658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,195400,4854186660,20900,20900,20900,20900,0
|
|
20230622,195300,4854186660,20900,20900,20900,20900,0
|
|
20230622,195200,4854186660,20900,20900,20900,20900,0
|
|
20230622,195100,4854186660,20900,20900,20900,20900,0
|
|
20230622,195000,4854186660,20900,20900,20900,20900,0
|
|
20230622,194900,4854186660,20900,20900,20900,20900,0
|
|
20230622,194800,4854186660,20900,20900,20900,20900,0
|
|
20230622,194700,4854186660,20900,20900,20900,20900,0
|
|
20230622,194600,4854186660,20900,20900,20900,20900,0
|
|
20230622,194500,4854186660,20900,20900,20900,20900,0
|
|
20230622,194400,4854186660,20900,20900,20900,20900,0
|
|
20230622,194300,4854186660,20900,20900,20900,20900,0
|
|
20230622,194200,4854186660,20900,20900,20900,20900,0
|
|
20230622,194100,4854186660,20900,20900,20900,20900,0
|
|
20230622,194000,4854186660,20900,20900,20900,20900,0
|
|
20230622,193900,4854186660,20900,20900,20900,20900,0
|
|
20230622,193800,4854186660,20900,20900,20900,20900,0
|
|
20230622,193700,4854186660,20900,20900,20900,20900,0
|
|
20230622,193600,4854186660,20900,20900,20900,20900,0
|
|
20230622,193500,4854186660,20900,20900,20900,20900,0
|
|
20230622,193400,4854186660,20900,20900,20900,20900,0
|
|
20230622,193300,4854186660,20900,20900,20900,20900,0
|
|
20230622,193200,4854186660,20900,20900,20900,20900,0
|
|
20230622,193100,4854186660,20900,20900,20900,20900,0
|
|
20230622,193000,4854186660,20900,20900,20900,20900,0
|
|
20230622,192900,4854186660,20900,20900,20900,20900,0
|
|
20230622,192800,4854186660,20900,20900,20900,20900,0
|
|
20230622,192700,4854186660,20900,20900,20900,20900,0
|
|
20230622,192600,4854186660,20900,20900,20900,20900,0
|
|
20230622,192500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,192400,4854186660,20900,20900,20900,20900,0
|
|
20230622,192300,4854186660,20900,20900,20900,20900,0
|
|
20230622,192200,4854186660,20900,20900,20900,20900,0
|
|
20230622,192100,4854186660,20900,20900,20900,20900,0
|
|
20230622,192000,4854186660,20900,20900,20900,20900,0
|
|
20230622,191900,4854186660,20900,20900,20900,20900,0
|
|
20230622,191800,4854186660,20900,20900,20900,20900,0
|
|
20230622,191700,4854186660,20900,20900,20900,20900,0
|
|
20230622,191600,4854186660,20900,20900,20900,20900,0
|
|
20230622,191500,4854186660,20900,20900,20900,20900,0
|
|
20230622,191400,4854186660,20900,20900,20900,20900,0
|
|
20230622,191300,4854186660,20900,20900,20900,20900,0
|
|
20230622,191200,4854186660,20900,20900,20900,20900,0
|
|
20230622,191100,4854186660,20900,20900,20900,20900,0
|
|
20230622,191000,4854186660,20900,20900,20900,20900,0
|
|
20230622,190900,4854186660,20900,20900,20900,20900,0
|
|
20230622,190800,4854186660,20900,20900,20900,20900,0
|
|
20230622,190700,4854186660,20900,20900,20900,20900,0
|
|
20230622,190600,4854186660,20900,20900,20900,20900,0
|
|
20230622,190500,4854186660,20900,20900,20900,20900,0
|
|
20230622,190400,4854186660,20900,20900,20900,20900,0
|
|
20230622,190300,4854186660,20900,20900,20900,20900,0
|
|
20230622,190200,4854186660,20900,20900,20900,20900,0
|
|
20230622,190100,4854186660,20900,20900,20900,20900,0
|
|
20230622,190000,4854186660,20900,20900,20900,20900,0
|
|
20230622,185900,4854186660,20900,20900,20900,20900,0
|
|
20230622,185800,4854186660,20900,20900,20900,20900,0
|
|
20230622,185700,4854186660,20900,20900,20900,20900,0
|
|
20230622,185600,4854186660,20900,20900,20900,20900,0
|
|
20230622,185500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,185400,4854186660,20900,20900,20900,20900,0
|
|
20230622,185300,4854186660,20900,20900,20900,20900,0
|
|
20230622,185200,4854186660,20900,20900,20900,20900,0
|
|
20230622,185100,4854186660,20900,20900,20900,20900,0
|
|
20230622,185000,4854186660,20900,20900,20900,20900,0
|
|
20230622,184900,4854186660,20900,20900,20900,20900,0
|
|
20230622,184800,4854186660,20900,20900,20900,20900,0
|
|
20230622,184700,4854186660,20900,20900,20900,20900,0
|
|
20230622,184600,4854186660,20900,20900,20900,20900,0
|
|
20230622,184500,4854186660,20900,20900,20900,20900,0
|
|
20230622,184400,4854186660,20900,20900,20900,20900,0
|
|
20230622,184300,4854186660,20900,20900,20900,20900,0
|
|
20230622,184200,4854186660,20900,20900,20900,20900,0
|
|
20230622,184100,4854186660,20900,20900,20900,20900,0
|
|
20230622,184000,4854186660,20900,20900,20900,20900,0
|
|
20230622,183900,4854186660,20900,20900,20900,20900,0
|
|
20230622,183800,4854186660,20900,20900,20900,20900,0
|
|
20230622,183700,4854186660,20900,20900,20900,20900,0
|
|
20230622,183600,4854186660,20900,20900,20900,20900,0
|
|
20230622,183500,4854186660,20900,20900,20900,20900,0
|
|
20230622,183400,4854186660,20900,20900,20900,20900,0
|
|
20230622,183300,4854186660,20900,20900,20900,20900,0
|
|
