610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,190600,2561761850,28950,28950,28950,28950,0
|
|
20230613,190500,2561761850,28950,28950,28950,28950,0
|
|
20230613,190400,2561761850,28950,28950,28950,28950,0
|
|
20230613,190300,2561761850,28950,28950,28950,28950,0
|
|
20230613,190200,2561761850,28950,28950,28950,28950,0
|
|
20230613,190100,2561761850,28950,28950,28950,28950,0
|
|
20230613,190000,2561761850,28950,28950,28950,28950,0
|
|
20230613,185900,2561761850,28950,28950,28950,28950,0
|
|
20230613,185800,2561761850,28950,28950,28950,28950,0
|
|
20230613,185700,2561761850,28950,28950,28950,28950,0
|
|
20230613,185600,2561761850,28950,28950,28950,28950,0
|
|
20230613,185500,2561761850,28950,28950,28950,28950,0
|
|
20230613,185400,2561761850,28950,28950,28950,28950,0
|
|
20230613,185300,2561761850,28950,28950,28950,28950,0
|
|
20230613,185200,2561761850,28950,28950,28950,28950,0
|
|
20230613,185100,2561761850,28950,28950,28950,28950,0
|
|
20230613,185000,2561761850,28950,28950,28950,28950,0
|
|
20230613,184900,2561761850,28950,28950,28950,28950,0
|
|
20230613,184800,2561761850,28950,28950,28950,28950,0
|
|
20230613,184700,2561761850,28950,28950,28950,28950,0
|
|
20230613,184600,2561761850,28950,28950,28950,28950,0
|
|
20230613,184500,2561761850,28950,28950,28950,28950,0
|
|
20230613,184400,2561761850,28950,28950,28950,28950,0
|
|
20230613,184300,2561761850,28950,28950,28950,28950,0
|
|
20230613,184200,2561761850,28950,28950,28950,28950,0
|
|
20230613,184100,2561761850,28950,28950,28950,28950,0
|
|
20230613,184000,2561761850,28950,28950,28950,28950,0
|
|
20230613,183900,2561761850,28950,28950,28950,28950,0
|
|
20230613,183800,2561761850,28950,28950,28950,28950,0
|
|
20230613,183700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,183600,2561761850,28950,28950,28950,28950,0
|
|
20230613,183500,2561761850,28950,28950,28950,28950,0
|
|
20230613,183400,2561761850,28950,28950,28950,28950,0
|
|
20230613,183300,2561761850,28950,28950,28950,28950,0
|
|
20230613,183200,2561761850,28950,28950,28950,28950,0
|
|
20230613,183100,2561761850,28950,28950,28950,28950,0
|
|
20230613,183000,2561761850,28950,28950,28950,28950,0
|
|
20230613,182900,2561761850,28950,28950,28950,28950,0
|
|
20230613,182800,2561761850,28950,28950,28950,28950,0
|
|
20230613,182700,2561761850,28950,28950,28950,28950,0
|
|
20230613,182600,2561761850,28950,28950,28950,28950,0
|
|
20230613,182500,2561761850,28950,28950,28950,28950,0
|
|
20230613,182400,2561761850,28950,28950,28950,28950,0
|
|
20230613,182300,2561761850,28950,28950,28950,28950,0
|
|
20230613,182200,2561761850,28950,28950,28950,28950,0
|
|
20230613,182100,2561761850,28950,28950,28950,28950,0
|
|
20230613,182000,2561761850,28950,28950,28950,28950,0
|
|
20230613,181900,2561761850,28950,28950,28950,28950,0
|
|
20230613,181800,2561761850,28950,28950,28950,28950,0
|
|
20230613,181700,2561761850,28950,28950,28950,28950,0
|
|
20230613,181600,2561761850,28950,28950,28950,28950,0
|
|
20230613,181500,2561761850,28950,28950,28950,28950,0
|
|
20230613,181400,2561761850,28950,28950,28950,28950,0
|
|
20230613,181300,2561761850,28950,28950,28950,28950,0
|
|
20230613,181200,2561761850,28950,28950,28950,28950,0
|
|
20230613,181100,2561761850,28950,28950,28950,28950,0
|
|
20230613,181000,2561761850,28950,28950,28950,28950,0
|
|
20230613,180900,2561761850,28950,28950,28950,28950,0
|
|
20230613,180800,2561761850,28950,28950,28950,28950,0
|
|
20230613,180700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,180600,2561761850,28950,28950,28950,28950,0
|
|
20230613,180500,2561761850,28950,28950,28950,28950,0
|
|
20230613,180400,2561761850,28950,28950,28950,28950,0
|
|
20230613,180300,2561761850,28950,28950,28950,28950,0
|
|
20230613,180200,2561761850,28950,28950,28950,28950,0
|
|
20230613,180100,2561761850,28950,28950,28950,28950,0
|
|
20230613,180000,2561761850,28950,28950,28950,28950,0
|
|
20230613,175900,2561761850,28950,28950,28950,28950,0
|
|
20230613,175800,2561761850,28950,28950,28950,28950,0
|
|
20230613,175700,2561761850,28950,28950,28950,28950,0
|
|
20230613,175600,2561761850,28950,28950,28950,28950,0
|
|
20230613,175500,2561761850,28950,28950,28950,28950,0
|
|
20230613,175400,2561761850,28950,28950,28950,28950,0
|
|
20230613,175300,2561761850,28950,28950,28950,28950,0
|
|
20230613,175200,2561761850,28950,28950,28950,28950,0
|
|
20230613,175100,2561761850,28950,28950,28950,28950,0
