,43050,42950,43100,42950,397
|
|
20230620,091900,465820300,42950,42800,42950,42800,380
|
|
20230620,091800,449542250,42800,42900,42950,42800,1647
|
|
20230620,091700,378945800,42900,42950,43000,42900,507
|
|
20230620,091600,357178850,42950,42950,43000,42900,780
|
|
20230620,091500,323680850,42950,43000,43050,42950,509
|
|
20230620,091400,301811150,43000,43050,43050,43000,469
|
|
20230620,091300,281632600,43050,43050,43100,43000,789
|
|
20230620,091200,247682100,43050,43050,43100,43000,706
|
|
20230620,091100,217289800,43050,43100,43150,43050,787
|
|
20230620,091000,183382400,43100,43300,43300,43100,412
|
|
20230620,090900,165603100,43250,43400,43400,43250,473
|
|
20230620,090800,145105650,43400,43450,43500,43350,379
|
|
20230620,090700,128652800,43450,43500,43500,43400,379
|
|
20230620,090600,112183650,43550,43700,43700,43450,221
|
|
20230620,090500,102564850,43700,43650,43700,43600,36
|
|
20230620,090400,100994550,43650,43500,43700,43500,64
|
|
20230620,090300,98203950,43550,43700,43700,43450,111
|
|
20230620,090200,93372950,43650,43550,43750,43450,732
|
|
20230620,090100,61521200,43750,43500,43750,43500,252
|
|
20230620,090000,50514200,43400,43700,43750,43400,1157
|