642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,193800,8345930950,23400,23400,23400,23400,0
|
|
20230607,193700,8345930950,23400,23400,23400,23400,0
|
|
20230607,193600,8345930950,23400,23400,23400,23400,0
|
|
20230607,193500,8345930950,23400,23400,23400,23400,0
|
|
20230607,193400,8345930950,23400,23400,23400,23400,0
|
|
20230607,193300,8345930950,23400,23400,23400,23400,0
|
|
20230607,193200,8345930950,23400,23400,23400,23400,0
|
|
20230607,193100,8345930950,23400,23400,23400,23400,0
|
|
20230607,193000,8345930950,23400,23400,23400,23400,0
|
|
20230607,192900,8345930950,23400,23400,23400,23400,0
|
|
20230607,192800,8345930950,23400,23400,23400,23400,0
|
|
20230607,192700,8345930950,23400,23400,23400,23400,0
|
|
20230607,192600,8345930950,23400,23400,23400,23400,0
|
|
20230607,192500,8345930950,23400,23400,23400,23400,0
|
|
20230607,192400,8345930950,23400,23400,23400,23400,0
|
|
20230607,192300,8345930950,23400,23400,23400,23400,0
|
|
20230607,192200,8345930950,23400,23400,23400,23400,0
|
|
20230607,192100,8345930950,23400,23400,23400,23400,0
|
|
20230607,192000,8345930950,23400,23400,23400,23400,0
|
|
20230607,191900,8345930950,23400,23400,23400,23400,0
|
|
20230607,191800,8345930950,23400,23400,23400,23400,0
|
|
20230607,191700,8345930950,23400,23400,23400,23400,0
|
|
20230607,191600,8345930950,23400,23400,23400,23400,0
|
|
20230607,191500,8345930950,23400,23400,23400,23400,0
|
|
20230607,191400,8345930950,23400,23400,23400,23400,0
|
|
20230607,191300,8345930950,23400,23400,23400,23400,0
|
|
20230607,191200,8345930950,23400,23400,23400,23400,0
|
|
20230607,191100,8345930950,23400,23400,23400,23400,0
|
|
20230607,191000,8345930950,23400,23400,23400,23400,0
|
|
20230607,190900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,190800,8345930950,23400,23400,23400,23400,0
|
|
20230607,190700,8345930950,23400,23400,23400,23400,0
|
|
20230607,190600,8345930950,23400,23400,23400,23400,0
|
|
20230607,190500,8345930950,23400,23400,23400,23400,0
|
|
20230607,190400,8345930950,23400,23400,23400,23400,0
|
|
20230607,190300,8345930950,23400,23400,23400,23400,0
|
|
20230607,190200,8345930950,23400,23400,23400,23400,0
|
|
20230607,190100,8345930950,23400,23400,23400,23400,0
|
|
20230607,190000,8345930950,23400,23400,23400,23400,0
|
|
20230607,185900,8345930950,23400,23400,23400,23400,0
|
|
20230607,185800,8345930950,23400,23400,23400,23400,0
|
|
20230607,185700,8345930950,23400,23400,23400,23400,0
|
|
20230607,185600,8345930950,23400,23400,23400,23400,0
|
|
20230607,185500,8345930950,23400,23400,23400,23400,0
|
|
20230607,185400,8345930950,23400,23400,23400,23400,0
|
|
20230607,185300,8345930950,23400,23400,23400,23400,0
|
|
20230607,185200,8345930950,23400,23400,23400,23400,0
|
|
20230607,185100,8345930950,23400,23400,23400,23400,0
|
|
20230607,185000,8345930950,23400,23400,23400,23400,0
|
|
20230607,184900,8345930950,23400,23400,23400,23400,0
|
|
20230607,184800,8345930950,23400,23400,23400,23400,0
|
|
20230607,184700,8345930950,23400,23400,23400,23400,0
|
|
20230607,184600,8345930950,23400,23400,23400,23400,0
|
|
20230607,184500,8345930950,23400,23400,23400,23400,0
|
|
20230607,184400,8345930950,23400,23400,23400,23400,0
|
|
20230607,184300,8345930950,23400,23400,23400,23400,0
|
|
20230607,184200,8345930950,23400,23400,23400,23400,0
|
|
20230607,184100,8345930950,23400,23400,23400,23400,0
|
|
20230607,184000,8345930950,23400,23400,23400,23400,0
|
|
20230607,183900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,183800,8345930950,23400,23400,23400,23400,0
|
|
20230607,183700,8345930950,23400,23400,23400,23400,0
|
|
20230607,183600,8345930950,23400,23400,23400,23400,0
|
|
20230607,183500,8345930950,23400,23400,23400,23400,0
|
|
20230607,183400,8345930950,23400,23400,23400,23400,0
|
|
20230607,183300,8345930950,23400,23400,23400,23400,0
|
|
20230607,183200,8345930950,23400,23400,23400,23400,0
|
|
20230607,183100,8345930950,23400,23400,23400,23400,0
|
|
20230607,183000,8345930950,23400,23400,23400,23400,0
|
|
20230607,182900,8345930950,23400,23400,23400,23400,0
|
|
20230607,182800,8345930950,23400,23400,23400,23400,0
|
|
20230607,182700,8345930950,23400,23400,23400,23400,0
|
|
20230607,182600,8345930950,23400,23400,23400,23400,0
|
|
20230607,182500,8345930950,23400,23400,23400,23400,0
|
|
20230607,182400,8345930950,23400,23400,23400,23400,0
|
|
20230607,182300,8345930950,23400,23400,23400,23400,0
|
|
20230607,182200,8345930950,23400,23400,23400,23400,0
|
|
20230607,182100,8345930950,23400,23400,23400,23400,0
|
|
20230607,182000,8345930950,23400,23400,23400,23400,0
|
|
20230607,181900,8345930950,23400,23400,23400,23400,0
|
|
20230607,181800,8345930950,23400,23400,23400,23400,0