20230622,183200,4854186660,20900,20900,20900,20900,0
|
|
20230622,183100,4854186660,20900,20900,20900,20900,0
|
|
20230622,183000,4854186660,20900,20900,20900,20900,0
|
|
20230622,182900,4854186660,20900,20900,20900,20900,0
|
|
20230622,182800,4854186660,20900,20900,20900,20900,0
|
|
20230622,182700,4854186660,20900,20900,20900,20900,0
|
|
20230622,182600,4854186660,20900,20900,20900,20900,0
|
|
20230622,182500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,182400,4854186660,20900,20900,20900,20900,0
|
|
20230622,182300,4854186660,20900,20900,20900,20900,0
|
|
20230622,182200,4854186660,20900,20900,20900,20900,0
|
|
20230622,182100,4854186660,20900,20900,20900,20900,0
|
|
20230622,182000,4854186660,20900,20900,20900,20900,0
|
|
20230622,181900,4854186660,20900,20900,20900,20900,0
|
|
20230622,181800,4854186660,20900,20900,20900,20900,0
|
|
20230622,181700,4854186660,20900,20900,20900,20900,0
|
|
20230622,181600,4854186660,20900,20900,20900,20900,0
|
|
20230622,181500,4854186660,20900,20900,20900,20900,0
|
|
20230622,181400,4854186660,20900,20900,20900,20900,0
|
|
20230622,181300,4854186660,20900,20900,20900,20900,0
|
|
20230622,181200,4854186660,20900,20900,20900,20900,0
|
|
20230622,181100,4854186660,20900,20900,20900,20900,0
|
|
20230622,181000,4854186660,20900,20900,20900,20900,0
|
|
20230622,180900,4854186660,20900,20900,20900,20900,0
|
|
20230622,180800,4854186660,20900,20900,20900,20900,0
|
|
20230622,180700,4854186660,20900,20900,20900,20900,0
|
|
20230622,180600,4854186660,20900,20900,20900,20900,0
|
|
20230622,180500,4854186660,20900,20900,20900,20900,0
|
|
20230622,180400,4854186660,20900,20900,20900,20900,0
|
|
20230622,180300,4854186660,20900,20900,20900,20900,0
|
|
20230622,180200,4854186660,20900,20900,20900,20900,0
|
|
20230622,180100,4854186660,20900,20900,20900,20900,0
|
|
20230622,180000,4854186660,20900,20900,20900,20900,0
|
|
20230622,175900,4854186660,20900,20900,20900,20900,0
|
|
20230622,175800,4854186660,20900,20900,20900,20900,0
|
|
20230622,175700,4854186660,20900,20900,20900,20900,0
|
|
20230622,175600,4854186660,20900,20900,20900,20900,0
|
|
20230622,175500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,175400,4854186660,20900,20900,20900,20900,0
|
|
20230622,175300,4854186660,20900,20900,20900,20900,0
|
|
20230622,175200,4854186660,20900,20900,20900,20900,0
|
|
20230622,175100,4854186660,20900,20900,20900,20900,0
|
|
20230622,175000,4854186660,20900,20900,20900,20900,0
|
|
20230622,174900,4854186660,20900,20900,20900,20900,0
|
|
20230622,174800,4854186660,20900,20900,20900,20900,0
|
|
20230622,174700,4854186660,20900,20900,20900,20900,0
|
|
20230622,174600,4854186660,20900,20900,20900,20900,0
|
|
20230622,174500,4854186660,20900,20900,20900,20900,0
|
|
20230622,174400,4854186660,20900,20900,20900,20900,0
|
|
20230622,174300,4854186660,20900,20900,20900,20900,0
|
|
20230622,174200,4854186660,20900,20900,20900,20900,0
|
|
20230622,174100,4854186660,20900,20900,20900,20900,0
|
|
20230622,174000,4854186660,20900,20900,20900,20900,0
|
|
20230622,173900,4854186660,20900,20900,20900,20900,0
|
|
20230622,173800,4854186660,20900,20900,20900,20900,0
|
|
20230622,173700,4854186660,20900,20900,20900,20900,0
|
|
20230622,173600,4854186660,20900,20900,20900,20900,0
|
|
20230622,173500,4854186660,20900,20900,20900,20900,0
|
|
20230622,173400,4854186660,20900,20900,20900,20900,0
|
|
20230622,173300,4854186660,20900,20900,20900,20900,0
|
|
20230622,173200,4854186660,20900,20900,20900,20900,0
|
|
20230622,173100,4854186660,20900,20900,20900,20900,0
|
|
20230622,173000,4854186660,20900,20900,20900,20900,0
|
|
20230622,172900,4854186660,20900,20900,20900,20900,0
|
|
20230622,172800,4854186660,20900,20900,20900,20900,0
|
|
20230622,172700,4854186660,20900,20900,20900,20900,0
|
|
20230622,172600,4854186660,20900,20900,20900,20900,0
|
|
20230622,172500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,172400,4854186660,20900,20900,20900,20900,0
|
|
20230622,172300,4854186660,20900,20900,20900,20900,0
|
|
20230622,172200,4854186660,20900,20900,20900,20900,0
|
|
20230622,172100,4854186660,20900,20900,20900,20900,0
|
|
20230622,172000,4854186660,20900,20900,20900,20900,0
|
|
20230622,171900,4854186660,20900,20900,20900,20900,0
|
|
20230622,171800,4854186660,20900,20900,20900,20900,0
|
|
20230622,171700,4854186660,20900,20900,20900,20900,0
|
|
20230622,171600,4854186660,20900,20900,20900,20900,0
|
|
20230622,171500,4854186660,20900,20900,20900,20900,0
|
|
20230622,171400,4854186660,20900,20900,20900,20900,0
|
|
20230622,171300,4854186660,20900,20900,20900,20900,0
|
|
20230622,171200,4854186660,20900,20900,20900,20900,0
|
|
20230622,171100,4854186660,20900,20900,20900,20900,0
|
|
20230622,171000,4854186660,20900,20900,20900,20900,0
|
|
20230622,170900,4854186660,20900,20900,20900,20900,0
