618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,191400,4115062600,37200,37200,37200,37200,0
|
|
20230607,191300,4115062600,37200,37200,37200,37200,0
|
|
20230607,191200,4115062600,37200,37200,37200,37200,0
|
|
20230607,191100,4115062600,37200,37200,37200,37200,0
|
|
20230607,191000,4115062600,37200,37200,37200,37200,0
|
|
20230607,190900,4115062600,37200,37200,37200,37200,0
|
|
20230607,190800,4115062600,37200,37200,37200,37200,0
|
|
20230607,190700,4115062600,37200,37200,37200,37200,0
|
|
20230607,190600,4115062600,37200,37200,37200,37200,0
|
|
20230607,190500,4115062600,37200,37200,37200,37200,0
|
|
20230607,190400,4115062600,37200,37200,37200,37200,0
|
|
20230607,190300,4115062600,37200,37200,37200,37200,0
|
|
20230607,190200,4115062600,37200,37200,37200,37200,0
|
|
20230607,190100,4115062600,37200,37200,37200,37200,0
|
|
20230607,190000,4115062600,37200,37200,37200,37200,0
|
|
20230607,185900,4115062600,37200,37200,37200,37200,0
|
|
20230607,185800,4115062600,37200,37200,37200,37200,0
|
|
20230607,185700,4115062600,37200,37200,37200,37200,0
|
|
20230607,185600,4115062600,37200,37200,37200,37200,0
|
|
20230607,185500,4115062600,37200,37200,37200,37200,0
|
|
20230607,185400,4115062600,37200,37200,37200,37200,0
|
|
20230607,185300,4115062600,37200,37200,37200,37200,0
|
|
20230607,185200,4115062600,37200,37200,37200,37200,0
|
|
20230607,185100,4115062600,37200,37200,37200,37200,0
|
|
20230607,185000,4115062600,37200,37200,37200,37200,0
|
|
20230607,184900,4115062600,37200,37200,37200,37200,0
|
|
20230607,184800,4115062600,37200,37200,37200,37200,0
|
|
20230607,184700,4115062600,37200,37200,37200,37200,0
|
|
20230607,184600,4115062600,37200,37200,37200,37200,0
|
|
20230607,184500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,184400,4115062600,37200,37200,37200,37200,0
|
|
20230607,184300,4115062600,37200,37200,37200,37200,0
|
|
20230607,184200,4115062600,37200,37200,37200,37200,0
|
|
20230607,184100,4115062600,37200,37200,37200,37200,0
|
|
20230607,184000,4115062600,37200,37200,37200,37200,0
|
|
20230607,183900,4115062600,37200,37200,37200,37200,0
|
|
20230607,183800,4115062600,37200,37200,37200,37200,0
|
|
20230607,183700,4115062600,37200,37200,37200,37200,0
|
|
20230607,183600,4115062600,37200,37200,37200,37200,0
|
|
20230607,183500,4115062600,37200,37200,37200,37200,0
|
|
20230607,183400,4115062600,37200,37200,37200,37200,0
|
|
20230607,183300,4115062600,37200,37200,37200,37200,0
|
|
20230607,183200,4115062600,37200,37200,37200,37200,0
|
|
20230607,183100,4115062600,37200,37200,37200,37200,0
|
|
20230607,183000,4115062600,37200,37200,37200,37200,0
|
|
20230607,182900,4115062600,37200,37200,37200,37200,0
|
|
20230607,182800,4115062600,37200,37200,37200,37200,0
|
|
20230607,182700,4115062600,37200,37200,37200,37200,0
|
|
20230607,182600,4115062600,37200,37200,37200,37200,0
|
|
20230607,182500,4115062600,37200,37200,37200,37200,0
|
|
20230607,182400,4115062600,37200,37200,37200,37200,0
|
|
20230607,182300,4115062600,37200,37200,37200,37200,0
|
|
20230607,182200,4115062600,37200,37200,37200,37200,0
|
|
20230607,182100,4115062600,37200,37200,37200,37200,0
|
|
20230607,182000,4115062600,37200,37200,37200,37200,0
|
|
20230607,181900,4115062600,37200,37200,37200,37200,0
|
|
20230607,181800,4115062600,37200,37200,37200,37200,0
|
|
20230607,181700,4115062600,37200,37200,37200,37200,0
|
|
20230607,181600,4115062600,37200,37200,37200,37200,0
|
|
20230607,181500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,181400,4115062600,37200,37200,37200,37200,0
|
|
20230607,181300,4115062600,37200,37200,37200,37200,0
|
|
20230607,181200,4115062600,37200,37200,37200,37200,0
|
|
20230607,181100,4115062600,37200,37200,37200,37200,0
|
|
20230607,181000,4115062600,37200,37200,37200,37200,0
|
|
20230607,180900,4115062600,37200,37200,37200,37200,0
|
|
20230607,180800,4115062600,37200,37200,37200,37200,0
|
|
20230607,180700,4115062600,37200,37200,37200,37200,0
|
|
20230607,180600,4115062600,37200,37200,37200,37200,0
|
|
20230607,180500,4115062600,37200,37200,37200,37200,0
|
|
20230607,180400,4115062600,37200,37200,37200,37200,0
|
|
20230607,180300,4115062600,37200,37200,37200,37200,0
|
|
20230607,180200,4115062600,37200,37200,37200,37200,0
|
|
20230607,180100,4115062600,37200,37200,37200,37200,0
|
|
20230607,180000,4115062600,37200,37200,37200,37200,0
|
|
20230607,175900,4115062600,37200,37200,37200,37200,0
|
|
20230607,175800,4115062600,37200,37200,37200,37200,0
|
|