|
|
20230613,175000,2561761850,28950,28950,28950,28950,0
|
|
20230613,174900,2561761850,28950,28950,28950,28950,0
|
|
20230613,174800,2561761850,28950,28950,28950,28950,0
|
|
20230613,174700,2561761850,28950,28950,28950,28950,0
|
|
20230613,174600,2561761850,28950,28950,28950,28950,0
|
|
20230613,174500,2561761850,28950,28950,28950,28950,0
|
|
20230613,174400,2561761850,28950,28950,28950,28950,0
|
|
20230613,174300,2561761850,28950,28950,28950,28950,0
|
|
20230613,174200,2561761850,28950,28950,28950,28950,0
|
|
20230613,174100,2561761850,28950,28950,28950,28950,0
|
|
20230613,174000,2561761850,28950,28950,28950,28950,0
|
|
20230613,173900,2561761850,28950,28950,28950,28950,0
|
|
20230613,173800,2561761850,28950,28950,28950,28950,0
|
|
20230613,173700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,173600,2561761850,28950,28950,28950,28950,0
|
|
20230613,173500,2561761850,28950,28950,28950,28950,0
|
|
20230613,173400,2561761850,28950,28950,28950,28950,0
|
|
20230613,173300,2561761850,28950,28950,28950,28950,0
|
|
20230613,173200,2561761850,28950,28950,28950,28950,0
|
|
20230613,173100,2561761850,28950,28950,28950,28950,0
|
|
20230613,173000,2561761850,28950,28950,28950,28950,0
|
|
20230613,172900,2561761850,28950,28950,28950,28950,0
|
|
20230613,172800,2561761850,28950,28950,28950,28950,0
|
|
20230613,172700,2561761850,28950,28950,28950,28950,0
|
|
20230613,172600,2561761850,28950,28950,28950,28950,0
|
|
20230613,172500,2561761850,28950,28950,28950,28950,0
|
|
20230613,172400,2561761850,28950,28950,28950,28950,0
|
|
20230613,172300,2561761850,28950,28950,28950,28950,0
|
|
20230613,172200,2561761850,28950,28950,28950,28950,0
|
|
20230613,172100,2561761850,28950,28950,28950,28950,0
|
|
20230613,172000,2561761850,28950,28950,28950,28950,0
|
|
20230613,171900,2561761850,28950,28950,28950,28950,0
|
|
20230613,171800,2561761850,28950,28950,28950,28950,0
|
|
20230613,171700,2561761850,28950,28950,28950,28950,0
|
|
20230613,171600,2561761850,28950,28950,28950,28950,0
|
|
20230613,171500,2561761850,28950,28950,28950,28950,0
|
|
20230613,171400,2561761850,28950,28950,28950,28950,0
|
|
20230613,171300,2561761850,28950,28950,28950,28950,0
|
|
20230613,171200,2561761850,28950,28950,28950,28950,0
|
|
20230613,171100,2561761850,28950,28950,28950,28950,0
|
|
20230613,171000,2561761850,28950,28950,28950,28950,0
|
|
20230613,170900,2561761850,28950,28950,28950,28950,0
|
|
20230613,170800,2561761850,28950,28950,28950,28950,0
|
|
20230613,170700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,170600,2561761850,28950,28950,28950,28950,0
|
|
20230613,170500,2561761850,28950,28950,28950,28950,0
|
|
20230613,170400,2561761850,28950,28950,28950,28950,0
|
|
20230613,170300,2561761850,28950,28950,28950,28950,0
|
|
20230613,170200,2561761850,28950,28950,28950,28950,0
|
|
20230613,170100,2561761850,28950,28950,28950,28950,0
|
|
20230613,170000,2561761850,28950,28950,28950,28950,0
|
|
20230613,165900,2561761850,28950,28950,28950,28950,0
|
|
20230613,165800,2561761850,28950,28950,28950,28950,0
|
|
20230613,165700,2561761850,28950,28950,28950,28950,0
|
|
20230613,165600,2561761850,28950,28950,28950,28950,0
|
|
20230613,165500,2561761850,28950,28950,28950,28950,0
|
|
20230613,165400,2561761850,28950,28950,28950,28950,0
|
|
20230613,165300,2561761850,28950,28950,28950,28950,0
|
|
20230613,165200,2561761850,28950,28950,28950,28950,0
|
|
20230613,165100,2561761850,28950,28950,28950,28950,0
|
|
20230613,165000,2561761850,28950,28950,28950,28950,0
|
|
20230613,164900,2561761850,28950,28950,28950,28950,0
|
|
20230613,164800,2561761850,28950,28950,28950,28950,0
|
|
20230613,164700,2561761850,28950,28950,28950,28950,0
|
|
20230613,164600,2561761850,28950,28950,28950,28950,0
|
|
20230613,164500,2561761850,28950,28950,28950,28950,0
|
|
20230613,164400,2561761850,28950,28950,28950,28950,0
|
|
20230613,164300,2561761850,28950,28950,28950,28950,0
|
|
20230613,164200,2561761850,28950,28950,28950,28950,0
|
|
20230613,164100,2561761850,28950,28950,28950,28950,0
|
|
20230613,164000,2561761850,28950,28950,28950,28950,0
|
|
20230613,163900,2561761850,28950,28950,28950,28950,0
|
|
20230613,163800,2561761850,28950,28950,28950,28950,0
|
|
20230613,163700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,163600,2561761850,28950,28950,28950,28950,0
|
|
20230613,163500,2561761850,28950,28950,28950,28950,0
|
|
20230613,163400,2561761850,28950,28950,28950,28950,0