|
|
20230607,181700,8345930950,23400,23400,23400,23400,0
|
|
20230607,181600,8345930950,23400,23400,23400,23400,0
|
|
20230607,181500,8345930950,23400,23400,23400,23400,0
|
|
20230607,181400,8345930950,23400,23400,23400,23400,0
|
|
20230607,181300,8345930950,23400,23400,23400,23400,0
|
|
20230607,181200,8345930950,23400,23400,23400,23400,0
|
|
20230607,181100,8345930950,23400,23400,23400,23400,0
|
|
20230607,181000,8345930950,23400,23400,23400,23400,0
|
|
20230607,180900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,180800,8345930950,23400,23400,23400,23400,0
|
|
20230607,180700,8345930950,23400,23400,23400,23400,0
|
|
20230607,180600,8345930950,23400,23400,23400,23400,0
|
|
20230607,180500,8345930950,23400,23400,23400,23400,0
|
|
20230607,180400,8345930950,23400,23400,23400,23400,0
|
|
20230607,180300,8345930950,23400,23400,23400,23400,0
|
|
20230607,180200,8345930950,23400,23400,23400,23400,0
|
|
20230607,180100,8345930950,23400,23400,23400,23400,0
|
|
20230607,180000,8345930950,23400,23400,23400,23400,0
|
|
20230607,175900,8345930950,23400,23400,23400,23400,0
|
|
20230607,175800,8345930950,23400,23400,23400,23400,0
|
|
20230607,175700,8345930950,23400,23400,23400,23400,0
|
|
20230607,175600,8345930950,23400,23400,23400,23400,0
|
|
20230607,175500,8345930950,23400,23400,23400,23400,0
|
|
20230607,175400,8345930950,23400,23400,23400,23400,0
|
|
20230607,175300,8345930950,23400,23400,23400,23400,0
|
|
20230607,175200,8345930950,23400,23400,23400,23400,0
|
|
20230607,175100,8345930950,23400,23400,23400,23400,0
|
|
20230607,175000,8345930950,23400,23400,23400,23400,0
|
|
20230607,174900,8345930950,23400,23400,23400,23400,0
|
|
20230607,174800,8345930950,23400,23400,23400,23400,0
|
|
20230607,174700,8345930950,23400,23400,23400,23400,0
|
|
20230607,174600,8345930950,23400,23400,23400,23400,0
|
|
20230607,174500,8345930950,23400,23400,23400,23400,0
|
|
20230607,174400,8345930950,23400,23400,23400,23400,0
|
|
20230607,174300,8345930950,23400,23400,23400,23400,0
|
|
20230607,174200,8345930950,23400,23400,23400,23400,0
|
|
20230607,174100,8345930950,23400,23400,23400,23400,0
|
|
20230607,174000,8345930950,23400,23400,23400,23400,0
|
|
20230607,173900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,173800,8345930950,23400,23400,23400,23400,0
|
|
20230607,173700,8345930950,23400,23400,23400,23400,0
|
|
20230607,173600,8345930950,23400,23400,23400,23400,0
|
|
20230607,173500,8345930950,23400,23400,23400,23400,0
|
|
20230607,173400,8345930950,23400,23400,23400,23400,0
|
|
20230607,173300,8345930950,23400,23400,23400,23400,0
|
|
20230607,173200,8345930950,23400,23400,23400,23400,0
|
|
20230607,173100,8345930950,23400,23400,23400,23400,0
|
|
20230607,173000,8345930950,23400,23400,23400,23400,0
|
|
20230607,172900,8345930950,23400,23400,23400,23400,0
|
|
20230607,172800,8345930950,23400,23400,23400,23400,0
|
|
20230607,172700,8345930950,23400,23400,23400,23400,0
|
|
20230607,172600,8345930950,23400,23400,23400,23400,0
|
|
20230607,172500,8345930950,23400,23400,23400,23400,0
|
|
20230607,172400,8345930950,23400,23400,23400,23400,0
|
|
20230607,172300,8345930950,23400,23400,23400,23400,0
|
|
20230607,172200,8345930950,23400,23400,23400,23400,0
|
|
20230607,172100,8345930950,23400,23400,23400,23400,0
|
|
20230607,172000,8345930950,23400,23400,23400,23400,0
|
|
20230607,171900,8345930950,23400,23400,23400,23400,0
|
|
20230607,171800,8345930950,23400,23400,23400,23400,0
|
|
20230607,171700,8345930950,23400,23400,23400,23400,0
|
|
20230607,171600,8345930950,23400,23400,23400,23400,0
|
|
20230607,171500,8345930950,23400,23400,23400,23400,0
|
|
20230607,171400,8345930950,23400,23400,23400,23400,0
|
|
20230607,171300,8345930950,23400,23400,23400,23400,0
|
|
20230607,171200,8345930950,23400,23400,23400,23400,0
|
|
20230607,171100,8345930950,23400,23400,23400,23400,0
|
|
20230607,171000,8345930950,23400,23400,23400,23400,0
|
|
20230607,170900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,170800,8345930950,23400,23400,23400,23400,0
|
|
20230607,170700,8345930950,23400,23400,23400,23400,0
|
|
20230607,170600,8345930950,23400,23400,23400,23400,0
|
|
20230607,170500,8345930950,23400,23400,23400,23400,0
|
|
20230607,170400,8345930950,23400,23400,23400,23400,0
|
|
20230607,170300,8345930950,23400,23400,23400,23400,0
|
|
20230607,170200,8345930950,23400,23400,23400,23400,0
|
|
20230607,170100,8345930950,23400,23400,23400,23400,0
|
|
20230607,170000,8345930950,23400,23400,23400,23400,0
|
|
20230607,165900,8345930950,23400,23400,23400,23400,0
|
|
20230607,165800,8345930950,23400,23400,23400,23400,0
|
|
20230607,165700,8345930950,23400,23400,23400,23400,0
|
|
20230607,165600,8345930950,23400,23400,23400,23400,0
