635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193200,1940734750,36150,36150,36150,36150,742
|
|
20230607,193100,1940734750,36150,36150,36150,36150,0
|
|
20230607,193000,1940734750,36150,36150,36150,36150,0
|
|
20230607,192900,1940734750,36150,36150,36150,36150,0
|
|
20230607,192800,1940734750,36150,36150,36150,36150,0
|
|
20230607,192700,1940734750,36150,36150,36150,36150,0
|
|
20230607,192600,1940734750,36150,36150,36150,36150,0
|
|
20230607,192500,1940734750,36150,36150,36150,36150,0
|
|
20230607,192400,1940734750,36150,36150,36150,36150,0
|
|
20230607,192300,1940734750,36150,36150,36150,36150,0
|
|
20230607,192200,1940734750,36150,36150,36150,36150,0
|
|
20230607,192100,1940734750,36150,36150,36150,36150,0
|
|
20230607,192000,1940734750,36150,36150,36150,36150,0
|
|
20230607,191900,1940734750,36150,36150,36150,36150,0
|
|
20230607,191800,1940734750,36150,36150,36150,36150,0
|
|
20230607,191700,1940734750,36150,36150,36150,36150,0
|
|
20230607,191600,1940734750,36150,36150,36150,36150,0
|
|
20230607,191500,1940734750,36150,36150,36150,36150,0
|
|
20230607,191400,1940734750,36150,36150,36150,36150,0
|
|
20230607,191300,1940734750,36150,36150,36150,36150,0
|
|
20230607,191200,1940734750,36150,36150,36150,36150,0
|
|
20230607,191100,1940734750,36150,36150,36150,36150,0
|
|
20230607,191000,1940734750,36150,36150,36150,36150,0
|
|
20230607,190900,1940734750,36150,36150,36150,36150,0
|
|
20230607,190800,1940734750,36150,36150,36150,36150,0
|
|
20230607,190700,1940734750,36150,36150,36150,36150,0
|
|
20230607,190600,1940734750,36150,36150,36150,36150,0
|
|
20230607,190500,1940734750,36150,36150,36150,36150,0
|
|
20230607,190400,1940734750,36150,36150,36150,36150,0
|
|
20230607,190300,1940734750,36150,36150,36150,36150,0
|
|
20230607,190200,1940734750,36150,36150,36150,36150,742
|
|
20230607,190100,1940734750,36150,36150,36150,36150,0
|
|
20230607,190000,1940734750,36150,36150,36150,36150,0
|
|
20230607,185900,1940734750,36150,36150,36150,36150,0
|
|
20230607,185800,1940734750,36150,36150,36150,36150,0
|
|
20230607,185700,1940734750,36150,36150,36150,36150,0
|
|
20230607,185600,1940734750,36150,36150,36150,36150,0
|
|
20230607,185500,1940734750,36150,36150,36150,36150,0
|
|
20230607,185400,1940734750,36150,36150,36150,36150,0
|
|
20230607,185300,1940734750,36150,36150,36150,36150,0
|
|
20230607,185200,1940734750,36150,36150,36150,36150,0
|
|
20230607,185100,1940734750,36150,36150,36150,36150,0
|
|
20230607,185000,1940734750,36150,36150,36150,36150,0
|
|
20230607,184900,1940734750,36150,36150,36150,36150,0
|
|
20230607,184800,1940734750,36150,36150,36150,36150,0
|
|
20230607,184700,1940734750,36150,36150,36150,36150,0
|
|
20230607,184600,1940734750,36150,36150,36150,36150,0
|
|
20230607,184500,1940734750,36150,36150,36150,36150,0
|
|
20230607,184400,1940734750,36150,36150,36150,36150,0
|
|
20230607,184300,1940734750,36150,36150,36150,36150,0
|
|
20230607,184200,1940734750,36150,36150,36150,36150,0
|
|
20230607,184100,1940734750,36150,36150,36150,36150,0
|
|
20230607,184000,1940734750,36150,36150,36150,36150,0
|
|
20230607,183900,1940734750,36150,36150,36150,36150,0
|
|
20230607,183800,1940734750,36150,36150,36150,36150,0
|
|
20230607,183700,1940734750,36150,36150,36150,36150,0
|
|
20230607,183600,1940734750,36150,36150,36150,36150,0
|
|
20230607,183500,1940734750,36150,36150,36150,36150,0
|
|
20230607,183400,1940734750,36150,36150,36150,36150,0
|
|
20230607,183300,1940734750,36150,36150,36150,36150,0
|
|
20230607,183200,1940734750,36150,36150,36150,36150,742
|
|
20230607,183100,1940734750,36150,36150,36150,36150,0
|
|
20230607,183000,1940734750,36150,36150,36150,36150,0
|
|
20230607,182900,1940734750,36150,36150,36150,36150,0
|
|
20230607,182800,1940734750,36150,36150,36150,36150,0
|
|
20230607,182700,1940734750,36150,36150,36150,36150,0
|
|
20230607,182600,1940734750,36150,36150,36150,36150,0
|
|
20230607,182500,1940734750,36150,36150,36150,36150,0
|
|
20230607,182400,1940734750,36150,36150,36150,36150,0
|
|
20230607,182300,1940734750,36150,36150,36150,36150,0
|
|
20230607,182200,1940734750,36150,36150,36150,36150,0
|
|
20230607,182100,1940734750,36150,36150,36150,36150,0
|
|
20230607,182000,1940734750,36150,36150,36150,36150,0
|
|
20230607,181900,1940734750,36150,36150,36150,36150,0
|
|
20230607,181800,1940734750,36150,36150,36150,36150,0
|
|
20230607,181700,1940734750,36150,36150,36150,36150,0
|
|
20230607,181600,1940734750,36150,36150,36150,36150,0
|
|
20230607,181500,1940734750,36150,36150,36150,36150,0
|
|
20230607,181400,1940734750,36150,36150,36150,36150,0