|
|
20230613,163300,2561761850,28950,28950,28950,28950,0
|
|
20230613,163200,2561761850,28950,28950,28950,28950,0
|
|
20230613,163100,2561761850,28950,28950,28950,28950,0
|
|
20230613,163000,2561761850,28950,28950,28950,28950,0
|
|
20230613,162900,2561761850,28950,28950,28950,28950,0
|
|
20230613,162800,2561761850,28950,28950,28950,28950,0
|
|
20230613,162700,2561761850,28950,28950,28950,28950,0
|
|
20230613,162600,2561761850,28950,28950,28950,28950,0
|
|
20230613,162500,2561761850,28950,28950,28950,28950,0
|
|
20230613,162400,2561761850,28950,28950,28950,28950,0
|
|
20230613,162300,2561761850,28950,28950,28950,28950,0
|
|
20230613,162200,2561761850,28950,28950,28950,28950,0
|
|
20230613,162100,2561761850,28950,28950,28950,28950,0
|
|
20230613,162000,2561761850,28950,28950,28950,28950,0
|
|
20230613,161900,2561761850,28950,28950,28950,28950,0
|
|
20230613,161800,2561761850,28950,28950,28950,28950,0
|
|
20230613,161700,2561761850,28950,28950,28950,28950,0
|
|
20230613,161600,2561761850,28950,28950,28950,28950,0
|
|
20230613,161500,2561761850,28950,28950,28950,28950,0
|
|
20230613,161400,2561761850,28950,28950,28950,28950,0
|
|
20230613,161300,2561761850,28950,28950,28950,28950,0
|
|
20230613,161200,2561761850,28950,28950,28950,28950,0
|
|
20230613,161100,2561761850,28950,28950,28950,28950,0
|
|
20230613,161000,2561761850,28950,28950,28950,28950,0
|
|
20230613,160900,2561761850,28950,28950,28950,28950,0
|
|
20230613,160800,2561761850,28950,28950,28950,28950,0
|
|
20230613,160700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,160600,2561761850,28950,28950,28950,28950,0
|
|
20230613,160500,2561761850,28950,28950,28950,28950,0
|
|
20230613,160400,2561761850,28950,28950,28950,28950,0
|
|
20230613,160300,2561761850,28950,28950,28950,28950,0
|
|
20230613,160200,2561761850,28950,28950,28950,28950,0
|
|
20230613,160100,2561761850,28950,28950,28950,28950,0
|
|
20230613,160000,2561761850,28950,28950,28950,28950,0
|
|
20230613,155900,2561761850,28950,28950,28950,28950,0
|
|
20230613,155800,2561761850,28950,28950,28950,28950,0
|
|
20230613,155700,2561761850,28950,28950,28950,28950,0
|
|
20230613,155600,2561761850,28950,28950,28950,28950,0
|
|
20230613,155500,2561761850,28950,28950,28950,28950,0
|
|
20230613,155400,2561761850,28950,28950,28950,28950,0
|
|
20230613,155300,2561761850,28950,28950,28950,28950,0
|
|
20230613,155200,2561761850,28950,28950,28950,28950,0
|
|
20230613,155100,2561761850,28950,28950,28950,28950,0
|
|
20230613,155000,2561761850,28950,28950,28950,28950,0
|
|
20230613,154900,2561761850,28950,28950,28950,28950,0
|
|
20230613,154800,2561761850,28950,28950,28950,28950,0
|
|
20230613,154700,2561761850,28950,28950,28950,28950,0
|
|
20230613,154600,2561761850,28950,28950,28950,28950,0
|
|
20230613,154500,2561761850,28950,28950,28950,28950,0
|
|
20230613,154400,2561761850,28950,28950,28950,28950,0
|
|
20230613,154300,2561761850,28950,28950,28950,28950,0
|
|
20230613,154200,2561761850,28950,28950,28950,28950,0
|
|
20230613,154100,2561761850,28950,28950,28950,28950,0
|
|
20230613,154000,2561761850,28950,28950,28950,28950,0
|
|
20230613,153900,2561761850,28950,28950,28950,28950,0
|
|
20230613,153800,2561761850,28950,28950,28950,28950,0
|
|
20230613,153700,2561761850,28950,28950,28950,28950,1669
|
|
20230613,153600,2561761850,28950,28950,28950,28950,0
|
|
20230613,153500,2561761850,28950,28950,28950,28950,0
|
|
20230613,153400,2561761850,28950,28950,28950,28950,0
|
|
20230613,153300,2561761850,28950,28950,28950,28950,0
|
|
20230613,153200,2561761850,28950,28950,28950,28950,0
|
|
20230613,153100,2561761850,28950,28950,28950,28950,0
|
|
20230613,153000,2561761850,28950,28950,28950,28950,1669
|
|
20230613,152900,2513444300,28950,28950,28950,28950,0
|
|
20230613,152800,2513444300,28950,28950,28950,28950,0
|
|
20230613,152700,2513444300,28950,28950,28950,28950,0
|
|
20230613,152600,2513444300,28950,28950,28950,28950,0
|
|
20230613,152500,2513444300,28950,28950,28950,28950,0
|
|
20230613,152400,2513444300,28950,28950,28950,28950,0
|
|
20230613,152300,2513444300,28950,28950,28950,28950,0
|
|
20230613,152200,2513444300,28950,28950,28950,28950,0
|
|
20230613,152100,2513444300,28950,28950,28950,28950,0
|
|
20230613,152000,2513444300,28950,28950,28950,28950,0
|
|
20230613,151900,2513444300,28950,28950,28950,28950,1
|
|
20230613,151800,2513415350,28950,28950,28950,28950,2
|
|