|
|
20230607,165500,8345930950,23400,23400,23400,23400,0
|
|
20230607,165400,8345930950,23400,23400,23400,23400,0
|
|
20230607,165300,8345930950,23400,23400,23400,23400,0
|
|
20230607,165200,8345930950,23400,23400,23400,23400,0
|
|
20230607,165100,8345930950,23400,23400,23400,23400,0
|
|
20230607,165000,8345930950,23400,23400,23400,23400,0
|
|
20230607,164900,8345930950,23400,23400,23400,23400,0
|
|
20230607,164800,8345930950,23400,23400,23400,23400,0
|
|
20230607,164700,8345930950,23400,23400,23400,23400,0
|
|
20230607,164600,8345930950,23400,23400,23400,23400,0
|
|
20230607,164500,8345930950,23400,23400,23400,23400,0
|
|
20230607,164400,8345930950,23400,23400,23400,23400,0
|
|
20230607,164300,8345930950,23400,23400,23400,23400,0
|
|
20230607,164200,8345930950,23400,23400,23400,23400,0
|
|
20230607,164100,8345930950,23400,23400,23400,23400,0
|
|
20230607,164000,8345930950,23400,23400,23400,23400,0
|
|
20230607,163900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,163800,8345930950,23400,23400,23400,23400,0
|
|
20230607,163700,8345930950,23400,23400,23400,23400,0
|
|
20230607,163600,8345930950,23400,23400,23400,23400,0
|
|
20230607,163500,8345930950,23400,23400,23400,23400,0
|
|
20230607,163400,8345930950,23400,23400,23400,23400,0
|
|
20230607,163300,8345930950,23400,23400,23400,23400,0
|
|
20230607,163200,8345930950,23400,23400,23400,23400,0
|
|
20230607,163100,8345930950,23400,23400,23400,23400,0
|
|
20230607,163000,8345930950,23400,23400,23400,23400,0
|
|
20230607,162900,8345930950,23400,23400,23400,23400,0
|
|
20230607,162800,8345930950,23400,23400,23400,23400,0
|
|
20230607,162700,8345930950,23400,23400,23400,23400,0
|
|
20230607,162600,8345930950,23400,23400,23400,23400,0
|
|
20230607,162500,8345930950,23400,23400,23400,23400,0
|
|
20230607,162400,8345930950,23400,23400,23400,23400,0
|
|
20230607,162300,8345930950,23400,23400,23400,23400,0
|
|
20230607,162200,8345930950,23400,23400,23400,23400,0
|
|
20230607,162100,8345930950,23400,23400,23400,23400,0
|
|
20230607,162000,8345930950,23400,23400,23400,23400,0
|
|
20230607,161900,8345930950,23400,23400,23400,23400,0
|
|
20230607,161800,8345930950,23400,23400,23400,23400,0
|
|
20230607,161700,8345930950,23400,23400,23400,23400,0
|
|
20230607,161600,8345930950,23400,23400,23400,23400,0
|
|
20230607,161500,8345930950,23400,23400,23400,23400,0
|
|
20230607,161400,8345930950,23400,23400,23400,23400,0
|
|
20230607,161300,8345930950,23400,23400,23400,23400,0
|
|
20230607,161200,8345930950,23400,23400,23400,23400,0
|
|
20230607,161100,8345930950,23400,23400,23400,23400,0
|
|
20230607,161000,8345930950,23400,23400,23400,23400,0
|
|
20230607,160900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,160800,8345930950,23400,23400,23400,23400,0
|
|
20230607,160700,8345930950,23400,23400,23400,23400,0
|
|
20230607,160600,8345930950,23400,23400,23400,23400,0
|
|
20230607,160500,8345930950,23400,23400,23400,23400,0
|
|
20230607,160400,8345930950,23400,23400,23400,23400,0
|
|
20230607,160300,8345930950,23400,23400,23400,23400,0
|
|
20230607,160200,8345930950,23400,23400,23400,23400,0
|
|
20230607,160100,8345930950,23400,23400,23400,23400,0
|
|
20230607,160000,8345930950,23400,23400,23400,23400,0
|
|
20230607,155900,8345930950,23400,23400,23400,23400,0
|
|
20230607,155800,8345930950,23400,23400,23400,23400,0
|
|
20230607,155700,8345930950,23400,23400,23400,23400,0
|
|
20230607,155600,8345930950,23400,23400,23400,23400,0
|
|
20230607,155500,8345930950,23400,23400,23400,23400,0
|
|
20230607,155400,8345930950,23400,23400,23400,23400,0
|
|
20230607,155300,8345930950,23400,23400,23400,23400,0
|
|
20230607,155200,8345930950,23400,23400,23400,23400,0
|
|
20230607,155100,8345930950,23400,23400,23400,23400,0
|
|
20230607,155000,8345930950,23400,23400,23400,23400,0
|
|
20230607,154900,8345930950,23400,23400,23400,23400,0
|
|
20230607,154800,8345930950,23400,23400,23400,23400,0
|
|
20230607,154700,8345930950,23400,23400,23400,23400,0
|
|
20230607,154600,8345930950,23400,23400,23400,23400,0
|
|
20230607,154500,8345930950,23400,23400,23400,23400,0
|
|
20230607,154400,8345930950,23400,23400,23400,23400,0
|
|
20230607,154300,8345930950,23400,23400,23400,23400,0
|
|
20230607,154200,8345930950,23400,23400,23400,23400,0
|
|
20230607,154100,8345930950,23400,23400,23400,23400,0
|
|
20230607,154000,8345930950,23400,23400,23400,23400,0
|
|
20230607,153900,8345930950,23400,23400,23400,23400,10973
|
|
20230607,153800,8345930950,23400,23400,23400,23400,0
|
|
20230607,153700,8345930950,23400,23400,23400,23400,0
|
|
20230607,153600,8345930950,23400,23400,23400,23400,0
|
|
20230607,153500,8345930950,23400,23400,23400,23400,0
|
|