|
|
20230607,181300,1940734750,36150,36150,36150,36150,0
|
|
20230607,181200,1940734750,36150,36150,36150,36150,0
|
|
20230607,181100,1940734750,36150,36150,36150,36150,0
|
|
20230607,181000,1940734750,36150,36150,36150,36150,0
|
|
20230607,180900,1940734750,36150,36150,36150,36150,0
|
|
20230607,180800,1940734750,36150,36150,36150,36150,0
|
|
20230607,180700,1940734750,36150,36150,36150,36150,0
|
|
20230607,180600,1940734750,36150,36150,36150,36150,0
|
|
20230607,180500,1940734750,36150,36150,36150,36150,0
|
|
20230607,180400,1940734750,36150,36150,36150,36150,0
|
|
20230607,180300,1940734750,36150,36150,36150,36150,0
|
|
20230607,180200,1940734750,36150,36150,36150,36150,742
|
|
20230607,180100,1940734750,36150,36150,36150,36150,0
|
|
20230607,180000,1940734750,36150,36150,36150,36150,0
|
|
20230607,175900,1940734750,36150,36150,36150,36150,0
|
|
20230607,175800,1940734750,36150,36150,36150,36150,0
|
|
20230607,175700,1940734750,36150,36150,36150,36150,0
|
|
20230607,175600,1940734750,36150,36150,36150,36150,0
|
|
20230607,175500,1940734750,36150,36150,36150,36150,0
|
|
20230607,175400,1940734750,36150,36150,36150,36150,0
|
|
20230607,175300,1940734750,36150,36150,36150,36150,0
|
|
20230607,175200,1940734750,36150,36150,36150,36150,0
|
|
20230607,175100,1940734750,36150,36150,36150,36150,0
|
|
20230607,175000,1940734750,36150,36150,36150,36150,0
|
|
20230607,174900,1940734750,36150,36150,36150,36150,0
|
|
20230607,174800,1940734750,36150,36150,36150,36150,0
|
|
20230607,174700,1940734750,36150,36150,36150,36150,0
|
|
20230607,174600,1940734750,36150,36150,36150,36150,0
|
|
20230607,174500,1940734750,36150,36150,36150,36150,0
|
|
20230607,174400,1940734750,36150,36150,36150,36150,0
|
|
20230607,174300,1940734750,36150,36150,36150,36150,0
|
|
20230607,174200,1940734750,36150,36150,36150,36150,0
|
|
20230607,174100,1940734750,36150,36150,36150,36150,0
|
|
20230607,174000,1940734750,36150,36150,36150,36150,0
|
|
20230607,173900,1940734750,36150,36150,36150,36150,0
|
|
20230607,173800,1940734750,36150,36150,36150,36150,0
|
|
20230607,173700,1940734750,36150,36150,36150,36150,0
|
|
20230607,173600,1940734750,36150,36150,36150,36150,0
|
|
20230607,173500,1940734750,36150,36150,36150,36150,0
|
|
20230607,173400,1940734750,36150,36150,36150,36150,0
|
|
20230607,173300,1940734750,36150,36150,36150,36150,0
|
|
20230607,173200,1940734750,36150,36150,36150,36150,742
|
|
20230607,173100,1940734750,36150,36150,36150,36150,0
|
|
20230607,173000,1940734750,36150,36150,36150,36150,0
|
|
20230607,172900,1940734750,36150,36150,36150,36150,0
|
|
20230607,172800,1940734750,36150,36150,36150,36150,0
|
|
20230607,172700,1940734750,36150,36150,36150,36150,0
|
|
20230607,172600,1940734750,36150,36150,36150,36150,0
|
|
20230607,172500,1940734750,36150,36150,36150,36150,0
|
|
20230607,172400,1940734750,36150,36150,36150,36150,0
|
|
20230607,172300,1940734750,36150,36150,36150,36150,0
|
|
20230607,172200,1940734750,36150,36150,36150,36150,0
|
|
20230607,172100,1940734750,36150,36150,36150,36150,0
|
|
20230607,172000,1940734750,36150,36150,36150,36150,0
|
|
20230607,171900,1940734750,36150,36150,36150,36150,0
|
|
20230607,171800,1940734750,36150,36150,36150,36150,0
|
|
20230607,171700,1940734750,36150,36150,36150,36150,0
|
|
20230607,171600,1940734750,36150,36150,36150,36150,0
|
|
20230607,171500,1940734750,36150,36150,36150,36150,0
|
|
20230607,171400,1940734750,36150,36150,36150,36150,0
|
|
20230607,171300,1940734750,36150,36150,36150,36150,0
|
|
20230607,171200,1940734750,36150,36150,36150,36150,0
|
|
20230607,171100,1940734750,36150,36150,36150,36150,0
|
|
20230607,171000,1940734750,36150,36150,36150,36150,0
|
|
20230607,170900,1940734750,36150,36150,36150,36150,0
|
|
20230607,170800,1940734750,36150,36150,36150,36150,0
|
|
20230607,170700,1940734750,36150,36150,36150,36150,0
|
|
20230607,170600,1940734750,36150,36150,36150,36150,0
|
|
20230607,170500,1940734750,36150,36150,36150,36150,0
|
|
20230607,170400,1940734750,36150,36150,36150,36150,0
|
|
20230607,170300,1940734750,36150,36150,36150,36150,0
|
|
20230607,170200,1940734750,36150,36150,36150,36150,742
|
|
20230607,170100,1940734750,36150,36150,36150,36150,0
|
|
20230607,170000,1940734750,36150,36150,36150,36150,0
|
|
20230607,165900,1940734750,36150,36150,36150,36150,0
|
|
20230607,165800,1940734750,36150,36150,36150,36150,0
|
|
20230607,165700,1940734750,36150,36150,36150,36150,0
|
|
20230607,165600,1940734750,36150,36150,36150,36150,0
|
|
20230607,165500,1940734750,36150,36150,36150,36150,0
|
|
20230607,165400,1940734750,36150,36150,36150,36150,0