20230613,151700,2513357450,28950,28900,28950,28900,5
|
|
20230613,151600,2513212900,29000,29000,29000,29000,6
|
|
20230613,151500,2513038900,29050,28900,29050,28900,2
|
|
20230613,151400,2512980950,29000,29000,29000,29000,107
|
|
20230613,151300,2509877950,29000,29000,29000,29000,8
|
|
20230613,151200,2509645950,29000,29050,29050,29000,111
|
|
20230613,151100,2506424450,29000,28950,29000,28950,12
|
|
20230613,151000,2506077000,28900,28800,28900,28800,86
|
|
20230613,150900,2503597050,28850,28800,28850,28800,372
|
|
20230613,150800,2492877550,28800,28850,28850,28800,255
|
|
20230613,150700,2485533100,28800,28850,28850,28800,437
|
|
20230613,150600,2472938000,28850,28850,28900,28800,384
|
|
20230613,150500,2461860400,28800,28900,28950,28800,393
|
|
20230613,150400,2450520400,28900,28900,28950,28900,411
|
|
20230613,150300,2438638050,28850,28800,29100,28800,550
|
|
20230613,150200,2422754300,28800,28850,28850,28800,384
|
|
20230613,150100,2411689900,28850,28800,28850,28800,429
|
|
20230613,150000,2399328950,28800,28850,28900,28800,463
|
|
20230613,145900,2385980800,28850,28850,28850,28800,419
|
|
20230613,145800,2373900150,28850,28800,28850,28750,1119
|
|
20230613,145700,2341705500,28850,28900,28900,28800,344
|
|
20230613,145600,2331782600,28850,28850,28950,28800,165
|
|
20230613,145500,2327023200,28850,28850,28900,28800,309
|
|
20230613,145400,2318110100,28850,28900,28900,28850,227
|
|
20230613,145300,2311561050,28850,28900,28900,28850,119
|
|
20230613,145200,2308123600,28850,28800,28900,28800,330
|
|
20230613,145100,2298593250,28850,28850,28850,28800,166
|
|
20230613,145000,2293804850,28850,28900,28900,28850,160
|
|
20230613,144900,2289188150,28850,28900,28900,28850,145
|
|
20230613,144800,2285001150,28900,28900,28900,28850,190
|
|
20230613,144700,2279513650,28850,28850,28900,28850,233
|
|
20230613,144600,2272787900,28900,28900,28900,28850,197
|
|
20230613,144500,2267099050,28900,28900,28900,28900,269
|
|
20230613,144400,2259324950,28900,28900,28900,28850,221
|
|
20230613,144300,2252938250,28850,28850,28900,28850,170
|
|
20230613,144200,2248033200,28900,28900,28900,28850,155
|
|
20230613,144100,2243554850,28900,28850,28900,28850,185
|
|
20230613,144000,2238209700,28950,28900,28950,28850,117
|
|
20230613,143900,2234828100,28900,28900,28900,28900,189
|
|
20230613,143800,2229366000,28900,28900,28950,28850,242
|
|
20230613,143700,2222371000,28900,28900,28900,28850,140
|
|
20230613,143600,2218325250,28900,28900,28900,28850,143
|
|
20230613,143500,2214194150,28900,28850,28900,28850,183
|
|
20230613,143400,2208906850,28900,28900,28950,28850,196
|
|
20230613,143300,2203240500,28900,28900,28950,28850,276
|
|
20230613,143200,2195264600,28950,28900,28950,28900,101
|
|
20230613,143100,2192345450,28900,28950,28950,28900,217
|
|
20230613,143000,2186069200,28900,28950,29000,28900,210
|
|
20230613,142900,2179997500,28900,28900,28950,28900,127
|
|
20230613,142800,2176323500,28900,28950,28950,28900,176
|
|
20230613,142700,2171230850,28950,28950,28950,28850,115
|
|
20230613,142600,2167907100,28900,28950,28950,28850,219
|
|
20230613,142500,2161581800,28950,28950,29000,28900,114
|
|
20230613,142400,2158283200,28900,28900,28950,28900,74
|
|
20230613,142300,2156144350,28950,28950,29000,28900,53
|
|
20230613,142200,2154611250,28900,28900,29050,28900,119
|
|
20230613,142100,2151164800,28900,28950,28950,28900,140
|
|
20230613,142000,2147118600,28900,28850,28950,28850,113
|
|
20230613,141900,2143850650,28850,28850,28900,28850,84
|
|
20230613,141800,2141427200,28850,28850,28900,28850,207
|
|
20230613,141700,2135451950,28850,28850,28900,28850,584
|
|
20230613,141600,2118580700,28900,28900,28900,28850,231
|
|
20230613,141500,2111905600,28900,28900,28900,28900,106
|
|
20230613,141400,2108842200,28900,28900,28950,28900,74
|
|
20230613,141300,2106703550,28900,28900,28950,28900,132
|
|
20230613,141200,2102887850,28950,28950,28950,28900,219
|
|
20230613,141100,2096548100,28950,29000,29000,28950,264
|
|
20230613,141000,2088905250,28950,28950,28950,28950,166
|
|
20230613,140900,2084099550,28950,28950,28950,28950,71
|
|
20230613,140800,2082044100,28950,28950,28950,28950,86
|
|
20230613,140700,2079554400,28950,29000,29000,28900,533
|
|
20230613,140600,2064115800,29000,29100,29100,29000,4074
|
|
20230613,140500,1945938550,29100,29100,29100,29100,124
|
|
20230613,140400,1942330150,29100,29100,29100,29100,123
|
|
20230613,140300,1938750850,29100,29100,29100,29100,67