20230607,153400,8345930950,23400,23400,23400,23400,0
|
|
20230607,153300,8345930950,23400,23400,23400,23400,0
|
|
20230607,153200,8345930950,23400,23400,23400,23400,0
|
|
20230607,153100,8345930950,23400,23400,23400,23400,0
|
|
20230607,153000,8345930950,23400,23400,23400,23400,10973
|
|
20230607,152900,8089162750,23500,23500,23500,23500,0
|
|
20230607,152800,8089162750,23500,23500,23500,23500,0
|
|
20230607,152700,8089162750,23500,23500,23500,23500,0
|
|
20230607,152600,8089162750,23500,23500,23500,23500,0
|
|
20230607,152500,8089162750,23500,23500,23500,23500,0
|
|
20230607,152400,8089162750,23500,23500,23500,23500,0
|
|
20230607,152300,8089162750,23500,23500,23500,23500,0
|
|
20230607,152200,8089162750,23500,23500,23500,23500,0
|
|
20230607,152100,8089162750,23500,23500,23500,23500,0
|
|
20230607,152000,8089162750,23500,23500,23500,23500,0
|
|
20230607,151900,8089162750,23500,23500,23500,23450,940
|
|
20230607,151800,8067085700,23500,23500,23500,23450,945
|
|
20230607,151700,8044882500,23550,23500,23550,23450,508
|
|
20230607,151600,8032935200,23450,23500,23500,23400,7242
|
|
20230607,151500,7863168300,23500,23500,23500,23450,4658
|
|
20230607,151400,7753921100,23500,23500,23550,23500,1180
|
|
20230607,151300,7726183500,23550,23550,23550,23500,232
|
|
20230607,151200,7720730400,23550,23500,23550,23450,2031
|
|
20230607,151100,7673076400,23500,23500,23550,23500,1193
|
|
20230607,151000,7645039100,23500,23550,23550,23500,1028
|
|
20230607,150900,7620869400,23550,23500,23550,23500,2135
|
|
20230607,150800,7570681150,23550,23550,23550,23500,215
|
|
20230607,150700,7565624750,23550,23500,23550,23450,1592
|
|
20230607,150600,7528216550,23450,23550,23550,23450,5641
|
|
20230607,150500,7395657350,23500,23500,23550,23500,995
|
|
20230607,150400,7372274650,23500,23500,23550,23500,1346
|
|
20230607,150300,7340639100,23500,23550,23550,23500,130
|
|
20230607,150200,7337583750,23550,23550,23550,23500,345
|
|
20230607,150100,7329465400,23550,23500,23550,23500,347
|
|
20230607,150000,7321307550,23500,23500,23550,23500,159
|
|
20230607,145900,7317564200,23500,23550,23600,23500,3437
|
|
20230607,145800,7236718750,23550,23550,23600,23550,191
|
|
20230607,145700,7232214150,23550,23600,23600,23550,161
|
|
20230607,145600,7228420650,23600,23600,23600,23550,619
|
|
20230607,145500,7213813400,23600,23600,23600,23550,368
|
|
20230607,145400,7205131350,23600,23600,23600,23550,508
|
|
20230607,145300,7193150800,23550,23550,23600,23550,1012
|
|
20230607,145200,7169301050,23600,23550,23600,23550,249
|
|
20230607,145100,7163430000,23550,23550,23550,23500,509
|
|
20230607,145000,7151446050,23550,23550,23550,23500,762
|
|
20230607,144900,7133508050,23550,23500,23550,23500,1756
|
|
20230607,144800,7092226350,23500,23550,23550,23500,629
|
|
20230607,144700,7077423850,23550,23550,23600,23500,1790
|
|
20230607,144600,7035271950,23550,23550,23600,23550,1084
|
|
20230607,144500,7009735400,23550,23600,23600,23550,1477
|
|
20230607,144400,6974940750,23600,23550,23600,23550,532
|
|
20230607,144300,6962404650,23550,23550,23600,23550,253
|
|
20230607,144200,6956442350,23600,23550,23600,23550,534
|
|
20230607,144100,6943860500,23600,23600,23600,23550,93
|
|
20230607,144000,6941666300,23600,23600,23600,23550,456
|
|
20230607,143900,6930907450,23550,23600,23600,23550,517
|
|
20230607,143800,6918724300,23600,23600,23600,23550,24
|
|
20230607,143700,6918158300,23600,23550,23600,23550,227
|
|
20230607,143600,6912808150,23550,23550,23600,23550,154
|
|
20230607,143500,6909181400,23600,23600,23600,23550,212
|
|
20230607,143400,6904184400,23550,23600,23600,23550,816
|
|
20230607,143300,6884967500,23600,23600,23600,23550,552
|
|
20230607,143200,6871964000,23600,23550,23600,23550,64
|
|
20230607,143100,6870456650,23600,23600,23600,23550,272
|
|
20230607,143000,6864044600,23600,23550,23600,23550,3011
|
|
20230607,142900,6793135350,23600,23600,23650,23550,666
|
|
20230607,142800,6777406300,23650,23650,23650,23600,602
|
|
20230607,142700,6763198800,23650,23600,23650,23600,127
|
|
20230607,142600,6760197150,23600,23600,23650,23600,252
|
|
20230607,142500,6754249050,23650,23650,23650,23600,120
|
|
20230607,142400,6751413400,23650,23600,23650,23600,654
|
|
20230607,142300,6735978800,23600,23600,23600,23550,115
|
|
20230607,142200,6733267150,23550,23600,23600,23550,373
|
|
20230607,142100,6724472450,23600,23600,23600,23550,586
|
|
20230607,142000,6710653050,23600,23600,23650,23600,319
|
|
20230607,141900,6703124600,23600,23600,23650,23600,978
|
|
20230607,141800,6680040650,23600,23650,23650,23600,444
|
|
20230607,141700,6669561650,23600,23650,23650,23600,246
|
|
20230607,141600,6663752600,23650,23600,23650,23600,106
|
|