|
|
20230607,165300,1940734750,36150,36150,36150,36150,0
|
|
20230607,165200,1940734750,36150,36150,36150,36150,0
|
|
20230607,165100,1940734750,36150,36150,36150,36150,0
|
|
20230607,165000,1940734750,36150,36150,36150,36150,0
|
|
20230607,164900,1940734750,36150,36150,36150,36150,0
|
|
20230607,164800,1940734750,36150,36150,36150,36150,0
|
|
20230607,164700,1940734750,36150,36150,36150,36150,0
|
|
20230607,164600,1940734750,36150,36150,36150,36150,0
|
|
20230607,164500,1940734750,36150,36150,36150,36150,0
|
|
20230607,164400,1940734750,36150,36150,36150,36150,0
|
|
20230607,164300,1940734750,36150,36150,36150,36150,0
|
|
20230607,164200,1940734750,36150,36150,36150,36150,0
|
|
20230607,164100,1940734750,36150,36150,36150,36150,0
|
|
20230607,164000,1940734750,36150,36150,36150,36150,0
|
|
20230607,163900,1940734750,36150,36150,36150,36150,0
|
|
20230607,163800,1940734750,36150,36150,36150,36150,0
|
|
20230607,163700,1940734750,36150,36150,36150,36150,0
|
|
20230607,163600,1940734750,36150,36150,36150,36150,0
|
|
20230607,163500,1940734750,36150,36150,36150,36150,0
|
|
20230607,163400,1940734750,36150,36150,36150,36150,0
|
|
20230607,163300,1940734750,36150,36150,36150,36150,0
|
|
20230607,163200,1940734750,36150,36150,36150,36150,742
|
|
20230607,163100,1940734750,36150,36150,36150,36150,0
|
|
20230607,163000,1940734750,36150,36150,36150,36150,0
|
|
20230607,162900,1940734750,36150,36150,36150,36150,0
|
|
20230607,162800,1940734750,36150,36150,36150,36150,0
|
|
20230607,162700,1940734750,36150,36150,36150,36150,0
|
|
20230607,162600,1940734750,36150,36150,36150,36150,0
|
|
20230607,162500,1940734750,36150,36150,36150,36150,0
|
|
20230607,162400,1940734750,36150,36150,36150,36150,0
|
|
20230607,162300,1940734750,36150,36150,36150,36150,0
|
|
20230607,162200,1940734750,36150,36150,36150,36150,0
|
|
20230607,162100,1940734750,36150,36150,36150,36150,0
|
|
20230607,162000,1940734750,36150,36150,36150,36150,0
|
|
20230607,161900,1940734750,36150,36150,36150,36150,0
|
|
20230607,161800,1940734750,36150,36150,36150,36150,0
|
|
20230607,161700,1940734750,36150,36150,36150,36150,0
|
|
20230607,161600,1940734750,36150,36150,36150,36150,0
|
|
20230607,161500,1940734750,36150,36150,36150,36150,0
|
|
20230607,161400,1940734750,36150,36150,36150,36150,0
|
|
20230607,161300,1940734750,36150,36150,36150,36150,0
|
|
20230607,161200,1940734750,36150,36150,36150,36150,0
|
|
20230607,161100,1940734750,36150,36150,36150,36150,0
|
|
20230607,161000,1940734750,36150,36150,36150,36150,0
|
|
20230607,160900,1940734750,36150,36150,36150,36150,0
|
|
20230607,160800,1940734750,36150,36150,36150,36150,0
|
|
20230607,160700,1940734750,36150,36150,36150,36150,0
|
|
20230607,160600,1940734750,36150,36150,36150,36150,0
|
|
20230607,160500,1940734750,36150,36150,36150,36150,0
|
|
20230607,160400,1940734750,36150,36150,36150,36150,0
|
|
20230607,160300,1940734750,36150,36150,36150,36150,0
|
|
20230607,160200,1940734750,36150,36150,36150,36150,742
|
|
20230607,160100,1940734750,36150,36150,36150,36150,0
|
|
20230607,160000,1940734750,36150,36150,36150,36150,0
|
|
20230607,155900,1940734750,36150,36150,36150,36150,0
|
|
20230607,155800,1940734750,36150,36150,36150,36150,0
|
|
20230607,155700,1940734750,36150,36150,36150,36150,0
|
|
20230607,155600,1940734750,36150,36150,36150,36150,0
|
|
20230607,155500,1940734750,36150,36150,36150,36150,0
|
|
20230607,155400,1940734750,36150,36150,36150,36150,0
|
|
20230607,155300,1940734750,36150,36150,36150,36150,0
|
|
20230607,155200,1940734750,36150,36150,36150,36150,0
|
|
20230607,155100,1940734750,36150,36150,36150,36150,0
|
|
20230607,155000,1940734750,36150,36150,36150,36150,0
|
|
20230607,154900,1940734750,36150,36150,36150,36150,0
|
|
20230607,154800,1940734750,36150,36150,36150,36150,0
|
|
20230607,154700,1940734750,36150,36150,36150,36150,0
|
|
20230607,154600,1940734750,36150,36150,36150,36150,0
|
|
20230607,154500,1940734750,36150,36150,36150,36150,0
|
|
20230607,154400,1940734750,36150,36150,36150,36150,0
|
|
20230607,154300,1940734750,36150,36150,36150,36150,0
|
|
20230607,154200,1940734750,36150,36150,36150,36150,0
|
|
20230607,154100,1940734750,36150,36150,36150,36150,0
|
|
20230607,154000,1940734750,36150,36150,36150,36150,0
|
|
20230607,153900,1940734750,36150,36150,36150,36150,0
|
|
20230607,153800,1940734750,36150,36150,36150,36150,0
|
|
20230607,153700,1940734750,36150,36150,36150,36150,0
|
|
20230607,153600,1940734750,36150,36150,36150,36150,0
|
|
20230607,153500,1940734750,36150,36150,36150,36150,0
|
|