20230607,175700,4115062600,37200,37200,37200,37200,0
|
|
20230607,175600,4115062600,37200,37200,37200,37200,0
|
|
20230607,175500,4115062600,37200,37200,37200,37200,0
|
|
20230607,175400,4115062600,37200,37200,37200,37200,0
|
|
20230607,175300,4115062600,37200,37200,37200,37200,0
|
|
20230607,175200,4115062600,37200,37200,37200,37200,0
|
|
20230607,175100,4115062600,37200,37200,37200,37200,0
|
|
20230607,175000,4115062600,37200,37200,37200,37200,0
|
|
20230607,174900,4115062600,37200,37200,37200,37200,0
|
|
20230607,174800,4115062600,37200,37200,37200,37200,0
|
|
20230607,174700,4115062600,37200,37200,37200,37200,0
|
|
20230607,174600,4115062600,37200,37200,37200,37200,0
|
|
20230607,174500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,174400,4115062600,37200,37200,37200,37200,0
|
|
20230607,174300,4115062600,37200,37200,37200,37200,0
|
|
20230607,174200,4115062600,37200,37200,37200,37200,0
|
|
20230607,174100,4115062600,37200,37200,37200,37200,0
|
|
20230607,174000,4115062600,37200,37200,37200,37200,0
|
|
20230607,173900,4115062600,37200,37200,37200,37200,0
|
|
20230607,173800,4115062600,37200,37200,37200,37200,0
|
|
20230607,173700,4115062600,37200,37200,37200,37200,0
|
|
20230607,173600,4115062600,37200,37200,37200,37200,0
|
|
20230607,173500,4115062600,37200,37200,37200,37200,0
|
|
20230607,173400,4115062600,37200,37200,37200,37200,0
|
|
20230607,173300,4115062600,37200,37200,37200,37200,0
|
|
20230607,173200,4115062600,37200,37200,37200,37200,0
|
|
20230607,173100,4115062600,37200,37200,37200,37200,0
|
|
20230607,173000,4115062600,37200,37200,37200,37200,0
|
|
20230607,172900,4115062600,37200,37200,37200,37200,0
|
|
20230607,172800,4115062600,37200,37200,37200,37200,0
|
|
20230607,172700,4115062600,37200,37200,37200,37200,0
|
|
20230607,172600,4115062600,37200,37200,37200,37200,0
|
|
20230607,172500,4115062600,37200,37200,37200,37200,0
|
|
20230607,172400,4115062600,37200,37200,37200,37200,0
|
|
20230607,172300,4115062600,37200,37200,37200,37200,0
|
|
20230607,172200,4115062600,37200,37200,37200,37200,0
|
|
20230607,172100,4115062600,37200,37200,37200,37200,0
|
|
20230607,172000,4115062600,37200,37200,37200,37200,0
|
|
20230607,171900,4115062600,37200,37200,37200,37200,0
|
|
20230607,171800,4115062600,37200,37200,37200,37200,0
|
|
20230607,171700,4115062600,37200,37200,37200,37200,0
|
|
20230607,171600,4115062600,37200,37200,37200,37200,0
|
|
20230607,171500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,171400,4115062600,37200,37200,37200,37200,0
|
|
20230607,171300,4115062600,37200,37200,37200,37200,0
|
|
20230607,171200,4115062600,37200,37200,37200,37200,0
|
|
20230607,171100,4115062600,37200,37200,37200,37200,0
|
|
20230607,171000,4115062600,37200,37200,37200,37200,0
|
|
20230607,170900,4115062600,37200,37200,37200,37200,0
|
|
20230607,170800,4115062600,37200,37200,37200,37200,0
|
|
20230607,170700,4115062600,37200,37200,37200,37200,0
|
|
20230607,170600,4115062600,37200,37200,37200,37200,0
|
|
20230607,170500,4115062600,37200,37200,37200,37200,0
|
|
20230607,170400,4115062600,37200,37200,37200,37200,0
|
|
20230607,170300,4115062600,37200,37200,37200,37200,0
|
|
20230607,170200,4115062600,37200,37200,37200,37200,0
|
|
20230607,170100,4115062600,37200,37200,37200,37200,0
|
|
20230607,170000,4115062600,37200,37200,37200,37200,0
|
|
20230607,165900,4115062600,37200,37200,37200,37200,0
|
|
20230607,165800,4115062600,37200,37200,37200,37200,0
|
|
20230607,165700,4115062600,37200,37200,37200,37200,0
|
|
20230607,165600,4115062600,37200,37200,37200,37200,0
|
|
20230607,165500,4115062600,37200,37200,37200,37200,0
|
|
20230607,165400,4115062600,37200,37200,37200,37200,0
|
|
20230607,165300,4115062600,37200,37200,37200,37200,0
|
|
20230607,165200,4115062600,37200,37200,37200,37200,0
|
|
20230607,165100,4115062600,37200,37200,37200,37200,0
|
|
20230607,165000,4115062600,37200,37200,37200,37200,0
|
|
20230607,164900,4115062600,37200,37200,37200,37200,0
|
|
20230607,164800,4115062600,37200,37200,37200,37200,0
|
|
20230607,164700,4115062600,37200,37200,37200,37200,0
|
|
20230607,164600,4115062600,37200,37200,37200,37200,0
|
|
20230607,164500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,164400,4115062600,37200,37200,37200,37200,0
|
|
20230607,164300,4115062600,37200,37200,37200,37200,0
|
|
20230607,164200,4115062600,37200,37200,37200,37200,0
|
|
20230607,164100,4115062600,37200,37200,37200,37200,0
|
|
20230607,164000,4115062600,37200,37200,37200,37200,0
|
|