20230607,141500,6661250900,23650,23600,23650,23600,206
|
|
20230607,141400,6656385950,23600,23650,23650,23600,102
|
|
20230607,141300,6653978600,23650,23650,23650,23600,167
|
|
20230607,141200,6650031400,23650,23650,23650,23600,326
|
|
20230607,141100,6642337450,23600,23600,23650,23600,458
|
|
20230607,141000,6631509400,23650,23650,23650,23600,161
|
|
20230607,140900,6627704100,23650,23600,23650,23600,255
|
|
20230607,140800,6621683400,23650,23650,23650,23600,251
|
|
20230607,140700,6615759550,23650,23650,23650,23600,224
|
|
20230607,140600,6610464300,23650,23650,23650,23600,68
|
|
20230607,140500,6608858450,23600,23650,23650,23600,169
|
|
20230607,140400,6604865850,23600,23600,23650,23600,111
|
|
20230607,140300,6602244550,23600,23600,23650,23600,232
|
|
20230607,140200,6596766200,23600,23650,23650,23600,144
|
|
20230607,140100,6593367700,23600,23650,23650,23550,2971
|
|
20230607,140000,6523255650,23650,23650,23650,23600,559
|
|
20230607,135900,6510047550,23650,23650,23650,23600,53
|
|
20230607,135800,6508796450,23650,23600,23700,23600,134
|
|
20230607,135700,6505630100,23650,23700,23700,23650,336
|
|
20230607,135600,6497683050,23700,23650,23700,23600,189
|
|
20230607,135500,6493212700,23650,23700,23700,23600,143
|
|
20230607,135400,6489830700,23700,23700,23700,23600,282
|
|
20230607,135300,6483167300,23600,23650,23700,23600,92
|
|
20230607,135200,6480993800,23650,23700,23700,23600,347
|
|
20230607,135100,6472787750,23700,23650,23700,23650,348
|
|
20230607,135000,6464547350,23700,23650,23700,23650,105
|
|
20230607,134900,6462060050,23650,23700,23700,23650,255
|
|
20230607,134800,6456020300,23650,23700,23700,23650,231
|
|
20230607,134700,6450552550,23700,23700,23700,23650,156
|
|
20230607,134600,6446861600,23700,23650,23700,23650,71
|
|
20230607,134500,6445178950,23600,23750,23750,23600,4509
|
|
20230607,134400,6338367650,23750,23650,23750,23650,647
|
|
20230607,134300,6323038450,23650,23650,23650,23600,308
|
|
20230607,134200,6315769250,23650,23600,23650,23600,93
|
|
20230607,134100,6313569850,23650,23650,23650,23600,57
|
|
20230607,134000,6312224200,23650,23650,23700,23600,1007
|
|
20230607,133900,6288410900,23650,23650,23650,23650,3
|
|
20230607,133800,6288339950,23600,23650,23650,23600,808
|
|
20230607,133700,6269261250,23650,23650,23650,23600,65
|
|
20230607,133600,6267726350,23600,23650,23650,23600,578
|
|
20230607,133500,6254076550,23650,23600,23650,23600,382
|
|
20230607,133400,6245042300,23600,23600,23650,23600,324
|
|
20230607,133300,6237387550,23600,23650,23650,23600,121
|
|
20230607,133200,6234531450,23650,23650,23650,23600,411
|
|
20230607,133100,6224813650,23650,23700,23700,23600,86
|
|
20230607,133000,6222781350,23700,23650,23700,23600,1100
|
|
20230607,132900,6196768550,23700,23650,23700,23600,389
|
|
20230607,132800,6187566900,23650,23600,23650,23600,1186
|
|
20230607,132700,6159542850,23600,23600,23650,23600,195
|
|
20230607,132600,6154940600,23650,23650,23650,23600,526
|
|
20230607,132500,6142503300,23650,23650,23650,23600,103
|
|
20230607,132400,6140072250,23600,23650,23650,23600,331
|
|
20230607,132300,6132248700,23650,23650,23650,23600,56
|
|
20230607,132200,6130926650,23650,23650,23650,23600,185
|
|
20230607,132100,6126553800,23650,23600,23650,23600,187
|
|
20230607,132000,6122133600,23650,23700,23700,23650,15
|
|
20230607,131900,6121778800,23700,23650,23700,23650,798
|
|
20230607,131800,6102902150,23700,23650,23700,23650,283
|
|
20230607,131700,6096209000,23700,23650,23700,23650,137
|
|
20230607,131600,6092965250,23650,23700,23700,23650,141
|
|
20230607,131500,6089630050,23700,23700,23700,23650,1311
|
|
20230607,131400,6058617700,23700,23650,23700,23650,237
|
|
20230607,131300,6053010000,23700,23700,23700,23700,343
|
|
20230607,131200,6044880900,23650,23750,23750,23650,7
|
|
20230607,131100,6044715000,23650,23750,23750,23650,2108
|
|
20230607,131000,5994755200,23750,23700,23750,23700,73
|
|
20230607,130900,5993024850,23750,23750,23800,23750,324
|
|
20230607,130800,5985329800,23750,23700,23800,23700,1335
|
|
20230607,130700,5953626750,23750,23700,23750,23650,406
|
|
20230607,130600,5944006800,23700,23700,23700,23650,182
|
|
20230607,130500,5939693550,23650,23700,23700,23650,113
|
|
20230607,130400,5937017800,23700,23700,23700,23650,62
|
|
20230607,130300,5935550750,23700,23650,23700,23650,127
|
|
20230607,130200,5932543200,23700,23650,23700,23650,233
|
|
20230607,130100,5927026600,23650,23700,23700,23650,379
|
|
20230607,130000,5918053200,23700,23700,23700,23650,1183
|
|
20230607,125900,5890050000,23700,23700,23700,23650,248
|
|
20230607,125800,5884174750,23700,23700,23700,23650,104
|
|
20230607,125700,5881714800,23700,23650,23700,23650,136
|
|