|
|
20230622,170800,4854186660,20900,20900,20900,20900,0
|
|
20230622,170700,4854186660,20900,20900,20900,20900,0
|
|
20230622,170600,4854186660,20900,20900,20900,20900,0
|
|
20230622,170500,4854186660,20900,20900,20900,20900,0
|
|
20230622,170400,4854186660,20900,20900,20900,20900,0
|
|
20230622,170300,4854186660,20900,20900,20900,20900,0
|
|
20230622,170200,4854186660,20900,20900,20900,20900,0
|
|
20230622,170100,4854186660,20900,20900,20900,20900,0
|
|
20230622,170000,4854186660,20900,20900,20900,20900,0
|
|
20230622,165900,4854186660,20900,20900,20900,20900,0
|
|
20230622,165800,4854186660,20900,20900,20900,20900,0
|
|
20230622,165700,4854186660,20900,20900,20900,20900,0
|
|
20230622,165600,4854186660,20900,20900,20900,20900,0
|
|
20230622,165500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,165400,4854186660,20900,20900,20900,20900,0
|
|
20230622,165300,4854186660,20900,20900,20900,20900,0
|
|
20230622,165200,4854186660,20900,20900,20900,20900,0
|
|
20230622,165100,4854186660,20900,20900,20900,20900,0
|
|
20230622,165000,4854186660,20900,20900,20900,20900,0
|
|
20230622,164900,4854186660,20900,20900,20900,20900,0
|
|
20230622,164800,4854186660,20900,20900,20900,20900,0
|
|
20230622,164700,4854186660,20900,20900,20900,20900,0
|
|
20230622,164600,4854186660,20900,20900,20900,20900,0
|
|
20230622,164500,4854186660,20900,20900,20900,20900,0
|
|
20230622,164400,4854186660,20900,20900,20900,20900,0
|
|
20230622,164300,4854186660,20900,20900,20900,20900,0
|
|
20230622,164200,4854186660,20900,20900,20900,20900,0
|
|
20230622,164100,4854186660,20900,20900,20900,20900,0
|
|
20230622,164000,4854186660,20900,20900,20900,20900,0
|
|
20230622,163900,4854186660,20900,20900,20900,20900,0
|
|
20230622,163800,4854186660,20900,20900,20900,20900,0
|
|
20230622,163700,4854186660,20900,20900,20900,20900,0
|
|
20230622,163600,4854186660,20900,20900,20900,20900,0
|
|
20230622,163500,4854186660,20900,20900,20900,20900,0
|
|
20230622,163400,4854186660,20900,20900,20900,20900,0
|
|
20230622,163300,4854186660,20900,20900,20900,20900,0
|
|
20230622,163200,4854186660,20900,20900,20900,20900,0
|
|
20230622,163100,4854186660,20900,20900,20900,20900,0
|
|
20230622,163000,4854186660,20900,20900,20900,20900,0
|
|
20230622,162900,4854186660,20900,20900,20900,20900,0
|
|
20230622,162800,4854186660,20900,20900,20900,20900,0
|
|
20230622,162700,4854186660,20900,20900,20900,20900,0
|
|
20230622,162600,4854186660,20900,20900,20900,20900,0
|
|
20230622,162500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,162400,4854186660,20900,20900,20900,20900,0
|
|
20230622,162300,4854186660,20900,20900,20900,20900,0
|
|
20230622,162200,4854186660,20900,20900,20900,20900,0
|
|
20230622,162100,4854186660,20900,20900,20900,20900,0
|
|
20230622,162000,4854186660,20900,20900,20900,20900,0
|
|
20230622,161900,4854186660,20900,20900,20900,20900,0
|
|
20230622,161800,4854186660,20900,20900,20900,20900,0
|
|
20230622,161700,4854186660,20900,20900,20900,20900,0
|
|
20230622,161600,4854186660,20900,20900,20900,20900,0
|
|
20230622,161500,4854186660,20900,20900,20900,20900,0
|
|
20230622,161400,4854186660,20900,20900,20900,20900,0
|
|
20230622,161300,4854186660,20900,20900,20900,20900,0
|
|
20230622,161200,4854186660,20900,20900,20900,20900,0
|
|
20230622,161100,4854186660,20900,20900,20900,20900,0
|
|
20230622,161000,4854186660,20900,20900,20900,20900,0
|
|
20230622,160900,4854186660,20900,20900,20900,20900,0
|
|
20230622,160800,4854186660,20900,20900,20900,20900,0
|
|
20230622,160700,4854186660,20900,20900,20900,20900,0
|
|
20230622,160600,4854186660,20900,20900,20900,20900,0
|
|
20230622,160500,4854186660,20900,20900,20900,20900,0
|
|
20230622,160400,4854186660,20900,20900,20900,20900,0
|
|
20230622,160300,4854186660,20900,20900,20900,20900,0
|
|
20230622,160200,4854186660,20900,20900,20900,20900,0
|
|
20230622,160100,4854186660,20900,20900,20900,20900,0
|
|
20230622,160000,4854186660,20900,20900,20900,20900,0
|
|
20230622,155900,4854186660,20900,20900,20900,20900,0
|
|
20230622,155800,4854186660,20900,20900,20900,20900,0
|
|
20230622,155700,4854186660,20900,20900,20900,20900,0
|
|
20230622,155600,4854186660,20900,20900,20900,20900,0
|
|
20230622,155500,4854186660,20900,20900,20900,20900,3442
|
|
20230622,155400,4854186660,20900,20900,20900,20900,0
|
|
20230622,155300,4854186660,20900,20900,20900,20900,0
|
|
20230622,155200,4854186660,20900,20900,20900,20900,0
|
|
20230622,155100,4854186660,20900,20900,20900,20900,0
|
|
20230622,155000,4854186660,20900,20900,20900,20900,0
|
|
20230622,154900,4854186660,20900,20900,20900,20900,0
|
|
20230622,154800,4854186660,20900,20900,20900,20900,0
|
|
20230622,154700,4854186660,20900,20900,20900,20900,0
|
|
20230622,154600,4854186660,20900,20900,20900,20900,0