|
|
20230613,140200,1936801150,29100,29100,29100,29100,133
|
|
20230613,140100,1932930850,29100,29100,29100,29050,274
|
|
20230613,140000,1924958150,29100,29100,29100,29050,151
|
|
20230613,135900,1920565350,29050,29050,29050,29050,82
|
|
20230613,135800,1918183250,29050,29050,29050,29050,38
|
|
20230613,135700,1917079350,29050,29050,29050,29050,144
|
|
20230613,135600,1912896150,29100,29050,29100,29050,66
|
|
20230613,135500,1910978800,29050,29050,29100,29050,30
|
|
20230613,135400,1910107250,29100,29100,29100,29050,75
|
|
20230613,135300,1907925250,29050,29100,29100,29050,54
|
|
20230613,135200,1906354750,29100,29100,29100,29050,137
|
|
20230613,135100,1902368450,29100,29100,29100,29100,74
|
|
20230613,135000,1900215050,29100,29100,29100,29100,89
|
|
20230613,134900,1897625150,29100,29100,29100,29100,32
|
|
20230613,134800,1896693950,29100,29100,29100,29100,81
|
|
20230613,134700,1894336850,29100,29100,29150,29100,45
|
|
20230613,134600,1893026050,29100,29100,29100,29100,44
|
|
20230613,134500,1891745650,29100,29100,29100,29100,20
|
|
20230613,134400,1891163650,29100,29100,29150,29100,47
|
|
20230613,134300,1889795800,29100,29100,29150,29100,35
|
|
20230613,134200,1888777050,29100,29100,29100,29100,21
|
|
20230613,134100,1888165950,29100,29100,29100,29100,39
|
|
20230613,134000,1887031050,29100,29100,29100,29050,59
|
|
20230613,133900,1885315250,29050,29050,29050,29050,12
|
|
20230613,133800,1884966650,29100,29150,29150,29050,1750
|
|
20230613,133700,1834031600,29150,29250,29250,29150,386
|
|
20230613,133600,1822762100,29200,29200,29200,29200,460
|
|
20230613,133500,1809330100,29200,29200,29200,29200,0
|
|
20230613,133400,1809330100,29200,29200,29200,29200,1
|
|
20230613,133300,1809300900,29200,29200,29200,29200,11
|
|
20230613,133200,1808979700,29250,29250,29250,29250,0
|
|
20230613,133100,1808979700,29250,29200,29250,29200,4
|
|
20230613,133000,1808862850,29200,29200,29200,29200,2
|
|
20230613,132900,1808804450,29200,29200,29200,29200,19
|
|
20230613,132800,1808249650,29200,29200,29200,29200,0
|
|
20230613,132700,1808249650,29200,29200,29200,29200,505
|
|
20230613,132600,1793503650,29200,29200,29200,29200,0
|
|
20230613,132500,1793503650,29200,29200,29200,29200,0
|
|
20230613,132400,1793503650,29200,29200,29200,29200,0
|
|
20230613,132300,1793503650,29200,29250,29250,29200,4
|
|
20230613,132200,1793386750,29250,29250,29250,29250,15
|
|
20230613,132100,1792948000,29200,29200,29200,29200,0
|
|
20230613,132000,1792948000,29200,29200,29200,29200,2
|
|
20230613,131900,1792889600,29200,29200,29200,29200,0
|
|
20230613,131800,1792889600,29200,29200,29200,29200,0
|
|
20230613,131700,1792889600,29200,29200,29200,29200,0
|
|
20230613,131600,1792889600,29200,29200,29200,29200,5
|
|
20230613,131500,1792743600,29200,29200,29200,29200,130
|
|
20230613,131400,1788947600,29200,29200,29200,29200,0
|
|
20230613,131300,1788947600,29200,29250,29250,29200,30
|
|
20230613,131200,1788071150,29200,29200,29200,29200,357
|
|
20230613,131100,1777646750,29200,29200,29200,29200,71
|
|
20230613,131000,1775573550,29200,29200,29200,29200,5
|
|
20230613,130900,1775427550,29200,29200,29200,29200,2
|
|
20230613,130800,1775369150,29250,29250,29250,29250,0
|
|
20230613,130700,1775369150,29250,29200,29250,29200,17
|
|
20230613,130600,1774872700,29200,29150,29200,29150,126
|
|
20230613,130500,1771194550,29250,29200,29250,29200,332
|
|
20230613,130400,1761495450,29200,29200,29200,29200,129
|
|
20230613,130300,1757728650,29200,29250,29250,29200,276
|
|
20230613,130200,1749664650,29250,29300,29300,29250,532
|
|
20230613,130100,1734100350,29300,29350,29350,29300,225
|
|
20230613,130000,1727501950,29400,29400,29450,29350,244
|
|
20230613,125900,1720330200,29400,29400,29400,29400,3
|
|
20230613,125800,1720242000,29400,29400,29450,29400,35
|
|
20230613,125700,1719212850,29400,29400,29450,29400,34
|
|
20230613,125600,1718212550,29400,29400,29400,29400,301
|
|
20230613,125500,1709363150,29400,29400,29400,29350,36
|
|
20230613,125400,1708304850,29350,29350,29350,29350,7
|
|
20230613,125300,1708099400,29350,29350,29350,29350,7
|
|
20230613,125200,1707893950,29350,29350,29350,29350,141
|
|
20230613,125100,1703755600,29350,29350,29350,29350,57
|
|
20230613,125000,1702082650,29350,29350,29350,29350,2
|
|
20230613,124900,1702023950,29350,29350,29350,29350,26
|
|
20230613,124800,1701260850,29350,29300,29350,29300,346
|
|