20230607,125600,5878494000,23650,23700,23700,23650,87
|
|
20230607,125500,5876436150,23700,23650,23700,23600,1200
|
|
20230607,125400,5848103150,23600,23650,23650,23600,281
|
|
20230607,125300,5841471200,23600,23650,23650,23600,121
|
|
20230607,125200,5838611900,23650,23650,23650,23600,752
|
|
20230607,125100,5820853450,23650,23700,23700,23650,979
|
|
20230607,125000,5797690500,23650,23650,23700,23650,69
|
|
20230607,124900,5796058550,23700,23700,23700,23650,160
|
|
20230607,124800,5792271400,23700,23700,23700,23650,68
|
|
20230607,124700,5790662950,23650,23650,23650,23600,210
|
|
20230607,124600,5785699600,23650,23650,23650,23600,77
|
|
20230607,124500,5783880900,23650,23650,23650,23600,153
|
|
20230607,124400,5780264900,23650,23650,23650,23650,6
|
|
20230607,124300,5780123000,23600,23650,23650,23600,65
|
|
20230607,124200,5778588250,23700,23700,23700,23600,1156
|
|
20230607,124100,5751282300,23700,23700,23700,23650,191
|
|
20230607,124000,5746764250,23700,23750,23750,23650,364
|
|
20230607,123900,5738152300,23700,23750,23750,23700,111
|
|
20230607,123800,5735521100,23750,23700,23750,23650,408
|
|
20230607,123700,5725849750,23700,23650,23700,23650,400
|
|
20230607,123600,5716389400,23650,23700,23700,23650,140
|
|
20230607,123500,5713074050,23700,23700,23700,23650,51
|
|
20230607,123400,5711867750,23700,23700,23700,23650,139
|
|
20230607,123300,5708575850,23650,23700,23700,23600,1993
|
|
20230607,123200,5661460250,23650,23700,23700,23650,366
|
|
20230607,123100,5652800450,23700,23700,23700,23650,190
|
|
20230607,123000,5648305250,23700,23650,23700,23650,581
|
|
20230607,122900,5634560550,23700,23700,23700,23650,108
|
|
20230607,122800,5632001050,23650,23700,23700,23650,107
|
|
20230607,122700,5629467550,23650,23750,23750,23650,453
|
|
20230607,122600,5618731950,23750,23700,23800,23700,913
|
|
20230607,122500,5597074750,23750,23750,23750,23750,1017
|
|
20230607,122400,5572921000,23750,23750,23750,23700,127
|
|
20230607,122300,5569907100,23750,23750,23750,23700,562
|
|
20230607,122200,5556561950,23750,23700,23750,23700,132
|
|
20230607,122100,5553430850,23750,23700,23750,23700,229
|
|
20230607,122000,5548003150,23700,23650,23700,23650,1136
|
|
20230607,121900,5521083650,23650,23650,23700,23650,91
|
|
20230607,121800,5518931350,23700,23600,23700,23600,151
|
|
20230607,121700,5515355800,23650,23650,23650,23600,114
|
|
20230607,121600,5512662050,23650,23650,23700,23600,109
|
|
20230607,121500,5510083550,23700,23700,23700,23650,51
|
|
20230607,121400,5508877250,23700,23650,23700,23600,138
|
|
20230607,121300,5505612300,23650,23650,23650,23600,93
|
|
20230607,121200,5503415200,23650,23700,23700,23650,232
|
|
20230607,121100,5497924400,23700,23600,23700,23600,64
|
|
20230607,121000,5496412750,23650,23650,23650,23650,167
|
|
20230607,120900,5492463200,23650,23650,23700,23600,1117
|
|
20230607,120800,5466037250,23700,23700,23700,23650,263
|
|
20230607,120700,5459814200,23700,23650,23700,23650,30
|
|
20230607,120600,5459104550,23700,23700,23700,23650,121
|
|
20230607,120500,5456239200,23700,23700,23700,23650,53
|
|
20230607,120400,5454985450,23650,23600,23650,23600,368
|
|
20230607,120300,5446285600,23650,23650,23650,23650,85
|
|
20230607,120200,5444275350,23650,23650,23650,23600,62
|
|
20230607,120100,5442811400,23650,23650,23650,23600,432
|
|
20230607,120000,5432612050,23650,23600,23650,23600,225
|
|
20230607,115900,5427301950,23600,23600,23650,23600,232
|
|
20230607,115800,5421823550,23600,23600,23650,23600,286
|
|
20230607,115700,5415073000,23600,23700,23700,23600,319
|
|
20230607,115600,5407537050,23700,23700,23700,23650,161
|
|
20230607,115500,5403729300,23700,23700,23700,23650,311
|
|
20230607,115400,5396371300,23700,23650,23700,23650,70
|
|
20230607,115300,5394715700,23650,23700,23700,23650,461
|
|
20230607,115200,5383808800,23700,23700,23700,23700,4
|
|
20230607,115100,5383714000,23700,23650,23700,23650,261
|
|
20230607,115000,5377538500,23600,23650,23750,23600,251
|
|
20230607,114900,5371600850,23700,23650,23700,23600,1443
|
|
20230607,114800,5337416150,23700,23650,23700,23650,766
|
|
20230607,114700,5319299950,23550,23600,23600,23550,912
|
|
20230607,114600,5297794550,23550,23650,23650,23550,1807
|
|
20230607,114500,5255224300,23650,23600,23650,23600,138
|
|
20230607,114400,5251963600,23550,23600,23600,23550,973
|
|
20230607,114300,5229005050,23650,23650,23650,23600,248
|
|
20230607,114200,5223147700,23650,23650,23650,23600,215
|
|
20230607,114100,5218073400,23600,23600,23650,23600,923
|
|
20230607,114000,5196273450,23600,23600,23650,23600,299
|
|
20230607,113900,5189211900,23600,23600,23650,23550,407
|
|
20230607,113800,5179605300,23600,23550,23600,23550,478
|
|
20230607,113700,5168332350,23600,23600,23600,23550,412