|
|
20230622,154500,4854186660,20900,20900,20900,20900,0
|
|
20230622,154400,4854186660,20900,20900,20900,20900,0
|
|
20230622,154300,4854186660,20900,20900,20900,20900,0
|
|
20230622,154200,4854186660,20900,20900,20900,20900,0
|
|
20230622,154100,4854186660,20900,20900,20900,20900,0
|
|
20230622,154000,4854186660,20900,20900,20900,20900,0
|
|
20230622,153900,4854186660,20900,20900,20900,20900,0
|
|
20230622,153800,4854186660,20900,20900,20900,20900,0
|
|
20230622,153700,4854186660,20900,20900,20900,20900,0
|
|
20230622,153600,4854186660,20900,20900,20900,20900,0
|
|
20230622,153500,4854186660,20900,20900,20900,20900,0
|
|
20230622,153400,4854186660,20900,20900,20900,20900,0
|
|
20230622,153300,4854186660,20900,20900,20900,20900,0
|
|
20230622,153200,4854186660,20900,20900,20900,20900,0
|
|
20230622,153100,4854186660,20900,20900,20900,20900,0
|
|
20230622,153000,4854186660,20900,20900,20900,20900,3442
|
|
20230622,152900,4782248860,20900,20900,20900,20900,0
|
|
20230622,152800,4782248860,20900,20900,20900,20900,0
|
|
20230622,152700,4782248860,20900,20900,20900,20900,0
|
|
20230622,152600,4782248860,20900,20900,20900,20900,0
|
|
20230622,152500,4782248860,20900,20900,20900,20900,0
|
|
20230622,152400,4782248860,20900,20900,20900,20900,0
|
|
20230622,152300,4782248860,20900,20900,20900,20900,0
|
|
20230622,152200,4782248860,20900,20900,20900,20900,0
|
|
20230622,152100,4782248860,20900,20900,20900,20900,0
|
|
20230622,152000,4782248860,20900,20900,20900,20900,0
|
|
20230622,151900,4782248860,20900,20850,20900,20800,1186
|
|
20230622,151800,4757518410,20850,20850,20850,20850,263
|
|
20230622,151700,4752034860,20850,20850,20850,20850,41
|
|
20230622,151600,4751180010,20850,20850,20850,20850,999
|
|
20230622,151500,4730350860,20850,20850,20850,20850,50
|
|
20230622,151400,4729308360,20850,20800,20850,20800,620
|
|
20230622,151300,4716388360,20750,20750,20750,20750,52
|
|
20230622,151200,4715309360,20800,20800,20800,20750,113
|
|
20230622,151100,4712959110,20800,20800,20800,20800,154
|
|
20230622,151000,4709755910,20800,20800,20800,20800,485
|
|
20230622,150900,4699667910,20800,20800,20800,20750,95
|
|
20230622,150800,4697695560,20800,20800,20800,20800,194
|
|
20230622,150700,4693660360,20750,20800,20800,20750,129
|
|
20230622,150600,4690978360,20800,20750,20800,20750,415
|
|
20230622,150500,4682362110,20750,20800,20800,20750,1300
|
|
20230622,150400,4655347110,20850,20850,20850,20850,0
|
|
20230622,150300,4655347110,20850,20850,20850,20850,722
|
|
20230622,150200,4640293410,20800,20750,20800,20750,195
|
|
20230622,150100,4636238660,20750,20800,20800,20750,424
|
|
20230622,150000,4627419560,20800,20800,20800,20800,20
|
|
20230622,145900,4627003560,20800,20850,20850,20800,83
|
|
20230622,145800,4625275410,20800,20850,20850,20800,328
|
|
20230622,145700,4618438010,20850,20850,20850,20850,2
|
|
20230622,145600,4618396310,20800,20800,20800,20800,85
|
|
20230622,145500,4616628310,20800,20800,20800,20800,531
|
|
20230622,145400,4605583510,20800,20850,20850,20800,391
|
|
20230622,145300,4597433410,20850,20800,20850,20800,779
|
|
20230622,145200,4581213810,20800,20850,20850,20800,51
|
|
20230622,145100,4580150610,20800,20800,20800,20800,372
|
|
20230622,145000,4572413010,20800,20800,20800,20800,49
|
|
20230622,144900,4571393810,20850,20850,20850,20850,59
|
|
20230622,144800,4570163660,20800,20750,20800,20750,1317
|
|
20230622,144700,4542771310,20750,20750,20750,20750,10
|
|
20230622,144600,4542563810,20750,20750,20750,20750,0
|
|
20230622,144500,4542563810,20750,20800,20800,20750,55
|
|
20230622,144400,4541420060,20800,20700,20800,20700,31
|
|
20230622,144300,4540776260,20750,20750,20750,20750,441
|
|
20230622,144200,4531625510,20700,20700,20700,20700,52
|
|
20230622,144100,4530549110,20700,20700,20700,20700,3
|
|
20230622,144000,4530487010,20700,20700,20700,20700,100
|
|
20230622,143900,4528417010,20700,20700,20700,20700,32
|
|
20230622,143800,4527754610,20700,20750,20750,20700,242
|
|
20230622,143700,4522737660,20750,20750,20750,20750,66
|
|
20230622,143600,4521368160,20750,20750,20750,20750,87
|
|
20230622,143500,4519562910,20750,20750,20750,20750,3
|
|
20230622,143400,4519500660,20800,20750,20800,20750,13
|
|
20230622,143300,4519230310,20800,20750,20800,20750,295
|
|
20230622,143200,4513108960,20700,20750,20750,20700,231
|
|
20230622,143100,4508321310,20750,20750,20750,20750,186
|
|
20230622,143000,4504461810,20750,20750,20750,20750,62
|
|
20230622,142900,4503175310,20800,20750,20800,20750,76
|
|
20230622,142800,4501594660,20700,20700,20700,20700,175
|
|
20230622,142700,4497972160,20700,20800,20850,20700,2876
|
|
20230622,142600,4438365060,20850,20850,20850,20750,390
|
|
20230622,142500,4430248960,20850,20850,20850,20800,1651
|
|