20230613,124700,1691106550,29300,29300,29300,29300,104
|
|
20230613,124600,1688059350,29350,29300,29350,29300,39
|
|
20230613,124500,1686915450,29350,29350,29350,29350,76
|
|
20230613,124400,1684684850,29350,29350,29350,29350,357
|
|
20230613,124300,1674206900,29350,29350,29350,29350,0
|
|
20230613,124200,1674206900,29350,29350,29350,29350,3
|
|
20230613,124100,1674118850,29350,29300,29350,29300,36
|
|
20230613,124000,1673063450,29350,29300,29350,29300,22
|
|
20230613,123900,1672418250,29300,29250,29300,29250,224
|
|
20230613,123800,1665856550,29250,29250,29250,29250,1
|
|
20230613,123700,1665827300,29300,29250,29300,29250,13
|
|
20230613,123600,1665446550,29250,29250,29250,29250,32
|
|
20230613,123500,1664510550,29250,29250,29250,29250,3
|
|
20230613,123400,1664422800,29350,29200,29350,29200,26
|
|
20230613,123300,1663661250,29300,29300,29300,29300,1
|
|
20230613,123200,1663631950,29300,29300,29300,29300,11
|
|
20230613,123100,1663309650,29250,29250,29250,29250,1
|
|
20230613,123000,1663280400,29250,29200,29250,29200,3
|
|
20230613,122900,1663192750,29250,29250,29250,29250,278
|
|
20230613,122800,1655061250,29250,29250,29250,29250,0
|
|
20230613,122700,1655061250,29250,29300,29300,29250,67
|
|
20230613,122600,1653101150,29300,29300,29300,29300,0
|
|
20230613,122500,1653101150,29300,29300,29300,29300,38
|
|
20230613,122400,1651987750,29300,29300,29300,29300,100
|
|
20230613,122300,1649057750,29250,29250,29250,29250,1
|
|
20230613,122200,1649028500,29250,29250,29250,29250,1
|
|
20230613,122100,1648999250,29300,29250,29300,29250,209
|
|
20230613,122000,1642880900,29250,29250,29250,29250,2
|
|
20230613,121900,1642822400,29300,29300,29300,29300,1
|
|
20230613,121800,1642793100,29250,29300,29300,29250,80
|
|
20230613,121700,1640450050,29300,29300,29300,29300,110
|
|
20230613,121600,1637227050,29350,29350,29350,29350,215
|
|
20230613,121500,1630916800,29350,29350,29350,29350,2
|
|
20230613,121400,1630858100,29350,29300,29350,29300,217
|
|
20230613,121300,1624491000,29300,29300,29300,29300,210
|
|
20230613,121200,1618338000,29300,29300,29300,29300,80
|
|
20230613,121100,1615994000,29250,29250,29250,29250,400
|
|
20230613,121000,1604294000,29250,29250,29250,29250,0
|
|
20230613,120900,1604294000,29250,29300,29300,29250,11
|
|
20230613,120800,1603971750,29350,29350,29350,29350,0
|
|
20230613,120700,1603971750,29350,29350,29350,29350,0
|
|
20230613,120600,1603971750,29350,29300,29350,29300,33
|
|
20230613,120500,1603004250,29200,29200,29200,29200,0
|
|
20230613,120400,1603004250,29200,29200,29200,29200,0
|
|
20230613,120300,1603004250,29200,29300,29300,29200,159
|
|
20230613,120200,1598359150,29250,29200,29250,29200,7
|
|
20230613,120100,1598154650,29200,29200,29200,29200,0
|
|
20230613,120000,1598154650,29200,29200,29200,29200,324
|
|
20230613,115900,1588693850,29250,29250,29250,29250,102
|
|
20230613,115800,1585710350,29250,29250,29250,29250,5
|
|
20230613,115700,1585564100,29300,29300,29300,29300,159
|
|
20230613,115600,1580905400,29300,29300,29300,29300,127
|
|
20230613,115500,1577184300,29300,29300,29300,29300,236
|
|
20230613,115400,1570269500,29300,29350,29350,29300,65
|
|
20230613,115300,1568364150,29400,29400,29400,29400,18
|
|
20230613,115200,1567834950,29400,29300,29400,29300,102
|
|
20230613,115100,1564838000,29350,29350,29350,29350,132
|
|
20230613,115000,1560963800,29350,29350,29350,29350,10
|
|
20230613,114900,1560670300,29350,29300,29350,29300,758
|
|
20230613,114800,1538443000,29300,29300,29300,29300,88
|
|
20230613,114700,1535864600,29250,29250,29250,29250,0
|
|
20230613,114600,1535864600,29250,29150,29250,29150,496
|
|
20230613,114500,1521400700,29150,29150,29150,29150,2
|
|
20230613,114400,1521342400,29200,29200,29200,29200,47
|
|
20230613,114300,1519970000,29200,29150,29200,29150,3
|
|
20230613,114200,1519882450,29150,29200,29200,29150,104
|
|
20230613,114100,1516846800,29200,29200,29200,29200,198
|
|
20230613,114000,1511065200,29200,29200,29200,29200,100
|
|
20230613,113900,1508145200,29250,29250,29250,29250,48
|
|
20230613,113800,1506741200,29250,29250,29250,29250,2
|
|
20230613,113700,1506682700,29200,29200,29200,29200,147
|
|
20230613,113600,1502390300,29200,29250,29250,29200,16
|
|
20230613,113500,1501922350,29350,29400,29400,29350,369
|
|
20230613,113400,1491080750,29400,29400,29400,29400,65
|
|
20230613,113300,1489169750,29450,29450,29450,29450,186
|
|
20230613,113200,1483692050,29450,29500,29500,29450,826