20230607,153400,1940734750,36150,36150,36150,36150,0
|
|
20230607,153300,1940734750,36150,36150,36150,36150,0
|
|
20230607,153200,1940734750,36150,36150,36150,36150,742
|
|
20230607,153100,1940734750,36150,36150,36150,36150,0
|
|
20230607,153000,1940734750,36150,36150,36150,36150,742
|
|
20230607,152900,1913911450,36050,36050,36050,36050,0
|
|
20230607,152800,1913911450,36050,36050,36050,36050,0
|
|
20230607,152700,1913911450,36050,36050,36050,36050,0
|
|
20230607,152600,1913911450,36050,36050,36050,36050,0
|
|
20230607,152500,1913911450,36050,36050,36050,36050,0
|
|
20230607,152400,1913911450,36050,36050,36050,36050,0
|
|
20230607,152300,1913911450,36050,36050,36050,36050,0
|
|
20230607,152200,1913911450,36050,36050,36050,36050,0
|
|
20230607,152100,1913911450,36050,36050,36050,36050,0
|
|
20230607,152000,1913911450,36050,36050,36050,36050,0
|
|
20230607,151900,1913911450,36050,36050,36050,36000,18
|
|
20230607,151800,1913263250,36000,36000,36000,36000,72
|
|
20230607,151700,1910671250,36000,36000,36000,36000,0
|
|
20230607,151600,1910671250,36000,36000,36000,36000,16
|
|
20230607,151500,1910095250,36000,36050,36050,36000,25
|
|
20230607,151400,1909194200,36050,36050,36050,36050,1
|
|
20230607,151300,1909158150,36000,36000,36000,36000,1
|
|
20230607,151200,1909122150,36050,36050,36050,36050,41
|
|
20230607,151100,1907644100,36100,36100,36100,36100,0
|
|
20230607,151000,1907644100,36100,36100,36100,36100,3
|
|
20230607,150900,1907535800,36100,36100,36100,36100,0
|
|
20230607,150800,1907535800,36100,36000,36100,35950,77
|
|
20230607,150700,1904764050,36050,36050,36050,36050,4
|
|
20230607,150600,1904619850,36000,36000,36000,36000,0
|
|
20230607,150500,1904619850,36000,36000,36000,36000,0
|
|
20230607,150400,1904619850,36000,36000,36000,36000,0
|
|
20230607,150300,1904619850,36000,36000,36000,36000,0
|
|
20230607,150200,1904619850,36000,36000,36000,35950,128
|
|
20230607,150100,1900011900,36000,36000,36000,36000,6
|
|
20230607,150000,1899795900,36150,36150,36150,36150,12
|
|
20230607,145900,1899362100,36000,36150,36150,36000,557
|
|
20230607,145800,1879284600,36200,36200,36200,36200,12
|
|
20230607,145700,1878850200,36200,36200,36200,36150,59
|
|
20230607,145600,1876715100,36200,36200,36200,36200,12
|
|
20230607,145500,1876280700,36150,36150,36150,36150,320
|
|
20230607,145400,1864712700,36150,35950,36150,35950,518
|
|
20230607,145300,1846048850,35950,35950,35950,35950,12
|
|
20230607,145200,1845617450,35950,35900,35950,35900,21
|
|
20230607,145100,1844862950,36000,36000,36000,36000,20
|
|
20230607,145000,1844142950,36000,36000,36000,36000,13
|
|
20230607,144900,1843674950,36000,36000,36000,36000,12
|
|
20230607,144800,1843242950,36000,36000,36000,36000,0
|
|
20230607,144700,1843242950,36000,36000,36000,35900,618
|
|
20230607,144600,1821025950,36000,36100,36100,36000,222
|
|
20230607,144500,1813031850,36100,36100,36100,36100,4
|
|
20230607,144400,1812887450,36100,36000,36100,36000,13
|
|
20230607,144300,1812418250,36100,36050,36100,36050,12
|
|
20230607,144200,1811985450,36050,36050,36050,36050,2
|
|
20230607,144100,1811913350,36050,36050,36050,36050,12
|
|
20230607,144000,1811480750,36050,36000,36050,36000,27
|
|
20230607,143900,1810507800,36000,36000,36000,36000,19
|
|
20230607,143800,1809823800,36000,36000,36000,36000,12
|
|
20230607,143700,1809391800,35950,35950,36000,35950,35
|
|
20230607,143600,1808132950,36000,36000,36000,36000,0
|
|
20230607,143500,1808132950,36000,36000,36000,36000,12
|
|
20230607,143400,1807700950,36000,36000,36000,36000,13
|
|
20230607,143300,1807232950,36000,36000,36000,36000,69
|
|
20230607,143200,1804748950,36000,35950,36000,35950,55
|
|
20230607,143100,1802771100,36000,36000,36000,36000,72
|
|
20230607,143000,1800179100,36000,36000,36000,36000,14
|
|
20230607,142900,1799675100,36000,36000,36000,36000,12
|
|
20230607,142800,1799243100,36000,35950,36000,35950,18
|
|
20230607,142700,1798595400,36000,36000,36000,36000,2
|
|
20230607,142600,1798523400,36050,36000,36050,36000,17
|
|
20230607,142500,1797910800,36050,36000,36050,36000,13
|
|
20230607,142400,1797442200,36000,36000,36000,36000,17
|
|
20230607,142300,1796830200,36000,36000,36000,36000,12
|
|
20230607,142200,1796398200,36000,36000,36000,36000,12
|
|
20230607,142100,1795966200,36000,36000,36000,36000,0
|
|
20230607,142000,1795966200,36000,35950,36000,35900,35
|
|
20230607,141900,1794707550,35900,35950,35950,35900,14
|
|
20230607,141800,1794204350,35950,35950,35950,35950,0
|
|
20230607,141700,1794204350,35950,35950,35950,35950,12
|
|
20230607,141600,1793772950,35950,35950,35950,35950,13
|
|