20230622,142400,4395884460,20850,20850,20850,20850,1233
|
|
20230622,142300,4370176410,20800,20900,20900,20800,2566
|
|
20230622,142200,4316758660,20900,20900,20900,20850,2711
|
|
20230622,142100,4260118760,20900,20950,20950,20900,5584
|
|
20230622,142000,4143283260,20900,20900,20900,20900,0
|
|
20230622,141900,4143283260,20900,20900,20900,20900,0
|
|
20230622,141800,4143283260,20900,20850,20900,20850,9094
|
|
20230622,141700,3953301960,20850,20800,20850,20800,527
|
|
20230622,141600,3942315360,20800,20850,20850,20800,100
|
|
20230622,141500,3940232860,20850,20850,20850,20850,722
|
|
20230622,141400,3925179160,20850,20850,20850,20850,139
|
|
20230622,141300,3922281010,20850,20850,20850,20850,94
|
|
20230622,141200,3920321110,20850,20850,20850,20850,262
|
|
20230622,141100,3914858410,20850,20850,20850,20850,522
|
|
20230622,141000,3903974710,20850,20800,20850,20800,459
|
|
20230622,140900,3894405510,20800,20800,20800,20800,162
|
|
20230622,140800,3891035910,20800,20750,20800,20750,274
|
|
20230622,140700,3885336760,20800,20800,20800,20800,1
|
|
20230622,140600,3885315960,20800,20750,20800,20750,158
|
|
20230622,140500,3882036310,20750,20800,20850,20750,51
|
|
20230622,140400,3880976510,20850,20850,20850,20850,0
|
|
20230622,140300,3880976510,20850,20800,20850,20800,280
|
|
20230622,140200,3875151010,20800,20800,20800,20800,343
|
|
20230622,140100,3868016610,20800,20700,20800,20700,1042
|
|
20230622,140000,3846390160,20700,20700,20700,20700,59
|
|
20230622,135900,3845168860,20700,20700,20700,20700,100
|
|
20230622,135800,3843098860,20750,20750,20750,20750,83
|
|
20230622,135700,3841376610,20750,20750,20750,20750,11
|
|
20230622,135600,3841148360,20700,20700,20700,20700,45
|
|
20230622,135500,3840216860,20750,20700,20750,20700,33
|
|
20230622,135400,3839532310,20700,20700,20700,20700,99
|
|
20230622,135300,3837483010,20750,20700,20750,20700,77
|
|
20230622,135200,3835886260,20700,20700,20700,20700,75
|
|
20230622,135100,3834333760,20750,20750,20750,20750,51
|
|
20230622,135000,3833275510,20700,20750,20750,20700,16
|
|
20230622,134900,3832944210,20750,20700,20750,20700,26
|
|
20230622,134800,3832405960,20700,20700,20700,20700,5
|
|
20230622,134700,3832302460,20700,20700,20700,20700,17
|
|
20230622,134600,3831950560,20700,20700,20700,20700,25
|
|
20230622,134500,3831433060,20750,20750,20750,20750,15
|
|
20230622,134400,3831121810,20750,20750,20750,20750,1
|
|
20230622,134300,3831101060,20750,20750,20750,20750,50
|
|
20230622,134200,3830063560,20750,20750,20750,20750,100
|
|
20230622,134100,3827988560,20700,20700,20700,20700,21
|
|
20230622,134000,3827553860,20700,20850,20850,20700,374
|
|
20230622,133900,3819809060,20850,20850,20850,20850,51
|
|
20230622,133800,3818745710,20850,20850,20850,20850,16
|
|
20230622,133700,3818412110,20850,20850,20850,20850,137
|
|
20230622,133600,3815555660,20850,20850,20850,20850,88
|
|
20230622,133500,3813720860,20850,20850,20850,20650,542
|
|
20230622,133400,3802470810,20850,20850,20850,20850,95
|
|
20230622,133300,3800490060,20850,20850,20850,20850,482
|
|
20230622,133200,3790440360,20850,20850,20850,20850,163
|
|
20230622,133100,3787041810,20850,20850,20850,20850,86
|
|
20230622,133000,3785248710,20850,20700,20850,20700,2113
|
|
20230622,132900,3741275760,20650,20700,20700,20650,79
|
|
20230622,132800,3739643160,20700,20700,20700,20700,0
|
|
20230622,132700,3739643160,20700,20700,20700,20700,299
|
|
20230622,132600,3733453860,20750,20700,20750,20700,31
|
|
20230622,132500,3732812060,20700,20700,20700,20700,151
|
|
20230622,132400,3729686360,20700,20700,20700,20700,49
|
|
20230622,132300,3728672060,20700,20750,20750,20700,350
|
|
20230622,132200,3721424060,20750,20750,20750,20750,15
|
|
20230622,132100,3721112810,20800,20800,20850,20800,667
|
|
20230622,132000,3707226910,20800,20800,20800,20800,68
|
|
20230622,131900,3705812510,20800,20800,20800,20800,152
|
|
20230622,131800,3702650910,20800,20800,20800,20800,408
|
|
20230622,131700,3694164510,20800,20850,20850,20800,61
|
|
20230622,131600,3692895660,20800,20700,20850,20700,45
|
|
20230622,131500,3691963310,20850,20700,20850,20700,1217
|
|
20230622,131400,3666591560,20850,20850,20850,20850,2
|
|
20230622,131300,3666549860,20850,20800,20850,20800,1439
|
|
20230622,131200,3636605760,20800,20700,20800,20700,5362
|
|
20230622,131100,3525230060,20650,20650,20700,20600,1386
|
|
20230622,131000,3496554660,20650,20600,20650,20600,347
|
|
20230622,130900,3489399810,20600,20600,20600,20600,0
|
|
20230622,130800,3489399810,20600,20700,20750,20600,731
|
|
20230622,130700,3474299110,20700,20750,20750,20700,27
|
|
20230622,130600,3473740110,20750,20750,20750,20750,0
|
|
20230622,130500,3473740110,20750,20750,20750,20750,50
|
|
20230622,130400,3472702610,20700,20700,20700,20700,75
|
|
20230622,130300,3471150110,20700,20700,20700,20700,103