20230607,163900,4115062600,37200,37200,37200,37200,0
|
|
20230607,163800,4115062600,37200,37200,37200,37200,0
|
|
20230607,163700,4115062600,37200,37200,37200,37200,0
|
|
20230607,163600,4115062600,37200,37200,37200,37200,0
|
|
20230607,163500,4115062600,37200,37200,37200,37200,0
|
|
20230607,163400,4115062600,37200,37200,37200,37200,0
|
|
20230607,163300,4115062600,37200,37200,37200,37200,0
|
|
20230607,163200,4115062600,37200,37200,37200,37200,0
|
|
20230607,163100,4115062600,37200,37200,37200,37200,0
|
|
20230607,163000,4115062600,37200,37200,37200,37200,0
|
|
20230607,162900,4115062600,37200,37200,37200,37200,0
|
|
20230607,162800,4115062600,37200,37200,37200,37200,0
|
|
20230607,162700,4115062600,37200,37200,37200,37200,0
|
|
20230607,162600,4115062600,37200,37200,37200,37200,0
|
|
20230607,162500,4115062600,37200,37200,37200,37200,0
|
|
20230607,162400,4115062600,37200,37200,37200,37200,0
|
|
20230607,162300,4115062600,37200,37200,37200,37200,0
|
|
20230607,162200,4115062600,37200,37200,37200,37200,0
|
|
20230607,162100,4115062600,37200,37200,37200,37200,0
|
|
20230607,162000,4115062600,37200,37200,37200,37200,0
|
|
20230607,161900,4115062600,37200,37200,37200,37200,0
|
|
20230607,161800,4115062600,37200,37200,37200,37200,0
|
|
20230607,161700,4115062600,37200,37200,37200,37200,0
|
|
20230607,161600,4115062600,37200,37200,37200,37200,0
|
|
20230607,161500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,161400,4115062600,37200,37200,37200,37200,0
|
|
20230607,161300,4115062600,37200,37200,37200,37200,0
|
|
20230607,161200,4115062600,37200,37200,37200,37200,0
|
|
20230607,161100,4115062600,37200,37200,37200,37200,0
|
|
20230607,161000,4115062600,37200,37200,37200,37200,0
|
|
20230607,160900,4115062600,37200,37200,37200,37200,0
|
|
20230607,160800,4115062600,37200,37200,37200,37200,0
|
|
20230607,160700,4115062600,37200,37200,37200,37200,0
|
|
20230607,160600,4115062600,37200,37200,37200,37200,0
|
|
20230607,160500,4115062600,37200,37200,37200,37200,0
|
|
20230607,160400,4115062600,37200,37200,37200,37200,0
|
|
20230607,160300,4115062600,37200,37200,37200,37200,0
|
|
20230607,160200,4115062600,37200,37200,37200,37200,0
|
|
20230607,160100,4115062600,37200,37200,37200,37200,0
|
|
20230607,160000,4115062600,37200,37200,37200,37200,0
|
|
20230607,155900,4115062600,37200,37200,37200,37200,0
|
|
20230607,155800,4115062600,37200,37200,37200,37200,0
|
|
20230607,155700,4115062600,37200,37200,37200,37200,0
|
|
20230607,155600,4115062600,37200,37200,37200,37200,0
|
|
20230607,155500,4115062600,37200,37200,37200,37200,0
|
|
20230607,155400,4115062600,37200,37200,37200,37200,0
|
|
20230607,155300,4115062600,37200,37200,37200,37200,0
|
|
20230607,155200,4115062600,37200,37200,37200,37200,0
|
|
20230607,155100,4115062600,37200,37200,37200,37200,0
|
|
20230607,155000,4115062600,37200,37200,37200,37200,0
|
|
20230607,154900,4115062600,37200,37200,37200,37200,0
|
|
20230607,154800,4115062600,37200,37200,37200,37200,0
|
|
20230607,154700,4115062600,37200,37200,37200,37200,0
|
|
20230607,154600,4115062600,37200,37200,37200,37200,0
|
|
20230607,154500,4115062600,37200,37200,37200,37200,5647
|
|
20230607,154400,4115062600,37200,37200,37200,37200,0
|
|
20230607,154300,4115062600,37200,37200,37200,37200,0
|
|
20230607,154200,4115062600,37200,37200,37200,37200,0
|
|
20230607,154100,4115062600,37200,37200,37200,37200,0
|
|
20230607,154000,4115062600,37200,37200,37200,37200,0
|
|
20230607,153900,4115062600,37200,37200,37200,37200,0
|
|
20230607,153800,4115062600,37200,37200,37200,37200,0
|
|
20230607,153700,4115062600,37200,37200,37200,37200,0
|
|
20230607,153600,4115062600,37200,37200,37200,37200,0
|
|
20230607,153500,4115062600,37200,37200,37200,37200,0
|
|
20230607,153400,4115062600,37200,37200,37200,37200,0
|
|
20230607,153300,4115062600,37200,37200,37200,37200,0
|
|
20230607,153200,4115062600,37200,37200,37200,37200,0
|
|
20230607,153100,4115062600,37200,37200,37200,37200,0
|
|
20230607,153000,4115062600,37200,37200,37200,37200,5647
|
|
20230607,152900,3904994200,37250,37250,37250,37250,0
|
|
20230607,152800,3904994200,37250,37250,37250,37250,0
|
|
20230607,152700,3904994200,37250,37250,37250,37250,0
|
|
20230607,152600,3904994200,37250,37250,37250,37250,0
|
|
20230607,152500,3904994200,37250,37250,37250,37250,0
|
|
20230607,152400,3904994200,37250,37250,37250,37250,0
|
|
20230607,152300,3904994200,37250,37250,37250,37250,0
|
|
20230607,152200,3904994200,37250,37250,37250,37250,0
|
|