20230607,141500,1793305600,35950,35950,35950,35950,0
|
|
20230607,141400,1793305600,35950,35950,35950,35950,12
|
|
20230607,141300,1792874200,35900,35950,35950,35900,295
|
|
20230607,141200,1782282400,35950,35950,35950,35950,0
|
|
20230607,141100,1782282400,35950,35950,35950,35950,12
|
|
20230607,141000,1781851000,35950,35950,35950,35950,29
|
|
20230607,140900,1780808450,35950,35950,35950,35950,0
|
|
20230607,140800,1780808450,35950,35950,35950,35950,16
|
|
20230607,140700,1780233250,35950,35950,35950,35950,14
|
|
20230607,140600,1779729950,35900,35950,35950,35900,65
|
|
20230607,140500,1777396400,35950,35950,35950,35950,12
|
|
20230607,140400,1776965000,35950,36000,36000,35950,194
|
|
20230607,140300,1769990100,36000,36000,36000,36000,0
|
|
20230607,140200,1769990100,36000,36000,36000,36000,14
|
|
20230607,140100,1769486100,36000,36000,36000,36000,16
|
|
20230607,140000,1768910100,36000,36000,36000,36000,1
|
|
20230607,135900,1768874100,36000,35950,36000,35950,13
|
|
20230607,135800,1768406150,35950,35950,36000,35950,15
|
|
20230607,135700,1767866350,35950,35950,35950,35950,220
|
|
20230607,135600,1759957350,36000,35950,36000,35950,34
|
|
20230607,135500,1758734000,36000,36000,36000,36000,16
|
|
20230607,135400,1758158000,36000,36000,36000,36000,246
|
|
20230607,135300,1749302000,36000,36050,36050,36000,296
|
|
20230607,135200,1738645300,36050,36100,36100,36050,186
|
|
20230607,135100,1731939400,36050,36100,36100,36050,33
|
|
20230607,135000,1730749500,36150,36150,36150,36150,13
|
|
20230607,134900,1730279550,36150,36150,36150,36150,16
|
|
20230607,134800,1729701150,36100,36100,36100,36100,4
|
|
20230607,134700,1729556750,36150,36100,36150,36100,12
|
|
20230607,134600,1729123050,36100,36100,36100,36100,12
|
|
20230607,134500,1728689850,36100,36050,36100,36050,20
|
|
20230607,134400,1727968500,36100,36050,36100,36050,79
|
|
20230607,134300,1725119950,36050,36100,36100,36050,28
|
|
20230607,134200,1724109800,36050,36050,36050,36050,431
|
|
20230607,134100,1708572250,36050,36050,36100,36050,130
|
|
20230607,134000,1703885150,36050,36100,36100,36050,114
|
|
20230607,133900,1699774600,36050,36100,36100,36050,4
|
|
20230607,133800,1699630350,36150,36050,36150,36000,370
|
|
20230607,133700,1686289900,36100,36300,36350,36100,1725
|
|
20230607,133600,1623871550,36250,36250,36250,36250,16
|
|
20230607,133500,1623291550,36350,36300,36350,36300,12
|
|
20230607,133400,1622855700,36350,36300,36350,36300,12
|
|
20230607,133300,1622419950,36300,36300,36300,36300,185
|
|
20230607,133200,1615704450,36300,36350,36350,36300,18
|
|
20230607,133100,1615050450,36350,36350,36350,36350,22
|
|
20230607,133000,1614250750,36300,36350,36350,36300,32
|
|
20230607,132900,1613089100,36350,36350,36350,36350,33
|
|
20230607,132800,1611889550,36350,36350,36350,36350,42
|
|
20230607,132700,1610362850,36300,36350,36350,36300,40
|
|
20230607,132600,1608910350,36350,36350,36400,36350,205
|
|
20230607,132500,1601458000,36400,36400,36450,36400,188
|
|
20230607,132400,1594614500,36400,36450,36450,36400,64
|
|
20230607,132300,1592284700,36450,36450,36450,36450,12
|
|
20230607,132200,1591847300,36400,36450,36450,36400,28
|
|
20230607,132100,1590826900,36450,36450,36450,36450,2
|
|
20230607,132000,1590754000,36450,36450,36450,36450,15
|
|
20230607,131900,1590207250,36400,36450,36450,36400,235
|
|
20230607,131800,1581642050,36450,36450,36450,36400,31
|
|
20230607,131700,1580512700,36400,36400,36400,36400,52
|
|
20230607,131600,1578619900,36450,36450,36450,36400,134
|
|
20230607,131500,1573737700,36500,36500,36500,36450,163
|
|
20230607,131400,1567795450,36500,36450,36500,36450,15
|
|
20230607,131300,1567248050,36500,36450,36500,36450,159
|
|
20230607,131200,1561451950,36500,36450,36500,36450,291
|
|
20230607,131100,1550833200,36450,36500,36550,36450,1941
|
|
20230607,131000,1479995850,36450,36250,36450,36250,2670
|
|
20230607,130900,1382848500,36300,36250,36300,36250,23
|
|
20230607,130800,1382014150,36250,36300,36300,36250,24
|
|
20230607,130700,1381143050,36300,36300,36300,36300,1
|
|
20230607,130600,1381106750,36300,36300,36300,36300,12
|
|
20230607,130500,1380671150,36250,36300,36300,36250,14
|
|
20230607,130400,1380163050,36250,36250,36250,36250,1
|
|
20230607,130300,1380126800,36300,36250,36300,36250,18
|
|
20230607,130200,1379473700,36250,36250,36300,36250,18
|
|
20230607,130100,1378820600,36300,36250,36300,36250,26
|
|
20230607,130000,1377877100,36300,36250,36300,36250,17
|
|
20230607,125900,1377260250,36250,36250,36250,36250,93
|
|
20230607,125800,1373889000,36250,36250,36250,36250,24
|
|