|
|
20230622,130200,3469018010,20700,20700,20750,20700,506
|
|
20230622,130100,3458539010,20750,20750,20750,20750,807
|
|
20230622,130000,3441793760,20750,20750,20750,20750,179
|
|
20230622,125900,3438079510,20750,20750,20750,20750,5
|
|
20230622,125800,3437975760,20750,20700,20750,20700,1490
|
|
20230622,125700,3407130860,20700,20750,20750,20700,151
|
|
20230622,125600,3403997710,20750,20750,20750,20750,136
|
|
20230622,125500,3401175710,20750,20750,20750,20700,133
|
|
20230622,125400,3398418460,20750,20750,20750,20750,0
|
|
20230622,125300,3398418460,20750,20700,20750,20700,50
|
|
20230622,125200,3397382210,20750,20750,20750,20750,820
|
|
20230622,125100,3380367210,20700,20750,20750,20700,244
|
|
20230622,125000,3375311960,20750,20750,20750,20750,49
|
|
20230622,124900,3374295210,20750,20750,20750,20750,316
|
|
20230622,124800,3367738210,20750,20750,20750,20750,204
|
|
20230622,124700,3363505210,20750,20750,20750,20750,55
|
|
20230622,124600,3362363960,20800,20800,20800,20750,243
|
|
20230622,124500,3357309710,20800,20750,20800,20750,70
|
|
20230622,124400,3355854160,20800,20800,20800,20800,51
|
|
20230622,124300,3354793360,20800,20800,20800,20800,1
|
|
20230622,124200,3354772560,20750,20750,20750,20750,30
|
|
20230622,124100,3354150060,20800,20800,20800,20800,68
|
|
20230622,124000,3352735660,20850,20800,20850,20700,90
|
|
20230622,123900,3350867960,20700,20700,20700,20700,31
|
|
20230622,123800,3350226260,20800,20800,20800,20800,360
|
|
20230622,123700,3342738260,20800,20750,20800,20700,458
|
|
20230622,123600,3333227860,20800,20750,20800,20750,78
|
|
20230622,123500,3331609110,20800,20800,20800,20800,51
|
|
20230622,123400,3330548310,20800,20800,20800,20800,1
|
|
20230622,123300,3330527510,20800,20800,20800,20800,226
|
|
20230622,123200,3325826710,20750,20800,20800,20750,727
|
|
20230622,123100,3310724660,20800,20800,20850,20800,115
|
|
20230622,123000,3308332410,20850,20850,20850,20850,252
|
|
20230622,122900,3303078210,20850,20850,20850,20850,358
|
|
20230622,122800,3295613910,20900,20750,20900,20750,3310
|
|
20230622,122700,3226579760,20800,20750,20800,20750,1135
|
|
20230622,122600,3202972010,20750,20800,20800,20700,212
|
|
20230622,122500,3198573310,20700,20700,20750,20700,715
|
|
20230622,122400,3183746360,20700,20700,20700,20700,811
|
|
20230622,122300,3166958660,20750,20750,20750,20750,1
|
|
20230622,122200,3166937910,20750,20750,20750,20750,352
|
|
20230622,122100,3159633910,20750,20750,20750,20750,1
|
|
20230622,122000,3159613160,20750,20750,20750,20750,181
|
|
20230622,121900,3155857410,20800,20750,20800,20750,653
|
|
20230622,121800,3142301610,20750,20750,20800,20700,3356
|
|
20230622,121700,3072779360,20750,20750,20750,20750,44
|
|
20230622,121600,3071866360,20750,20750,20750,20750,1
|
|
20230622,121500,3071845610,20750,20750,20750,20750,0
|
|
20230622,121400,3071845610,20750,20750,20750,20750,104
|
|
20230622,121300,3069687610,20750,20750,20750,20750,194
|
|
20230622,121200,3065662110,20750,20750,20750,20700,336
|
|
20230622,121100,3058692610,20750,20800,20800,20750,309
|
|
20230622,121000,3052280660,20800,20750,20800,20750,75
|
|
20230622,120900,3050723910,20800,20750,20800,20750,153
|
|
20230622,120800,3047544810,20750,20750,20750,20750,149
|
|
20230622,120700,3044453060,20750,20750,20800,20750,71
|
|
20230622,120600,3042977810,20700,20800,20800,20700,4003
|
|
20230622,120500,2959921610,20800,20800,20850,20800,1260
|
|
20230622,120400,2933664910,20800,20800,20800,20800,173
|
|
20230622,120300,2930066510,20800,20850,20850,20750,186
|
|
20230622,120200,2926199710,20850,20850,20850,20850,140
|
|
20230622,120100,2923280710,20850,20800,20900,20800,4177
|
|
20230622,120000,2836051460,20850,20800,20850,20800,1379
|
|
20230622,115900,2807315460,20800,20800,20800,20750,303
|
|
20230622,115800,2801013160,20800,20800,20800,20800,605
|
|
20230622,115700,2788429160,20800,20800,20850,20800,624
|
|
20230622,115600,2775434810,20800,20850,20850,20800,581
|
|
20230622,115500,2763349960,20800,20800,20850,20800,1436
|
|
20230622,115400,2733477760,20800,20750,20850,20750,5925
|
|
20230622,115300,2610252060,20750,20700,20750,20700,5575
|
|
20230622,115200,2494743010,20700,20650,20700,20650,180
|
|
20230622,115100,2491023260,20700,20650,20700,20650,1686
|
|
20230622,115000,2456204410,20650,20650,20650,20650,0
|
|
20230622,114900,2456204410,20650,20600,20650,20600,495
|
|
20230622,114800,2446003560,20600,20600,20600,20600,10
|
|
20230622,114700,2445797560,20600,20600,20600,20600,100
|
|
20230622,114600,2443737560,20600,20600,20600,20600,32
|
|
20230622,114500,2443078360,20650,20650,20650,20650,54
|
|
20230622,114400,2441963260,20600,20600,20600,20600,201
|
|
20230622,114300,2437822660,20600,20650,20650,20600,104
|
|
20230622,114200,2435680060,20650,20600,20650,20600,177