20230607,152100,3904994200,37250,37250,37250,37250,0
|
|
20230607,152000,3904994200,37250,37250,37250,37250,0
|
|
20230607,151900,3904994200,37250,37150,37250,37100,140
|
|
20230607,151800,3899785050,37150,37150,37150,37100,225
|
|
20230607,151700,3891429250,37100,37050,37150,37050,368
|
|
20230607,151600,3877770450,37100,37100,37100,37050,857
|
|
20230607,151500,3845978700,37050,37100,37100,37050,99
|
|
20230607,151400,3842308800,37050,37100,37100,37050,217
|
|
20230607,151300,3834262550,37050,37050,37100,37050,101
|
|
20230607,151200,3830520300,37100,37050,37100,37050,69
|
|
20230607,151100,3827963550,37050,37100,37150,37050,512
|
|
20230607,151000,3808961350,37050,37150,37150,37050,422
|
|
20230607,150900,3793306000,37100,37050,37100,37050,95
|
|
20230607,150800,3789781600,37050,37000,37150,37000,822
|
|
20230607,150700,3759285450,37000,37000,37050,37000,253
|
|
20230607,150600,3749921850,37000,37050,37050,37000,208
|
|
20230607,150500,3742219500,37000,37000,37050,37000,345
|
|
20230607,150400,3729444350,37000,37000,37050,37000,234
|
|
20230607,150300,3720786000,37000,37050,37050,37000,174
|
|
20230607,150200,3714347900,37050,37000,37050,37000,135
|
|
20230607,150100,3709350250,37050,37100,37100,37000,97
|
|
20230607,150000,3705758850,37050,36950,37100,36950,522
|
|
20230607,145900,3686434750,36950,37000,37100,36950,464
|
|
20230607,145800,3669256000,37000,37000,37100,37000,236
|
|
20230607,145700,3660515200,37100,37000,37100,36950,504
|
|
20230607,145600,3641856100,37000,37050,37100,37000,464
|
|
20230607,145500,3624661600,37050,37050,37100,37050,242
|
|
20230607,145400,3615695050,37050,37000,37100,37000,409
|
|
20230607,145300,3600559200,37000,36950,37000,36950,49
|
|
20230607,145200,3598746300,36950,37000,37050,36950,688
|
|
20230607,145100,3573301050,37000,37000,37050,37000,257
|
|
20230607,145000,3563779500,37000,37000,37000,37000,772
|
|
20230607,144900,3535215500,37000,37000,37050,37000,538
|
|
20230607,144800,3515304800,37000,37050,37050,37000,34
|
|
20230607,144700,3514046600,37000,37050,37050,37000,441
|
|
20230607,144600,3497728500,37000,37000,37050,37000,483
|
|
20230607,144500,3479839450,37050,37050,37100,37050,634
|
|
20230607,144400,3456349550,37050,37050,37100,37050,276
|
|
20230607,144300,3446123650,37050,37100,37100,37050,19
|
|
20230607,144200,3445419150,37100,37050,37100,37050,99
|
|
20230607,144100,3441749400,37050,37050,37100,37050,562
|
|
20230607,144000,3420925900,37050,37100,37100,37050,164
|
|
20230607,143900,3414841950,37100,37100,37100,37050,315
|
|
20230607,143800,3403157200,37100,37100,37150,37100,37
|
|
20230607,143700,3401784200,37150,37150,37200,37150,285
|
|
20230607,143600,3391196350,37150,37150,37200,37150,339
|
|
20230607,143500,3378602100,37150,37150,37200,37150,109
|
|
20230607,143400,3374552650,37150,37100,37200,37100,305
|
|
20230607,143300,3363222000,37200,37200,37200,37100,75
|
|
20230607,143200,3360433650,37100,37100,37200,37100,321
|
|
20230607,143100,3348519000,37100,37100,37150,37100,54
|
|
20230607,143000,3346515250,37100,37100,37150,37100,345
|
|
20230607,142900,3333709200,37150,37150,37150,37100,275
|
|
20230607,142800,3323493650,37150,37150,37200,37150,26
|
|
20230607,142700,3322527600,37150,37200,37200,37150,296
|
|
20230607,142600,3311531000,37150,37150,37200,37150,448
|
|
20230607,142500,3294887700,37150,37200,37200,37150,416
|
|
20230607,142400,3279419150,37200,37200,37250,37200,57
|
|
20230607,142300,3277298700,37250,37200,37250,37200,228
|
|
20230607,142200,3268816600,37200,37200,37250,37200,341
|
|
20230607,142100,3256115200,37200,37250,37250,37200,182
|
|
20230607,142000,3249344650,37250,37200,37250,37200,33
|
|
20230607,141900,3248116700,37200,37200,37200,37200,599
|
|
20230607,141800,3225833900,37200,37200,37200,37200,209
|
|
20230607,141700,3218059100,37200,37200,37250,37200,75
|
|
20230607,141600,3215268850,37250,37250,37250,37250,495
|
|
20230607,141500,3196830100,37250,37250,37300,37250,253
|
|
20230607,141400,3187405700,37300,37250,37300,37250,431
|
|
20230607,141300,3171340950,37250,37250,37350,37250,462
|
|
20230607,141200,3154117100,37250,37250,37300,37250,431
|
|
20230607,141100,3138057500,37300,37250,37300,37250,356
|
|
20230607,141000,3124789100,37300,37300,37300,37250,222
|
|
20230607,140900,3116509900,37250,37300,37300,37250,414
|
|
20230607,140800,3101083550,37250,37300,37300,37250,111
|
|
20230607,140700,3096943700,37300,37300,37300,37250,1069
|
|
20230607,140600,3057073850,37300,37300,37350,37300,139
|
|