20230607,125700,1373019000,36300,36300,36300,36200,52
|
|
20230607,125600,1371132300,36300,36300,36300,36300,12
|
|
20230607,125500,1370696700,36300,36300,36300,36300,1
|
|
20230607,125400,1370660400,36300,36300,36300,36300,12
|
|
20230607,125300,1370224800,36200,36300,36300,36200,22
|
|
20230607,125200,1369427200,36300,36300,36300,36300,0
|
|
20230607,125100,1369427200,36300,36300,36300,36300,12
|
|
20230607,125000,1368991600,36300,36300,36300,36250,68
|
|
20230607,124900,1366523400,36300,36250,36300,36250,12
|
|
20230607,124800,1366088050,36300,36250,36300,36250,79
|
|
20230607,124700,1363223700,36200,36200,36250,36200,32
|
|
20230607,124600,1362064400,36200,36250,36250,36200,145
|
|
20230607,124500,1356808450,36300,36300,36300,36300,19
|
|
20230607,124400,1356118750,36300,36300,36300,36300,12
|
|
20230607,124300,1355683150,36300,36300,36300,36300,0
|
|
20230607,124200,1355683150,36300,36300,36300,36300,12
|
|
20230607,124100,1355247550,36300,36300,36300,36300,12
|
|
20230607,124000,1354811950,36250,36250,36250,36250,1
|
|
20230607,123900,1354775700,36300,36300,36300,36300,12
|
|
20230607,123800,1354340100,36300,36300,36300,36300,12
|
|
20230607,123700,1353904500,36300,36300,36300,36300,4
|
|
20230607,123600,1353759300,36300,36300,36300,36250,20
|
|
20230607,123500,1353033600,36250,36350,36350,36250,168
|
|
20230607,123400,1346935850,36350,36350,36350,36350,13
|
|
20230607,123300,1346463300,36350,36300,36350,36300,18
|
|
20230607,123200,1345809300,36300,36350,36350,36300,16
|
|
20230607,123100,1345227800,36350,36350,36350,36350,1
|
|
20230607,123000,1345191450,36350,36350,36350,36350,12
|
|
20230607,122900,1344755250,36300,36250,36300,36250,250
|
|
20230607,122800,1335680750,36300,36300,36300,36300,189
|
|
20230607,122700,1328820050,36300,36250,36300,36250,18
|
|
20230607,122600,1328166900,36250,36250,36250,36250,52
|
|
20230607,122500,1326281900,36250,36250,36250,36250,11
|
|
20230607,122400,1325883150,36300,36250,36300,36250,339
|
|
20230607,122300,1313593800,36250,36200,36250,36200,168
|
|
20230607,122200,1307509050,36200,36200,36200,36200,25
|
|
20230607,122100,1306604050,36250,36300,36300,36200,465
|
|
20230607,122000,1289744900,36300,36300,36350,36300,307
|
|
20230607,121900,1278600150,36350,36350,36350,36350,0
|
|
20230607,121800,1278600150,36350,36350,36350,36350,299
|
|
20230607,121700,1267731500,36350,36350,36350,36350,13
|
|
20230607,121600,1267258950,36350,36350,36350,36350,21
|
|
20230607,121500,1266495600,36350,36350,36350,36350,18
|
|
20230607,121400,1265841300,36300,36350,36350,36300,126
|
|
20230607,121300,1261266750,36350,36350,36350,36350,273
|
|
20230607,121200,1251343200,36350,36300,36350,36300,61
|
|
20230607,121100,1249127150,36300,36300,36300,36300,117
|
|
20230607,121000,1244880050,36300,36300,36300,36300,3
|
|
20230607,120900,1244771150,36350,36350,36350,36350,372
|
|
20230607,120800,1231248950,36300,36300,36300,36300,1134
|
|
20230607,120700,1190084750,36300,36300,36300,36250,5
|
|
20230607,120600,1189903300,36250,36250,36250,36250,68
|
|
20230607,120500,1187438300,36250,36250,36250,36250,149
|
|
20230607,120400,1182037050,36250,36250,36250,36250,2
|
|
20230607,120300,1181964550,36300,36300,36300,36300,13
|
|
20230607,120200,1181492650,36300,36150,36300,36150,24
|
|
20230607,120100,1180621600,36300,36250,36300,36250,30
|
|
20230607,120000,1179533150,36200,36200,36250,36200,27
|
|
20230607,115900,1178554950,36250,36200,36250,36200,40
|
|
20230607,115800,1177106550,36150,36150,36150,36150,0
|
|
20230607,115700,1177106550,36150,36200,36200,36150,31
|
|
20230607,115600,1175985250,36150,36200,36200,36150,21
|
|
20230607,115500,1175225450,36200,36150,36200,36150,21
|
|
20230607,115400,1174465300,36200,36150,36200,36150,14
|
|
20230607,115300,1173958550,36150,36200,36200,36150,19
|
|
20230607,115200,1173271050,36200,36200,36200,36200,10
|
|
20230607,115100,1172909050,36250,36250,36250,36250,13
|
|
20230607,115000,1172437800,36300,36250,36300,36250,103
|
|
20230607,114900,1168699800,36200,36200,36200,36200,10
|
|
20230607,114800,1168337800,36250,36200,36250,36200,16
|
|
20230607,114700,1167757900,36200,36200,36200,36200,109
|
|
20230607,114600,1163812100,36200,36200,36200,36200,14
|
|
20230607,114500,1163305300,36250,36250,36250,36250,15
|
|
20230607,114400,1162761550,36300,36300,36300,36300,23
|
|
20230607,114300,1161926650,36300,36300,36300,36300,0
|
|
20230607,114200,1161926650,36300,36300,36300,36150,20
|
|
20230607,114100,1161201550,36300,36250,36300,36250,1518
|
|
20230607,114000,1106110600,36250,36200,36250,36200,725
|
|
20230607,113900,1079829650,36250,36100,36250,36100,631