|
|
20230622,114100,2432027610,20600,20600,20650,20600,149
|
|
20230622,114000,2428956710,20650,20650,20650,20650,559
|
|
20230622,113900,2417413360,20650,20650,20650,20650,0
|
|
20230622,113800,2417413360,20650,20650,20650,20650,56
|
|
20230622,113700,2416256960,20650,20600,20650,20600,312
|
|
20230622,113600,2409814210,20600,20650,20650,20600,336
|
|
20230622,113500,2402892410,20650,20650,20650,20650,672
|
|
20230622,113400,2389015610,20650,20650,20650,20650,133
|
|
20230622,113300,2386269160,20650,20650,20650,20650,71
|
|
20230622,113200,2384803010,20650,20650,20650,20650,149
|
|
20230622,113100,2381726160,20650,20650,20650,20650,362
|
|
20230622,113000,2374250860,20650,20650,20650,20650,130
|
|
20230622,112900,2371566360,20650,20650,20650,20650,110
|
|
20230622,112800,2369294860,20700,20650,20700,20650,352
|
|
20230622,112700,2362025260,20650,20650,20700,20650,215
|
|
20230622,112600,2357581110,20650,20600,20700,20600,426
|
|
20230622,112500,2348786260,20650,20650,20700,20650,393
|
|
20230622,112400,2340668310,20650,20550,20650,20550,1123
|
|
20230622,112300,2317501960,20600,20600,20600,20600,50
|
|
20230622,112200,2316471960,20600,20550,20600,20550,1182
|
|
20230622,112100,2292179360,20550,20550,20550,20550,161
|
|
20230622,112000,2288870810,20600,20600,20600,20600,10
|
|
20230622,111900,2288664810,20600,20600,20600,20600,550
|
|
20230622,111800,2277334810,20650,20650,20650,20650,32
|
|
20230622,111700,2276674010,20700,20600,20700,20550,2725
|
|
20230622,111600,2220419410,20650,20650,20650,20650,3160
|
|
20230622,111500,2155165410,20650,20650,20650,20600,1415
|
|
20230622,111400,2125972910,20650,20600,20650,20550,1137
|
|
20230622,111300,2102549960,20600,20550,20600,20550,1765
|
|
20230622,111200,2066276710,20550,20500,20550,20500,1114
|
|
20230622,111100,2043387460,20500,20450,20500,20450,3296
|
|
20230622,111000,1975889560,20450,20350,20450,20350,67
|
|
20230622,110900,1974524960,20400,20400,20400,20400,254
|
|
20230622,110800,1969343360,20400,20400,20400,20400,100
|
|
20230622,110700,1967303360,20450,20400,20450,20400,30
|
|
20230622,110600,1966691110,20400,20350,20400,20350,57
|
|
20230622,110500,1965529160,20350,20350,20350,20350,227
|
|
20230622,110400,1960909710,20400,20400,20400,20400,167
|
|
20230622,110300,1957502910,20400,20400,20400,20400,200
|
|
20230622,110200,1953422910,20350,20350,20450,20350,20
|
|
20230622,110100,1953014910,20450,20350,20450,20350,607
|
|
20230622,110000,1940644660,20350,20350,20400,20350,252
|
|
20230622,105900,1935504160,20350,20400,20400,20350,354
|
|
20230622,105800,1928297760,20400,20400,20400,20400,6
|
|
20230622,105700,1928175360,20400,20400,20450,20400,245
|
|
20230622,105600,1923174310,20400,20400,20400,20400,135
|
|
20230622,105500,1920420310,20400,20400,20400,20400,200
|
|
20230622,105400,1916340310,20450,20450,20450,20450,298
|
|
20230622,105300,1910246210,20400,20400,20400,20400,25
|
|
20230622,105200,1909736210,20400,20400,20450,20400,810
|
|
20230622,105100,1893179760,20450,20400,20450,20400,150
|
|
20230622,105000,1890119260,20400,20400,20400,20400,124
|
|
20230622,104900,1887589660,20400,20400,20400,20400,232
|
|
20230622,104800,1882856860,20450,20450,20450,20450,30
|
|
20230622,104700,1882243360,20400,20400,20400,20400,43
|
|
20230622,104600,1881366160,20400,20400,20400,20400,105
|
|
20230622,104500,1879224160,20400,20400,20400,20400,3
|
|
20230622,104400,1879162960,20400,20300,20400,20300,779
|
|
20230622,104300,1863273110,20300,20350,20350,20300,91
|
|
20230622,104200,1861425460,20350,20350,20350,20350,6
|
|
20230622,104100,1861303360,20350,20350,20350,20350,150
|
|
20230622,104000,1858250860,20350,20350,20350,20350,0
|
|
20230622,103900,1858250860,20350,20300,20350,20300,1193
|
|
20230622,103800,1833977010,20300,20300,20300,20300,6
|
|
20230622,103700,1833855210,20350,20350,20350,20350,0
|
|
20230622,103600,1833855210,20350,20250,20350,20250,474
|
|
20230622,103500,1824229960,20150,20200,20300,20150,306
|
|
20230622,103400,1818037210,20200,20250,20250,20200,300
|
|
20230622,103300,1811967210,20200,20200,20250,20200,423
|
|
20230622,103200,1803406860,20200,20250,20250,20200,407
|
|
20230622,103100,1795185010,20200,20200,20300,20200,649
|
|
20230622,103000,1782072210,20200,20200,20200,20200,27
|
|
20230622,102900,1781526810,20300,20300,20300,20250,725
|
|
20230622,102800,1766844760,20300,20350,20350,20250,297
|
|
20230622,102700,1760821860,20250,20350,20350,20250,1131
|
|
20230622,102600,1737832560,20350,20350,20350,20350,60
|
|
20230622,102500,1736611560,20350,20450,20450,20350,49
|
|
20230622,102400,1735611510,20450,20450,20450,20450,133
|
|
20230622,102300,1732891660,20450,20450,20450,20350,684
|
|
20230622,102200,1718915410,20450,20500,20550,20450,560
|
|