|
|
20230607,113600,5158614000,23600,23600,23600,23550,208
|
|
20230607,113500,5153715150,23600,23600,23600,23550,234
|
|
20230607,113400,5148197150,23550,23550,23600,23550,203
|
|
20230607,113300,5143415900,23550,23550,23600,23550,1164
|
|
20230607,113200,5116003450,23500,23500,23550,23500,318
|
|
20230607,113100,5108528850,23550,23550,23550,23500,323
|
|
20230607,113000,5100930950,23500,23550,23550,23500,140
|
|
20230607,112900,5097640600,23550,23550,23550,23500,301
|
|
20230607,112800,5090561000,23550,23500,23550,23500,406
|
|
20230607,112700,5081016200,23550,23550,23550,23500,957
|
|
20230607,112600,5058517000,23550,23550,23550,23500,161
|
|
20230607,112500,5054733150,23500,23550,23550,23500,238
|
|
20230607,112400,5049139950,23550,23500,23550,23500,787
|
|
20230607,112300,5030613300,23550,23550,23550,23500,440
|
|
20230607,112200,5020265550,23550,23500,23550,23500,369
|
|
20230607,112100,5011581950,23500,23500,23550,23500,694
|
|
20230607,112000,4995272900,23550,23550,23550,23500,249
|
|
20230607,111900,4989413300,23550,23500,23550,23500,226
|
|
20230607,111800,4984099500,23500,23550,23550,23500,346
|
|
20230607,111700,4975962450,23550,23550,23550,23500,765
|
|
20230607,111600,4957971900,23550,23550,23550,23500,877
|
|
20230607,111500,4937352500,23500,23550,23550,23500,148
|
|
20230607,111400,4933874100,23500,23550,23550,23500,545
|
|
20230607,111300,4921059750,23550,23600,23600,23550,1583
|
|
20230607,111200,4883763050,23600,23500,23600,23500,415
|
|
20230607,111100,4874001100,23500,23550,23550,23500,6862
|
|
20230607,111000,4712734850,23500,23500,23550,23500,368
|
|
20230607,110900,4704083700,23500,23550,23550,23500,408
|
|
20230607,110800,4694482700,23550,23500,23550,23500,1396
|
|
20230607,110700,4661663300,23500,23550,23550,23500,235
|
|
20230607,110600,4656138300,23550,23500,23550,23500,313
|
|
20230607,110500,4648775500,23550,23550,23550,23500,183
|
|
20230607,110400,4644469900,23550,23550,23600,23550,1782
|
|
20230607,110300,4602496200,23550,23550,23550,23550,972
|
|
20230607,110200,4579605600,23600,23550,23600,23550,101
|
|
20230607,110100,4577223000,23550,23600,23600,23550,671
|
|
20230607,110000,4561415850,23550,23550,23550,23550,177
|
|
20230607,105900,4557247500,23550,23550,23550,23550,415
|
|
20230607,105800,4547474250,23550,23550,23600,23500,2184
|
|
20230607,105700,4496059050,23600,23550,23600,23550,168
|
|
20230607,105600,4492102600,23600,23550,23600,23550,763
|
|
20230607,105500,4474101450,23550,23550,23550,23550,146
|
|
20230607,105400,4470663150,23600,23550,23600,23550,113
|
|
20230607,105300,4467997200,23550,23550,23650,23550,1225
|
|
20230607,105200,4439143050,23550,23650,23650,23550,494
|
|
20230607,105100,4427481950,23600,23500,23600,23500,1336
|
|
20230607,105000,4396040350,23550,23550,23600,23500,353
|
|
20230607,104900,4387727800,23550,23550,23550,23500,1174
|
|
20230607,104800,4360089100,23500,23550,23550,23500,275
|
|
20230607,104700,4353621250,23500,23600,23600,23500,5305
|
|
20230607,104600,4228674750,23600,23650,23650,23600,158
|
|
20230607,104500,4224944450,23650,23600,23650,23600,300
|
|
20230607,104400,4217859950,23600,23600,23600,23600,542
|
|
20230607,104300,4205068750,23650,23600,23650,23600,294
|
|
20230607,104200,4198117550,23600,23600,23650,23600,1817
|
|
20230607,104100,4155236300,23650,23650,23650,23600,168
|
|
20230607,104000,4151263950,23650,23650,23650,23600,353
|
|
20230607,103900,4142932450,23600,23600,23650,23600,174
|
|
20230607,103800,4138821550,23600,23600,23650,23600,63
|
|
20230607,103700,4137334700,23600,23600,23650,23550,857
|
|
20230607,103600,4117106650,23600,23550,23600,23550,528
|
|
20230607,103500,4104660900,23550,23600,23600,23550,379
|
|
20230607,103400,4095725900,23600,23550,23600,23550,109
|
|
20230607,103300,4093158800,23600,23550,23650,23550,513
|
|
20230607,103200,4081065950,23600,23600,23650,23550,1881
|
|
20230607,103100,4036674200,23650,23600,23650,23600,540
|
|
20230607,103000,4023919700,23600,23600,23650,23600,467
|
|
20230607,102900,4012898450,23600,23650,23650,23600,299
|
|
20230607,102800,4005833750,23650,23650,23650,23600,1295
|
|
20230607,102700,3975209350,23650,23650,23650,23600,824
|
|
20230607,102600,3955745250,23650,23650,23650,23600,110
|
|
20230607,102500,3953147200,23650,23650,23650,23600,1633
|
|
20230607,102400,3914527450,23650,23700,23700,23650,622
|
|
20230607,102300,3899794600,23700,23700,23750,23700,575
|
|
20230607,102200,3886164150,23700,23700,23750,23650,327
|
|
20230607,102100,3878413250,23750,23650,23750,23650,515
|
|
20230607,102000,3866196700,23650,23600,23700,23600,328
|
|
20230607,101900,3858440300,23600,23700,23700,23600,896
|
|