|
|
20230607,113800,1056995550,36100,36100,36100,36100,110
|
|
20230607,113700,1053024550,36150,36200,36200,36150,137
|
|
20230607,113600,1048065800,36200,36200,36200,36200,13
|
|
20230607,113500,1047595200,36200,36200,36200,36200,0
|
|
20230607,113400,1047595200,36200,36200,36200,36200,253
|
|
20230607,113300,1038436600,36250,36150,36250,36150,15
|
|
20230607,113200,1037892950,36150,36150,36150,36150,23
|
|
20230607,113100,1037061500,36150,36150,36150,36150,15
|
|
20230607,113000,1036519250,36150,36100,36150,36100,14
|
|
20230607,112900,1036013200,36100,36100,36100,36100,19
|
|
20230607,112800,1035327300,36150,36100,36150,36100,27
|
|
20230607,112700,1034351950,36100,36100,36150,36100,101
|
|
20230607,112600,1030705200,36150,36150,36150,36150,109
|
|
20230607,112500,1026764850,36200,36300,36300,36200,475
|
|
20230607,112400,1009540850,36300,36300,36300,36150,1089
|
|
20230607,112300,970112600,36300,36250,36300,36250,73
|
|
20230607,112200,967465800,36300,36250,36300,36250,28
|
|
20230607,112100,966450150,36250,36200,36250,36200,64
|
|
20230607,112000,964132000,36300,36300,36300,36300,0
|
|
20230607,111900,964132000,36300,36200,36300,36200,22
|
|
20230607,111800,963334700,36200,36150,36200,36150,68
|
|
20230607,111700,960873350,36150,36200,36200,36150,51
|
|
20230607,111600,959029200,36250,36200,36250,36200,86
|
|
20230607,111500,955915750,36200,36300,36300,36200,75
|
|
20230607,111400,953199350,36300,36300,36300,36300,1
|
|
20230607,111300,953163050,36300,36250,36300,36250,113
|
|
20230607,111200,949062600,36250,36300,36300,36250,228
|
|
20230607,111100,940795950,36300,36300,36300,36300,20
|
|
20230607,111000,940069950,36300,36300,36300,36300,13
|
|
20230607,110900,939598050,36250,36250,36300,36250,75
|
|
20230607,110800,936878750,36250,36250,36250,36250,447
|
|
20230607,110700,920675000,36250,36250,36250,36150,614
|
|
20230607,110600,898420250,36250,36150,36250,36150,825
|
|
20230607,110500,868553350,36150,36150,36150,36150,712
|
|
20230607,110400,842814550,36150,36050,36150,36050,1258
|
|
20230607,110300,797399900,36050,36050,36100,36050,224
|
|
20230607,110200,789317950,36100,36100,36100,36100,0
|
|
20230607,110100,789317950,36100,36050,36100,36050,25
|
|
20230607,110000,788416050,36050,36050,36100,36050,21
|
|
20230607,105900,787658350,36100,36050,36100,36050,9
|
|
20230607,105800,787333750,36100,36050,36100,36050,58
|
|
20230607,105700,785242150,36100,36100,36100,36100,13
|
|
20230607,105600,784772850,36050,36100,36100,36050,94
|
|
20230607,105500,781379600,36100,36050,36100,36050,59
|
|
20230607,105400,779252000,36050,36100,36100,36050,21
|
|
20230607,105300,778494050,36100,36050,36100,36050,12
|
|
20230607,105200,778060950,36100,36100,36100,36050,26
|
|
20230607,105100,777122450,36100,36050,36100,36050,618
|
|
20230607,105000,754817250,36050,36050,36050,36050,93
|
|
20230607,104900,751464600,36050,36000,36050,36000,1140
|
|
20230607,104800,710368950,36000,36000,36000,35950,119
|
|
20230607,104700,706087150,36000,36050,36050,36000,76
|
|
20230607,104600,703351100,36050,36000,36050,36000,27
|
|
20230607,104500,702378450,36050,36000,36050,36000,16
|
|
20230607,104400,701802150,36000,36000,36000,36000,69
|
|
20230607,104300,699318150,36000,36000,36050,36000,237
|
|
20230607,104200,690785500,36000,36050,36050,36000,166
|
|
20230607,104100,684808850,36050,36050,36050,36050,0
|
|
20230607,104000,684808850,36050,36050,36050,36000,495
|
|
20230607,103900,666964200,36050,36050,36050,36050,41
|
|
20230607,103800,665486150,36050,36000,36050,36000,3
|
|
20230607,103700,665378050,36050,36000,36050,36000,135
|
|
20230607,103600,660512200,36000,36000,36000,36000,1625
|
|
20230607,103500,602012200,35950,36000,36000,35950,41
|
|
20230607,103400,600537250,36000,35900,36000,35900,1463
|
|
20230607,103300,547942350,35900,35950,35950,35900,232
|
|
20230607,103200,539602200,35900,35900,35900,35900,111
|
|
20230607,103100,535617300,35900,35900,35950,35900,127
|
|
20230607,103000,531056850,35900,35900,35900,35900,988
|
|
20230607,102900,495587650,35900,35900,35900,35900,42
|
|
20230607,102800,494079850,35900,35850,35900,35850,561
|
|
20230607,102700,473963350,35850,35850,35850,35850,117
|
|
20230607,102600,469768900,35850,35850,35850,35850,60
|
|
20230607,102500,467617900,35800,35800,35850,35800,345
|
|
20230607,102400,455266250,35800,35800,35800,35800,15
|
|
20230607,102300,454729250,35750,35750,35800,35750,14
|
|
20230607,102200,454228650,35800,35800,35800,35800,84
|
|
20230607,102100,451221450,35800,35800,35800,35800,23
|
|
20230607,102000,450398050,35800,35800,35800,35750,39