20230622,102100,1707438260,20500,20500,20550,20500,1885
|
|
20230622,102000,1668793260,20500,20350,20500,20350,4376
|
|
20230622,101900,1579316160,20350,20400,20400,20350,109
|
|
20230622,101800,1577093810,20400,20400,20400,20350,3039
|
|
20230622,101700,1515145360,20400,20400,20400,20400,300
|
|
20230622,101600,1509025360,20400,20400,20400,20350,887
|
|
20230622,101500,1490956160,20400,20400,20400,20400,612
|
|
20230622,101400,1478471360,20400,20400,20400,20350,520
|
|
20230622,101300,1467865260,20400,20400,20400,20400,274
|
|
20230622,101200,1462275660,20400,20350,20400,20350,1097
|
|
20230622,101100,1439918410,20350,20450,20450,20350,542
|
|
20230622,101000,1428838510,20400,20300,20400,20300,3052
|
|
20230622,100900,1366693060,20300,20350,20350,20300,477
|
|
20230622,100800,1356996510,20350,20350,20350,20300,1023
|
|
20230622,100700,1336180310,20300,20350,20350,20150,2698
|
|
20230622,100600,1281555160,20350,20150,20500,20150,12824
|
|
20230622,100500,1021079660,20150,20100,20150,20100,681
|
|
20230622,100400,1007379510,20100,20100,20150,20050,1813
|
|
20230622,100300,970912110,20050,19970,20150,19970,11178
|
|
20230622,100200,747179880,19970,19930,19970,19930,2556
|
|
20230622,100100,696186100,19930,19940,19940,19930,318
|
|
20230622,100000,689845230,19920,19940,19940,19910,154
|
|
20230622,095900,686776010,19940,19910,19940,19910,125
|
|
20230622,095800,684284260,19900,19900,19940,19900,2417
|
|
20230622,095700,636129410,19900,19890,19900,19880,396
|
|
20230622,095600,628250560,19890,19850,19890,19840,61
|
|
20230622,095500,627038380,19840,19840,19890,19840,1119
|
|
20230622,095400,604813570,19860,19840,19870,19840,145
|
|
20230622,095300,601934350,19850,19850,19850,19850,31
|
|
20230622,095200,601319000,19840,19860,19860,19840,41
|
|
20230622,095100,600505360,19870,19850,19870,19850,183
|
|
20230622,095000,596870410,19850,19850,19850,19850,41
|
|
20230622,094900,596056560,19850,19880,19880,19850,130
|
|
20230622,094800,593473010,19880,19890,19890,19880,591
|
|
20230622,094700,581722680,19890,19880,19890,19870,279
|
|
20230622,094600,576176010,19870,19870,19870,19870,50
|
|
20230622,094500,575182510,19900,19850,19900,19850,618
|
|
20230622,094400,562913660,19830,19830,19830,19830,88
|
|
20230622,094300,561168620,19830,19830,19830,19830,270
|
|
20230622,094200,555814520,19820,19830,19830,19820,100
|
|
20230622,094100,553832020,19830,19830,19850,19830,182
|
|
20230622,094000,550222200,19830,19870,19870,19830,440
|
|
20230622,093900,541491530,19900,19860,19900,19860,330
|
|
20230622,093800,534929350,19870,19870,19880,19870,66
|
|
20230622,093700,533617800,19880,19770,19880,19770,2760
|
|
20230622,093600,478917050,19770,19770,19770,19770,63
|
|
20230622,093500,477671540,19770,19770,19770,19770,210
|
|
20230622,093400,473519840,19680,19610,19680,19610,782
|
|
20230622,093300,458183070,19610,19610,19610,19610,333
|
|
20230622,093200,451652940,19610,19620,19620,19610,386
|
|
20230622,093100,444082660,19620,19770,19770,19620,276
|
|
20230622,093000,438653410,19700,19700,19700,19700,0
|
|
20230622,092900,438653410,19700,19840,19840,19700,745
|
|
20230622,092800,423919300,19840,19840,19840,19830,60
|
|
20230622,092700,422728990,19840,19860,19890,19840,249
|
|
20230622,092600,417785450,19880,19890,19900,19880,1226
|
|
20230622,092500,393394860,19900,19890,19900,19820,1560
|
|
20230622,092400,362383870,19900,19850,19900,19780,1917
|
|
20230622,092300,324323310,19850,19680,19850,19620,3185
|
|
20230622,092200,261408590,19690,19620,19690,19620,465
|
|
20230622,092100,252260970,19620,19520,19620,19520,271
|
|
20230622,092000,246953140,19520,19520,19520,19520,18
|
|
20230622,091900,246601780,19510,19510,19590,19510,57
|
|
20230622,091800,245489550,19500,19620,19620,19500,283
|
|
20230622,091700,239963240,19620,19620,19620,19620,26
|
|
20230622,091600,239453120,19620,19650,19650,19620,384
|
|
20230622,091500,231908820,19650,19650,19650,19650,233
|
|
20230622,091400,227330370,19680,19580,19680,19580,884
|
|
20230622,091300,209984940,19570,19520,19570,19520,401
|
|
20230622,091200,202146290,19500,19510,19510,19500,362
|
|
20230622,091100,195084160,19500,19440,19520,19440,291
|
|
20230622,091000,189407000,19430,19680,19690,19430,1103
|
|
20230622,090900,167787770,19650,19690,19790,19640,1694
|
|
20230622,090800,134440910,19700,19470,19720,19470,2084
|
|
20230622,090700,93621130,19460,19390,19460,19390,874
|
|
20230622,090600,76657720,19390,19300,19420,19300,1480
|
|
20230622,090500,47997660,19300,19150,19300,19150,1946
|
|
20230622,090400,10615760,19120,19110,19120,19110,90
|
|
20230622,090300,8895060,19110,19110,19110,19110,50
|
|
20230622,090200,7939560,19110,19030,19110,19030,165
|
|
20230622,090100,4791450,19020,19020,19020,19020,0
|
|
20230622,090000,4791450,19020,19010,19020,19000,251
|