20230607,140500,3051884300,37300,37300,37350,37300,432
|
|
20230607,140400,3035765750,37300,37300,37350,37300,363
|
|
20230607,140300,3022220650,37300,37300,37350,37300,395
|
|
20230607,140200,3007482150,37300,37350,37350,37300,140
|
|
20230607,140100,3002255200,37300,37300,37350,37300,327
|
|
20230607,140000,2990053200,37300,37250,37300,37250,251
|
|
20230607,135900,2980701950,37250,37250,37300,37250,343
|
|
20230607,135800,2967911150,37250,37300,37300,37250,396
|
|
20230607,135700,2953140550,37250,37300,37300,37250,240
|
|
20230607,135600,2944188850,37250,37150,37300,37150,2174
|
|
20230607,135500,2863243450,37150,37150,37200,37150,161
|
|
20230607,135400,2857255550,37150,37200,37200,37150,320
|
|
20230607,135300,2845362650,37150,37250,37250,37150,816
|
|
20230607,135200,2814985550,37250,37250,37300,37250,470
|
|
20230607,135100,2797472850,37300,37250,37300,37250,267
|
|
20230607,135000,2787521300,37250,37250,37300,37250,476
|
|
20230607,134900,2769785300,37250,37300,37300,37250,145
|
|
20230607,134800,2764378950,37300,37200,37300,37200,33
|
|
20230607,134700,2763150850,37200,37250,37300,37200,788
|
|
20230607,134600,2733793050,37300,37300,37300,37250,222
|
|
20230607,134500,2725513750,37250,37300,37300,37250,142
|
|
20230607,134400,2720219050,37250,37250,37300,37250,420
|
|
20230607,134300,2704569050,37300,37300,37300,37250,116
|
|
20230607,134200,2700242500,37300,37250,37300,37250,257
|
|
20230607,134100,2690663000,37250,37250,37300,37250,173
|
|
20230607,134000,2684213900,37250,37250,37300,37250,107
|
|
20230607,133900,2680223050,37250,37250,37300,37250,119
|
|
20230607,133800,2675785150,37250,37300,37300,37250,295
|
|
20230607,133700,2664791400,37300,37300,37300,37250,110
|
|
20230607,133600,2660688950,37300,37250,37300,37250,344
|
|
20230607,133500,2647869750,37250,37250,37300,37250,141
|
|
20230607,133400,2642612500,37250,37300,37300,37250,243
|
|
20230607,133300,2633550150,37300,37300,37300,37250,127
|
|
20230607,133200,2628814000,37250,37250,37300,37250,159
|
|
20230607,133100,2622886400,37250,37300,37300,37250,138
|
|
20230607,133000,2617740950,37250,37250,37350,37250,293
|
|
20230607,132900,2606821550,37350,37250,37350,37250,474
|
|
20230607,132800,2589141500,37250,37250,37300,37200,474
|
|
20230607,132700,2571480450,37300,37250,37300,37250,728
|
|
20230607,132600,2544357500,37250,37250,37300,37250,108
|
|
20230607,132500,2540329400,37300,37300,37300,37250,116
|
|
20230607,132400,2536003250,37300,37250,37300,37250,236
|
|
20230607,132300,2527202700,37250,37200,37250,37150,3131
|
|
20230607,132200,2410716900,37200,37250,37300,37150,2496
|
|
20230607,132100,2317779850,37200,37200,37250,37200,153
|
|
20230607,132000,2312081800,37250,37200,37250,37200,241
|
|
20230607,131900,2303106150,37200,37200,37250,37200,172
|
|
20230607,131800,2296702650,37250,37250,37250,37200,122
|
|
20230607,131700,2292158700,37200,37200,37250,37200,180
|
|
20230607,131600,2285457700,37200,37200,37250,37200,124
|
|
20230607,131500,2280840050,37250,37250,37250,37200,132
|
|
20230607,131400,2275924050,37200,37250,37250,37200,128
|
|
20230607,131300,2271159900,37200,37250,37250,37200,73
|
|
20230607,131200,2268442800,37200,37200,37250,37200,77
|
|
20230607,131100,2265578150,37250,37200,37250,37200,34
|
|
20230607,131000,2264311950,37250,37200,37250,37200,72
|
|
20230607,130900,2261631550,37200,37200,37250,37200,84
|
|
20230607,130800,2258505350,37200,37200,37200,37200,5
|
|
20230607,130700,2258319350,37250,37200,37250,37200,57
|
|
20230607,130600,2256197850,37200,37200,37250,37200,24
|
|
20230607,130500,2255304950,37200,37200,37250,37200,26
|
|
20230607,130400,2254337250,37250,37200,37250,37200,18
|
|
20230607,130300,2253666900,37200,37200,37200,37200,541
|
|
20230607,130200,2233541700,37150,37150,37150,37150,40
|
|
20230607,130100,2232055700,37200,37150,37200,37150,34
|
|
20230607,130000,2230792400,37150,37150,37200,37150,20
|
|
20230607,125900,2230049300,37150,37150,37200,37150,47
|
|
20230607,125800,2228303050,37150,37200,37200,37150,6
|
|
20230607,125700,2228080100,37150,37200,37200,37150,536
|
|
20230607,125600,2208141800,37250,37200,37250,37200,146
|
|
20230607,125500,2202710500,37250,37200,37250,37200,43
|
|
20230607,125400,2201110850,37200,37200,37250,37200,18
|
|
20230607,125300,2200441050,37250,37200,37250,37200,241
|
|
20230607,125200,2191475750,37200,37200,37250,37200,263
|
|
20230607,125100,2181692050,37250,37200,37250,37200,556
|
|
20230607,125000,2161008600,37200,37200,37250,37200,21