|
|
20230607,101900,449002300,35800,35800,35800,35750,286
|
|
20230607,101800,438763550,35800,35800,35800,35750,115
|
|
20230607,101700,434646650,35750,35750,35750,35750,333
|
|
20230607,101600,422741900,35800,35750,35800,35750,214
|
|
20230607,101500,415081050,35750,35800,35800,35750,584
|
|
20230607,101400,394202100,35800,35800,35800,35800,5
|
|
20230607,101300,394023100,35800,35750,35800,35750,29
|
|
20230607,101200,392985700,35750,35800,35800,35750,33
|
|
20230607,101100,391805300,35800,35800,35800,35800,21
|
|
20230607,101000,391053500,35800,35750,35800,35750,343
|
|
20230607,100900,378785550,35750,35650,35750,35650,375
|
|
20230607,100800,365389350,35700,35650,35700,35650,100
|
|
20230607,100700,361822200,35650,35600,35650,35500,30
|
|
20230607,100600,360754950,35650,35750,35750,35650,70
|
|
20230607,100500,358257600,35750,35750,35750,35750,25
|
|
20230607,100400,357363850,35750,35750,35750,35750,336
|
|
20230607,100300,345351850,35750,35750,35750,35700,74
|
|
20230607,100200,342706700,35700,35650,35700,35650,1754
|
|
20230607,100100,280104000,35650,35600,35650,35550,212
|
|
20230607,100000,272557250,35500,35500,35550,35500,295
|
|
20230607,095900,262081350,35500,35500,35500,35500,30
|
|
20230607,095800,261016350,35500,35500,35500,35500,1
|
|
20230607,095700,260980850,35500,35300,35500,35300,1061
|
|
20230607,095600,223346450,35350,35350,35350,35350,5
|
|
20230607,095500,223169700,35350,35350,35350,35350,218
|
|
20230607,095400,215463400,35400,35400,35400,35350,84
|
|
20230607,095300,212490100,35400,35400,35400,35400,1
|
|
20230607,095200,212454700,35400,35400,35400,35400,43
|
|
20230607,095100,210932500,35400,35400,35400,35400,5
|
|
20230607,095000,210755500,35400,35400,35400,35400,21
|
|
20230607,094900,210012100,35400,35350,35400,35350,62
|
|
20230607,094800,207819400,35300,35300,35350,35300,116
|
|
20230607,094700,203721400,35300,35300,35300,35300,7
|
|
20230607,094600,203474300,35300,35300,35300,35300,34
|
|
20230607,094500,202274100,35300,35400,35400,35300,260
|
|
20230607,094400,193084350,35400,35400,35450,35400,36
|
|
20230607,094300,191809900,35400,35400,35400,35400,13
|
|
20230607,094200,191349700,35450,35450,35450,35400,274
|
|
20230607,094100,181645050,35450,35450,35450,35450,1
|
|
20230607,094000,181609600,35450,35450,35450,35450,32
|
|
20230607,093900,180475200,35450,35500,35500,35450,901
|
|
20230607,093800,148534500,35500,35500,35550,35500,23
|
|
20230607,093700,147717900,35500,35450,35500,35450,319
|
|
20230607,093600,136398600,35400,35550,35550,35400,1034
|
|
20230607,093500,99689900,35550,35500,35550,35500,6
|
|
20230607,093400,99476700,35450,35450,35450,35450,2
|
|
20230607,093300,99405800,35450,35450,35450,35450,3
|
|
20230607,093200,99299450,35450,35450,35450,35450,10
|
|
20230607,093100,98944950,35450,35450,35450,35450,25
|
|
20230607,093000,98058700,35450,35600,35600,35450,99
|
|
20230607,092900,94541700,35600,35500,35650,35450,635
|
|
20230607,092800,71943650,35500,35400,35500,35400,50
|
|
20230607,092700,70169150,35400,35400,35450,35400,89
|
|
20230607,092600,67017850,35400,35350,35400,35350,5
|
|
20230607,092500,66840900,35350,35350,35400,35350,48
|
|
20230607,092400,65142850,35350,35200,35350,35200,341
|
|
20230607,092300,53100150,35250,35250,35250,35250,15
|
|
20230607,092200,52571400,35250,35250,35250,35250,6
|
|
20230607,092100,52359900,35250,35200,35250,35200,372
|
|
20230607,092000,39258950,35200,35150,35200,35150,165
|
|
20230607,091900,33459100,35150,35150,35150,35150,2
|
|
20230607,091800,33388800,35200,35200,35200,35200,2
|
|
20230607,091700,33318400,35100,35100,35100,35100,0
|
|
20230607,091600,33318400,35100,35200,35200,35100,3
|
|
20230607,091500,33213000,35200,35100,35200,35100,107
|
|
20230607,091400,29457100,35200,35200,35200,35200,2
|
|
20230607,091300,29386700,35200,35200,35200,35200,26
|
|
20230607,091200,28471500,35200,35150,35200,35150,10
|
|
20230607,091100,28119900,35200,35150,35200,35150,140
|
|
20230607,091000,23198750,35150,35200,35200,35150,117
|
|
20230607,090900,19086150,35200,35200,35200,35200,2
|
|
20230607,090800,19015750,35250,35250,35250,35250,29
|
|
20230607,090700,17993500,35250,35250,35250,35250,33
|
|
20230607,090600,16830250,35250,35150,35250,35150,154
|
|
20230607,090500,11407150,35150,35200,35200,35150,105
|
|
20230607,090400,7712050,35150,35300,35300,35150,110
|
|
20230607,090300,3830400,35300,35300,35300,35300,44
|
|
20230607,090200,2277200,35100,35100,35100,35100,11
|
|
20230607,090100,1891100,35200,35300,35300,35200,4
|
|
20230607,090000,1750000,35000,35000,35000,35000,50
|