|
|
20230613,113100,1459362400,29500,29450,29500,29450,353
|
|
20230613,113000,1448950250,29550,29500,29550,29400,2870
|
|
20230613,112900,1364289800,29450,29150,29500,29150,7396
|
|
20230613,112800,1146956000,29150,29050,29150,29050,560
|
|
20230613,112700,1130633100,29100,28950,29100,28950,2190
|
|
20230613,112600,1067075250,28950,28900,28950,28900,111
|
|
20230613,112500,1063867300,28900,28900,28900,28900,19
|
|
20230613,112400,1063318200,28900,28900,28900,28900,0
|
|
20230613,112300,1063318200,28900,28900,28900,28900,10
|
|
20230613,112200,1063029200,28900,28900,28900,28900,24
|
|
20230613,112100,1062335600,28900,28850,28900,28850,322
|
|
20230613,112000,1053040250,28850,28850,28850,28850,430
|
|
20230613,111900,1040634750,28850,28900,28900,28850,450
|
|
20230613,111800,1027652100,28900,28900,28900,28900,0
|
|
20230613,111700,1027652100,28900,28900,28900,28900,50
|
|
20230613,111600,1026207100,28850,28900,28900,28850,5
|
|
20230613,111500,1026062700,28900,28900,28900,28900,100
|
|
20230613,111400,1023172700,28900,28850,28900,28850,6
|
|
20230613,111300,1022999350,28850,28850,28850,28850,1
|
|
20230613,111200,1022970500,28850,28900,28900,28850,8
|
|
20230613,111100,1022739450,28900,28900,28900,28900,0
|
|
20230613,111000,1022739450,28900,28900,28900,28900,48
|
|
20230613,110900,1021352250,28900,28900,28900,28900,2
|
|
20230613,110800,1021294450,28900,28900,28900,28900,10
|
|
20230613,110700,1021005450,28900,28900,28900,28900,10
|
|
20230613,110600,1020716450,28900,28850,28900,28850,163
|
|
20230613,110500,1016005800,28850,28850,28850,28850,0
|
|
20230613,110400,1016005800,28850,28850,28850,28850,163
|
|
20230613,110300,1011303250,28850,28850,28850,28850,0
|
|
20230613,110200,1011303250,28850,28850,28900,28850,9
|
|
20230613,110100,1011043550,28850,28850,28850,28850,0
|
|
20230613,110000,1011043550,28850,28850,28850,28850,60
|
|
20230613,105900,1009312550,28800,28800,28800,28800,1
|
|
20230613,105800,1009283750,28850,28850,28850,28850,7
|
|
20230613,105700,1009081800,28850,28850,28850,28850,1
|
|
20230613,105600,1009052950,28800,28800,28800,28800,1
|
|
20230613,105500,1009024150,28800,28800,28800,28800,12
|
|
20230613,105400,1008678550,28850,28850,28850,28850,0
|
|
20230613,105300,1008678550,28850,28850,28850,28850,279
|
|
20230613,105200,1000629400,28850,28800,28850,28800,322
|
|
20230613,105100,991339750,28800,28800,28800,28800,37
|
|
20230613,105000,990274150,28800,28850,28850,28800,26
|
|
20230613,104900,989525300,28800,28800,28800,28800,32
|
|
20230613,104800,988603700,28800,28800,28800,28800,2
|
|
20230613,104700,988546100,28800,28800,28800,28800,0
|
|
20230613,104600,988546100,28800,28800,28800,28800,0
|
|
20230613,104500,988546100,28800,28800,28800,28800,2
|
|
20230613,104400,988488500,28800,28800,28800,28800,155
|
|
20230613,104300,984024500,28800,28800,28800,28800,4
|
|
20230613,104200,983909300,28800,28800,28800,28800,9
|
|
20230613,104100,983650100,28800,28800,28800,28800,2
|
|
20230613,104000,983592500,28800,28800,28800,28800,0
|
|
20230613,103900,983592500,28800,28800,28800,28800,1
|
|
20230613,103800,983563700,28850,28800,28850,28800,9
|
|
20230613,103700,983304450,28800,28800,28800,28800,203
|
|
20230613,103600,977458050,28850,28850,28850,28850,0
|
|
20230613,103500,977458050,28850,28850,28850,28850,0
|
|
20230613,103400,977458050,28850,28850,28850,28850,39
|
|
20230613,103300,976332900,28850,28850,28850,28850,429
|
|
20230613,103200,963956250,28850,28850,28850,28850,239
|
|
20230613,103100,957061100,28800,28800,28800,28800,7
|
|
20230613,103000,956859500,28800,28850,28850,28800,7
|
|
20230613,102900,956657650,28850,28850,28850,28850,147
|
|
20230613,102800,952416700,28850,28800,28850,28800,64
|
|
20230613,102700,950570800,28800,28800,28800,28800,21
|
|
20230613,102600,949966000,28850,28850,28850,28850,0
|
|
20230613,102500,949966000,28850,28850,28900,28850,518
|
|
20230613,102400,935021650,28850,28850,28850,28850,1
|
|
20230613,102300,934992800,28850,28850,28850,28850,0
|
|
20230613,102200,934992800,28850,28900,28900,28850,104
|
|
20230613,102100,931992200,28850,28850,28850,28850,2
|
|
20230613,102000,931934500,28800,28800,28800,28800,47
|
|
20230613,101900,930580900,28850,28850,28850,28850,0
|
|
20230613,101800,930580900,28850,28850,28850,28850,0
|
|
20230613,101700,930580900,28850,28800,28850,28800,21
|
|
20230613,101600,929976050,28850,28900,28900,28850,492