|
|
20230607,124900,2160227300,37250,37200,37250,37200,89
|
|
20230607,124800,2156913700,37200,37200,37250,37200,24
|
|
20230607,124700,2156020750,37200,37200,37250,37200,27
|
|
20230607,124600,2155016250,37200,37200,37200,37200,75
|
|
20230607,124500,2152226250,37150,37100,37200,37100,65
|
|
20230607,124400,2149812400,37200,37100,37200,37100,7
|
|
20230607,124300,2149552500,37150,37150,37150,37150,20
|
|
20230607,124200,2148809500,37100,37200,37200,37100,16
|
|
20230607,124100,2148215600,37200,37100,37250,37100,559
|
|
20230607,124000,2127443100,37100,37050,37100,37050,290
|
|
20230607,123900,2116688550,37050,37050,37100,37050,327
|
|
20230607,123800,2104573100,37050,37050,37100,37050,302
|
|
20230607,123700,2093375800,37050,37100,37100,37050,1240
|
|
20230607,123600,2047422500,37100,37050,37100,37050,401
|
|
20230607,123500,2032545700,37100,37150,37150,37100,3644
|
|
20230607,123400,1897353200,37100,37150,37150,37100,315
|
|
20230607,123300,1885652350,37150,37150,37150,37100,921
|
|
20230607,123200,1851437850,37150,37250,37250,37150,1614
|
|
20230607,123100,1791397600,37200,37200,37200,37200,50
|
|
20230607,123000,1789537600,37200,37200,37200,37200,19
|
|
20230607,122900,1788830800,37200,37200,37250,37200,14
|
|
20230607,122800,1788309850,37250,37250,37250,37200,170
|
|
20230607,122700,1781978400,37250,37250,37250,37250,103
|
|
20230607,122600,1778141650,37250,37350,37350,37250,51
|
|
20230607,122500,1776241550,37350,37300,37350,37250,183
|
|
20230607,122400,1769415950,37250,37250,37250,37200,121
|
|
20230607,122300,1764909600,37250,37250,37250,37200,81
|
|
20230607,122200,1761892400,37200,37200,37250,37200,18
|
|
20230607,122100,1761222600,37200,37250,37250,37200,972
|
|
20230607,122000,1725016200,37300,37300,37300,37250,30
|
|
20230607,121900,1723898550,37250,37300,37300,37250,8
|
|
20230607,121800,1723600450,37300,37250,37300,37250,474
|
|
20230607,121700,1705920900,37250,37250,37250,37250,53
|
|
20230607,121600,1703946650,37250,37300,37300,37250,126
|
|
20230607,121500,1699248150,37300,37250,37300,37250,13
|
|
20230607,121400,1698763800,37250,37300,37300,37250,25
|
|
20230607,121300,1697832500,37250,37250,37300,37250,315
|
|
20230607,121200,1686085050,37250,37250,37250,37250,11
|
|
20230607,121100,1685675300,37250,37250,37250,37250,133
|
|
20230607,121000,1680721050,37300,37350,37350,37300,1469
|
|
20230607,120900,1625925800,37300,37350,37350,37300,54
|
|
20230607,120800,1623910300,37300,37300,37300,37300,18
|
|
20230607,120700,1623238900,37300,37300,37350,37300,41
|
|
20230607,120600,1621708100,37300,37300,37350,37300,71
|
|
20230607,120500,1619058500,37300,37300,37350,37300,39
|
|
20230607,120400,1617602500,37300,37300,37350,37300,38
|
|
20230607,120300,1616183500,37300,37300,37300,37300,33
|
|
20230607,120200,1614952600,37300,37300,37350,37300,119
|
|
20230607,120100,1610513300,37350,37350,37350,37300,36
|
|
20230607,120000,1609169150,37350,37300,37350,37300,44
|
|
20230607,115900,1607526400,37300,37350,37350,37300,131
|
|
20230607,115800,1602638050,37350,37350,37350,37300,46
|
|
20230607,115700,1600920500,37300,37300,37350,37300,17
|
|
20230607,115600,1600286000,37350,37300,37350,37250,132
|
|
20230607,115500,1595362750,37250,37250,37300,37250,38
|
|
20230607,115400,1593947150,37300,37300,37300,37250,126
|
|
20230607,115300,1589247600,37300,37250,37300,37250,11
|
|
20230607,115200,1588837800,37250,37250,37300,37250,72
|
|
20230607,115100,1586155700,37300,37300,37300,37250,66
|
|
20230607,115000,1583694150,37300,37250,37300,37250,258
|
|
20230607,114900,1574071600,37250,37250,37300,37250,76
|
|
20230607,114800,1571240500,37250,37250,37300,37250,41
|
|
20230607,114700,1569713000,37250,37250,37250,37250,11
|
|
20230607,114600,1569303250,37250,37250,37300,37250,71
|
|
20230607,114500,1566658450,37250,37350,37350,37250,42
|
|
20230607,114400,1565093250,37350,37300,37350,37300,510
|
|
20230607,114300,1546070200,37300,37250,37350,37250,198
|
|
20230607,114200,1538685100,37300,37300,37300,37250,109
|
|
20230607,114100,1534620350,37250,37300,37300,37250,36
|
|
20230607,114000,1533279150,37250,37250,37300,37250,19
|
|
20230607,113900,1532571350,37250,37350,37350,37250,496
|
|
20230607,113800,1514070350,37350,37250,37350,37250,113
|
|
20230607,113700,1509857850,37300,37250,37300,37250,34
|
|
20230607,113600,1508590550,37300,37300,37300,37300,3
|
|
20230607,113500,1508478650,37300,37250,37300,37250,42
|
|
20230607,113400,1506913900,37300,37250,37300,37250,177
|
|