20230607,101800,3837248800,23650,23700,23700,23650,158
|
|
20230607,101700,3833511500,23650,23700,23700,23600,1052
|
|
20230607,101600,3808610900,23650,23600,23650,23600,928
|
|
20230607,101500,3786679600,23600,23650,23650,23600,248
|
|
20230607,101400,3780819450,23600,23600,23650,23600,278
|
|
20230607,101300,3774252400,23600,23550,23650,23550,133
|
|
20230607,101200,3771108450,23600,23600,23650,23600,1568
|
|
20230607,101100,3734102500,23600,23600,23650,23600,193
|
|
20230607,101000,3729545850,23650,23600,23650,23600,373
|
|
20230607,100900,3720732750,23600,23600,23650,23600,268
|
|
20230607,100800,3714401550,23600,23650,23650,23600,218
|
|
20230607,100700,3709250750,23600,23600,23650,23600,817
|
|
20230607,100600,3689944550,23650,23600,23650,23550,400
|
|
20230607,100500,3680507550,23550,23550,23550,23550,831
|
|
20230607,100400,3660937500,23550,23600,23600,23550,2741
|
|
20230607,100300,3596383400,23600,23550,23600,23550,1058
|
|
20230607,100200,3571450900,23550,23600,23600,23550,1411
|
|
20230607,100100,3538175400,23600,23650,23700,23600,635
|
|
20230607,100000,3523160700,23700,23600,23700,23600,593
|
|
20230607,095900,3509148750,23600,23500,23650,23500,1959
|
|
20230607,095800,3462968500,23550,23500,23550,23500,1939
|
|
20230607,095700,3417392450,23500,23550,23600,23450,14007
|
|
20230607,095600,3088042900,23650,23700,23700,23550,4597
|
|
20230607,095500,2979517100,23650,23600,23700,23600,967
|
|
20230607,095400,2956647950,23650,23650,23700,23650,820
|
|
20230607,095300,2937238300,23700,23650,23700,23600,375
|
|
20230607,095200,2928369300,23650,23650,23700,23600,1698
|
|
20230607,095100,2888218050,23650,23700,23700,23650,8046
|
|
20230607,095000,2697622950,23700,23750,23750,23700,717
|
|
20230607,094900,2680621550,23750,23750,23800,23700,2623
|
|
20230607,094800,2618423000,23750,23800,23850,23700,12630
|
|
20230607,094700,2318507300,23850,23900,23900,23850,3073
|
|
20230607,094600,2245108950,23950,23900,23950,23900,149
|
|
20230607,094500,2241547250,23900,23900,23950,23850,477
|
|
20230607,094400,2230157350,23900,23900,23950,23900,712
|
|
20230607,094300,2213140100,23900,23850,23900,23850,293
|
|
20230607,094200,2206151450,23850,23900,23900,23850,592
|
|
20230607,094100,2192007650,23900,23850,23900,23850,248
|
|
20230607,094000,2186087350,23850,23800,23850,23800,511
|
|
20230607,093900,2173914050,23850,23850,23900,23750,4549
|
|
20230607,093800,2065629600,23850,23800,23850,23800,361
|
|
20230607,093700,2057026100,23800,23900,23900,23800,1477
|
|
20230607,093600,2021865200,23900,23850,23900,23800,487
|
|
20230607,093500,2010249200,23850,23800,23850,23750,865
|
|
20230607,093400,1989665900,23800,23800,23850,23750,3549
|
|
20230607,093300,1905200900,23900,23800,23900,23800,246
|
|
20230607,093200,1899335550,23800,23850,23850,23800,398
|
|
20230607,093100,1889857350,23850,23800,23850,23800,790
|
|
20230607,093000,1871050150,23800,23850,23850,23800,643
|
|
20230607,092900,1855727600,23800,23800,23800,23750,2036
|
|
20230607,092800,1807276200,23800,23800,23850,23750,1323
|
|
20230607,092700,1775798700,23750,23850,23900,23750,5498
|
|
20230607,092600,1644855900,23850,23850,23850,23800,1152
|
|
20230607,092500,1617386400,23850,23850,23900,23800,4696
|
|
20230607,092400,1505448400,23850,23900,23950,23850,1338
|
|
20230607,092300,1473511200,23850,23900,23900,23850,1164
|
|
20230607,092200,1445710500,23850,23900,23950,23850,4322
|
|
20230607,092100,1342436400,23950,23900,23950,23900,2982
|
|
20230607,092000,1271121150,23900,23850,23900,23850,2232
|
|
20230607,091900,1217835850,23850,23850,23900,23850,1770
|
|
20230607,091800,1175592900,23900,23850,23950,23800,2937
|
|
20230607,091700,1105482900,23850,23900,23900,23850,1321
|
|
20230607,091600,1073971500,23900,23900,23900,23850,1585
|
|
20230607,091500,1036154900,23850,23900,23950,23850,3461
|
|
20230607,091400,953456600,23900,23850,24000,23850,4326
|
|
20230607,091300,849974550,23850,24150,24150,23850,7884
|
|
20230607,091200,660810400,24150,24200,24200,24100,2386
|
|
20230607,091100,603199200,24250,24200,24250,24150,712
|
|
20230607,091000,585974500,24150,24250,24250,24150,2366
|
|
20230607,090900,528734200,24200,24300,24300,24200,2036
|
|
20230607,090800,479340950,24300,24400,24400,24300,838
|
|
20230607,090700,458937800,24400,24450,24450,24350,1700
|
|
20230607,090600,417404800,24450,24150,24450,24150,4400
|
|
20230607,090500,310372900,24150,24250,24250,24150,3398
|
|
20230607,090400,228129000,24250,24250,24300,24200,756
|
|
20230607,090300,209800950,24250,24250,24250,24250,145
|
|
20230607,090200,206284700,24200,24300,24350,24150,1405
|
|
20230607,090100,172244100,24250,24150,24250,24050,2508
|
|
20230607,090000,111749400,24150,24300,24300,24100,4513
|