|
|
20230613,101500,915781400,28900,28900,28900,28900,282
|
|
20230613,101400,907631600,28900,28950,28950,28900,3
|
|
20230613,101300,907544800,28900,28900,28900,28900,31
|
|
20230613,101200,906648900,28900,28900,28900,28900,40
|
|
20230613,101100,905492900,28900,28950,28950,28900,253
|
|
20230613,101000,898181150,28950,28950,28950,28950,28
|
|
20230613,100900,897370550,28950,28950,28950,28950,558
|
|
20230613,100800,881216450,28950,28950,28950,28950,17
|
|
20230613,100700,880724300,28950,28950,28950,28950,60
|
|
20230613,100600,878987300,28950,28950,28950,28950,3
|
|
20230613,100500,878900450,28950,28950,28950,28950,1
|
|
20230613,100400,878871500,28950,28950,28950,28950,0
|
|
20230613,100300,878871500,28950,28950,28950,28950,0
|
|
20230613,100200,878871500,28950,28950,28950,28950,0
|
|
20230613,100100,878871500,28950,28900,29000,28900,72
|
|
20230613,100000,876783650,29000,28900,29000,28900,8
|
|
20230613,095900,876551750,28950,28900,28950,28900,74
|
|
20230613,095800,874413050,28900,28900,28900,28900,1
|
|
20230613,095700,874384150,28950,28950,28950,28950,10
|
|
20230613,095600,874094650,28950,28950,28950,28950,28
|
|
20230613,095500,873284050,28950,29050,29050,28950,172
|
|
20230613,095400,868290100,29050,29000,29050,28950,128
|
|
20230613,095300,864577500,28950,28950,28950,28950,100
|
|
20230613,095200,861682500,28950,28950,28950,28950,1
|
|
20230613,095100,861653550,28950,29050,29050,28950,28
|
|
20230613,095000,860841250,29050,29000,29050,28950,261
|
|
20230613,094900,853261500,29000,29000,29000,29000,156
|
|
20230613,094800,848737500,28950,28950,29000,28950,532
|
|
20230613,094700,833316100,28900,28900,28900,28850,1234
|
|
20230613,094600,797654700,28950,28950,28950,28950,325
|
|
20230613,094500,788245950,28950,28950,28950,28950,136
|
|
20230613,094400,784308750,28950,28950,28950,28950,4
|
|
20230613,094300,784192950,28950,28950,28950,28950,501
|
|
20230613,094200,769689000,28950,28950,28950,28950,6
|
|
20230613,094100,769515300,29000,29000,29000,29000,72
|
|
20230613,094000,767427300,29000,29050,29050,29000,376
|
|
20230613,093900,756505100,29100,29100,29100,29100,384
|
|
20230613,093800,745330700,29100,29050,29100,29050,146
|
|
20230613,093700,741087150,29050,29050,29050,29050,30
|
|
20230613,093600,740215650,29050,29050,29050,29050,116
|
|
20230613,093500,736845850,29050,29000,29050,29000,46
|
|
20230613,093400,735509800,29000,29000,29000,29000,11
|
|
20230613,093300,735190800,29000,29000,29100,29000,603
|
|
20230613,093200,717673000,29000,28950,29000,28950,351
|
|
20230613,093100,707495900,28950,28850,28950,28850,469
|
|
20230613,093000,693935250,28850,28800,28850,28800,80
|
|
20230613,092900,691630500,28800,28800,28850,28800,390
|
|
20230613,092800,680381750,28800,28800,28800,28800,167
|
|
20230613,092700,675572150,28800,28850,28850,28750,441
|
|
20230613,092600,662874050,28850,28850,28850,28850,0
|
|
20230613,092500,662874050,28850,28850,28850,28850,201
|
|
20230613,092400,657075200,28850,28850,28850,28850,119
|
|
20230613,092300,653642050,28800,28800,28800,28800,473
|
|
20230613,092200,640019650,28800,28750,28800,28750,31
|
|
20230613,092100,639128350,28800,28750,28800,28750,165
|
|
20230613,092000,634381350,28750,28700,28750,28700,12
|
|
20230613,091900,634036600,28750,28750,28750,28750,89
|
|
20230613,091800,631477850,28800,28800,28800,28800,2
|
|
20230613,091700,631420250,28800,28800,28800,28800,20
|
|
20230613,091600,630844250,28850,28900,28900,28850,26
|
|
20230613,091500,630093900,28950,28850,28950,28850,439
|
|
20230613,091400,617386650,28750,28900,28950,28750,179
|
|
20230613,091300,612208350,28900,28950,28950,28800,37
|
|
20230613,091200,611141150,29000,28750,29000,28750,1438
|
|
20230613,091100,569463400,28750,28750,28750,28700,44
|
|
20230613,091000,568199050,28800,28850,28850,28800,306
|
|
20230613,090900,559377800,28850,29000,29050,28850,652
|
|
20230613,090800,540539650,29000,29100,29100,29000,727
|
|
20230613,090700,519422750,29100,29000,29100,29000,581
|
|
20230613,090600,502547300,29000,28900,29000,28900,287
|
|
20230613,090500,494244100,28900,28950,28950,28900,1090
|
|
20230613,090400,462728600,29000,29050,29150,28950,2290
|
|
20230613,090300,396249350,29100,29000,29200,29000,3891
|
|
20230613,090200,283225150,29000,29300,29350,29000,3836
|
|
20230613,090100,171477300,29350,29000,29350,29000,2354
|
|
20230613,090000,102772450,29000,28900,29050,28900,3551
|