20230607,113300,1500320550,37300,37250,37300,37250,337
|
|
20230607,113200,1487751200,37300,37250,37300,37250,28
|
|
20230607,113100,1486707200,37250,37250,37300,37250,45
|
|
20230607,113000,1485030900,37250,37250,37300,37250,52
|
|
20230607,112900,1483093800,37300,37250,37300,37250,54
|
|
20230607,112800,1481079750,37250,37300,37300,37250,26
|
|
20230607,112700,1480111050,37250,37250,37300,37250,111
|
|
20230607,112600,1475973850,37300,37250,37300,37250,36
|
|
20230607,112500,1474632300,37250,37250,37250,37250,26
|
|
20230607,112400,1473663800,37250,37250,37300,37250,670
|
|
20230607,112300,1448706200,37250,37250,37300,37250,33
|
|
20230607,112200,1447476800,37300,37250,37300,37250,10
|
|
20230607,112100,1447104150,37250,37250,37300,37250,86
|
|
20230607,112000,1443900150,37250,37250,37300,37250,68
|
|
20230607,111900,1441366950,37250,37300,37300,37250,16
|
|
20230607,111800,1440770700,37300,37300,37300,37250,50
|
|
20230607,111700,1438906500,37250,37250,37300,37250,29
|
|
20230607,111600,1437826150,37250,37250,37300,37250,23
|
|
20230607,111500,1436969300,37250,37350,37350,37250,696
|
|
20230607,111400,1411009000,37350,37300,37350,37300,9
|
|
20230607,111300,1410673100,37300,37300,37350,37300,85
|
|
20230607,111200,1407501600,37350,37300,37350,37300,7
|
|
20230607,111100,1407240400,37300,37350,37350,37300,54
|
|
20230607,111000,1405225900,37300,37350,37350,37300,77
|
|
20230607,110900,1402351300,37300,37300,37350,37300,29
|
|
20230607,110800,1401269550,37350,37350,37350,37350,2
|
|
20230607,110700,1401194850,37300,37300,37300,37300,53
|
|
20230607,110600,1399217950,37350,37400,37400,37300,838
|
|
20230607,110500,1367906350,37350,37350,37350,37300,395
|
|
20230607,110400,1353153300,37350,37300,37350,37300,4
|
|
20230607,110300,1353004050,37350,37300,37350,37300,82
|
|
20230607,110200,1349945300,37300,37300,37300,37300,208
|
|
20230607,110100,1342186900,37250,37250,37250,37250,500
|
|
20230607,110000,1323561900,37300,37250,37300,37250,4
|
|
20230607,105900,1323412750,37300,37300,37300,37300,522
|
|
20230607,105800,1303942150,37350,37350,37350,37300,29
|
|
20230607,105700,1302859050,37350,37300,37350,37300,94
|
|
20230607,105600,1299352700,37250,37250,37300,37250,157
|
|
20230607,105500,1293497550,37300,37300,37300,37250,322
|
|
20230607,105400,1281488050,37350,37350,37350,37300,794
|
|
20230607,105300,1251871100,37350,37300,37350,37300,3
|
|
20230607,105200,1251759100,37350,37300,37350,37300,72
|
|
20230607,105100,1249071800,37350,37300,37350,37300,213
|
|
20230607,105000,1241126800,37300,37250,37300,37250,51
|
|
20230607,104900,1239224750,37250,37250,37300,37250,56
|
|
20230607,104800,1237138650,37250,37250,37250,37250,18
|
|
20230607,104700,1236468150,37350,37350,37350,37300,1230
|
|
20230607,104600,1190588150,37350,37350,37350,37350,64
|
|
20230607,104500,1188197750,37350,37350,37350,37300,150
|
|
20230607,104400,1182598050,37350,37350,37350,37350,60
|
|
20230607,104300,1180357050,37350,37350,37350,37300,401
|
|
20230607,104200,1165380200,37350,37350,37350,37350,142
|
|
20230607,104100,1160076500,37300,37350,37350,37300,157
|
|
20230607,104000,1154215050,37300,37350,37350,37300,152
|
|
20230607,103900,1148542950,37300,37300,37350,37300,141
|
|
20230607,103800,1143282900,37350,37300,37350,37300,43
|
|
20230607,103700,1141678750,37300,37350,37350,37300,231
|
|
20230607,103600,1133060900,37350,37350,37350,37350,75
|
|
20230607,103500,1130259650,37350,37350,37350,37350,31
|
|
20230607,103400,1129101800,37350,37350,37350,37300,77
|
|
20230607,103300,1126227550,37350,37350,37350,37350,66
|
|
20230607,103200,1123762450,37350,37300,37350,37300,65
|
|
20230607,103100,1121334800,37350,37250,37350,37250,820
|
|
20230607,103000,1090753900,37250,37300,37300,37250,62
|
|
20230607,102900,1088442800,37300,37300,37300,37300,42
|
|
20230607,102800,1086876200,37300,37300,37300,37300,42
|
|
20230607,102700,1085309600,37250,37300,37300,37250,89
|
|
20230607,102600,1081991550,37300,37300,37300,37300,5
|
|
20230607,102500,1081805050,37300,37300,37300,37300,6
|
|
20230607,102400,1081581250,37300,37250,37300,37250,146
|
|
20230607,102300,1076142250,37250,37250,37250,37250,163
|
|
20230607,102200,1070070500,37300,37250,37300,37250,85
|
|
20230607,102100,1066904000,37250,37250,37250,37250,656
|
|
20230607,102000,1042468000,37250,37250,37250,37250,49
|
|
20230607,101900,1040642750,37250,37250,37300,37250,406
|
|
20230607,101800,1025519150,37250,37300,37300,37250,1106
|
|
20230607,101700,984266450,37300,37300,37300,37300,22
|
|
20230607,101600,983445850,37300,37400,37400,37300,31
|
|
20230607,101500,982288750,37350,37400,37400,37350,858
|
|
20230607,101400,950241250,37400,37400,37400,37400,15
|
|
20230607,101300,949680250,37400,37400,37400,37350,88
|
|
20230607,101200,946390650,37350,37350,37350,37350,140
|
|
20230607,101100,941161650,37350,37350,37350,37300,210
|
|
20230607,101000,933319150,37350,37300,37350,37300,416
|
|
20230607,100900,917782750,37300,37350,37350,37300,60
|
|
20230607,100800,915543250,37350,37350,37350,37300,8
|
|
20230607,100700,915244700,37300,37350,37350,37300,63
|
|
20230607,100600,912891700,37350,37350,37350,37300,34
|
|
20230607,100500,911623350,37350,37300,37350,37300,52
|
|
20230607,100400,909683650,37300,37300,37350,37300,4
|
|
20230607,100300,909534400,37350,37350,37350,37350,27
|
|
20230607,100200,908525950,37400,37350,37400,37300,33
|
|
20230607,100100,907294800,37350,37350,37400,37350,641
|
|
20230607,100000,883353150,37400,37350,37400,37300,160
|
|
20230607,095900,877376200,37300,37350,37350,37300,63
|
|
20230607,095800,875026150,37350,37350,37350,37350,26
|
|
20230607,095700,874055050,37350,37350,37350,37300,400
|
|
20230607,095600,859128450,37350,37350,37350,37350,112
|
|
20230607,095500,854945250,37300,37350,37350,37300,83
|
|
20230607,095400,851847050,37350,37350,37350,37350,105
|
|
20230607,095300,847925300,37400,37300,37400,37300,33
|
|
20230607,095200,846693000,37350,37350,37350,37350,180
|
|
20230607,095100,839970000,37350,37400,37400,37350,582
|
|
20230607,095000,818203450,37450,37450,37500,37400,341
|
|
20230607,094900,805433050,37450,37450,37450,37400,157
|
|
20230607,094800,799555650,37450,37350,37450,37350,242
|
|
20230607,094700,790505550,37350,37300,37400,37300,862
|
|
20230607,094600,758315600,37300,37300,37350,37300,273
|
|
20230607,094500,748122000,37350,37300,37350,37300,38
|
|
20230607,094400,746704500,37300,37300,37350,37300,13
|
|
20230607,094300,746219350,37350,37350,37350,37350,6
|
|
20230607,094200,745995250,37350,37300,37350,37300,86
|
|
20230607,094100,742786450,37300,37350,37350,37250,136
|
|
20230607,094000,737714400,37300,37300,37300,37300,191
|
|
20230607,093900,730590100,37300,37300,37350,37300,97
|
|
20230607,093800,726971850,37300,37300,37300,37250,39
|
|
20230607,093700,725518850,37300,37350,37350,37300,283
|
|
20230607,093600,714962900,37300,37300,37350,37300,19
|
|
20230607,093500,714254000,37300,37300,37350,37250,97
|
|
20230607,093400,710635900,37250,37250,37300,37250,266
|
|
20230607,093300,700716650,37250,37300,37300,37250,157
|
|
20230607,093200,694860650,37250,37350,37350,37250,443
|
|
20230607,093100,678341950,37350,37350,37350,37350,232
|
|
20230607,093000,669676750,37350,37500,37500,37350,2820
|
|
20230607,092900,564145200,37500,37500,37550,37500,530
|
|
20230607,092800,544269000,37500,37500,37500,37450,507
|
|
20230607,092700,525257550,37500,37500,37500,37450,994
|
|
20230607,092600,487988950,37450,37500,37500,37450,328
|
|
20230607,092500,475694250,37500,37500,37500,37450,99
|
|
20230607,092400,471985250,37500,37500,37500,37450,70
|
|
20230607,092300,469362200,37450,37450,37500,37450,297
|
|
20230607,092200,458238900,37500,37500,37500,37400,940
|
|
20230607,092100,423021550,37500,37450,37500,37450,378
|
|
20230607,092000,408861950,37450,37400,37500,37400,1188
|
|
20230607,091900,364386000,37400,37400,37450,37350,575
|
|
20230607,091800,342882300,37400,37400,37400,37350,41
|
|
20230607,091700,341349750,37400,37350,37400,37350,171
|
|
20230607,091600,334957700,37350,37350,37350,37300,296
|
|
20230607,091500,323903700,37400,37350,37400,37300,564
|
|
20230607,091400,302828750,37350,37150,37350,37150,1793
|
|
20230607,091300,236041650,37150,37200,37200,37150,144
|
|
20230607,091200,230689550,37200,37200,37200,37150,24
|
|
20230607,091100,229797450,37200,37200,37200,37150,229
|
|
20230607,091000,221284800,37150,37150,37200,37150,164
|
|
20230607,090900,215186750,37150,37150,37150,37150,14
|
|
20230607,090800,214666650,37100,37150,37200,37100,438
|
|
20230607,090700,198396650,37150,37200,37200,37150,75
|
|
20230607,090600,195607500,37200,37250,37300,37150,668
|
|
20230607,090500,170731400,37250,37250,37250,37100,320
|
|
20230607,090400,158814950,37250,37200,37300,37100,1005
|
|
20230607,090300,121409400,37200,37200,37350,37200,1340
|
|
20230607,090200,71507650,37200,37250,37250,37200,422
|
|
20230607,090100,55801250,37250,37100,37250,37100,728
|
|
20230607,090000,28716950,37150,37150,37150,37150,773
|