603 lines
32 KiB
CSV
603 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,185900,6107407550,36350,36350,36350,36350,0
|
|
20230615,185800,6107407550,36350,36350,36350,36350,0
|
|
20230615,185700,6107407550,36350,36350,36350,36350,0
|
|
20230615,185600,6107407550,36350,36350,36350,36350,0
|
|
20230615,185500,6107407550,36350,36350,36350,36350,0
|
|
20230615,185400,6107407550,36350,36350,36350,36350,0
|
|
20230615,185300,6107407550,36350,36350,36350,36350,0
|
|
20230615,185200,6107407550,36350,36350,36350,36350,0
|
|
20230615,185100,6107407550,36350,36350,36350,36350,0
|
|
20230615,185000,6107407550,36350,36350,36350,36350,0
|
|
20230615,184900,6107407550,36350,36350,36350,36350,0
|
|
20230615,184800,6107407550,36350,36350,36350,36350,0
|
|
20230615,184700,6107407550,36350,36350,36350,36350,0
|
|
20230615,184600,6107407550,36350,36350,36350,36350,0
|
|
20230615,184500,6107407550,36350,36350,36350,36350,0
|
|
20230615,184400,6107407550,36350,36350,36350,36350,0
|
|
20230615,184300,6107407550,36350,36350,36350,36350,0
|
|
20230615,184200,6107407550,36350,36350,36350,36350,0
|
|
20230615,184100,6107407550,36350,36350,36350,36350,0
|
|
20230615,184000,6107407550,36350,36350,36350,36350,0
|
|
20230615,183900,6107407550,36350,36350,36350,36350,0
|
|
20230615,183800,6107407550,36350,36350,36350,36350,0
|
|
20230615,183700,6107407550,36350,36350,36350,36350,0
|
|
20230615,183600,6107407550,36350,36350,36350,36350,0
|
|
20230615,183500,6107407550,36350,36350,36350,36350,0
|
|
20230615,183400,6107407550,36350,36350,36350,36350,0
|
|
20230615,183300,6107407550,36350,36350,36350,36350,0
|
|
20230615,183200,6107407550,36350,36350,36350,36350,0
|
|
20230615,183100,6107407550,36350,36350,36350,36350,0
|
|
20230615,183000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,182900,6107407550,36350,36350,36350,36350,0
|
|
20230615,182800,6107407550,36350,36350,36350,36350,0
|
|
20230615,182700,6107407550,36350,36350,36350,36350,0
|
|
20230615,182600,6107407550,36350,36350,36350,36350,0
|
|
20230615,182500,6107407550,36350,36350,36350,36350,0
|
|
20230615,182400,6107407550,36350,36350,36350,36350,0
|
|
20230615,182300,6107407550,36350,36350,36350,36350,0
|
|
20230615,182200,6107407550,36350,36350,36350,36350,0
|
|
20230615,182100,6107407550,36350,36350,36350,36350,0
|
|
20230615,182000,6107407550,36350,36350,36350,36350,0
|
|
20230615,181900,6107407550,36350,36350,36350,36350,0
|
|
20230615,181800,6107407550,36350,36350,36350,36350,0
|
|
20230615,181700,6107407550,36350,36350,36350,36350,0
|
|
20230615,181600,6107407550,36350,36350,36350,36350,0
|
|
20230615,181500,6107407550,36350,36350,36350,36350,0
|
|
20230615,181400,6107407550,36350,36350,36350,36350,0
|
|
20230615,181300,6107407550,36350,36350,36350,36350,0
|
|
20230615,181200,6107407550,36350,36350,36350,36350,0
|
|
20230615,181100,6107407550,36350,36350,36350,36350,0
|
|
20230615,181000,6107407550,36350,36350,36350,36350,0
|
|
20230615,180900,6107407550,36350,36350,36350,36350,0
|
|
20230615,180800,6107407550,36350,36350,36350,36350,0
|
|
20230615,180700,6107407550,36350,36350,36350,36350,0
|
|
20230615,180600,6107407550,36350,36350,36350,36350,0
|
|
20230615,180500,6107407550,36350,36350,36350,36350,0
|
|
20230615,180400,6107407550,36350,36350,36350,36350,0
|
|
20230615,180300,6107407550,36350,36350,36350,36350,0
|
|
20230615,180200,6107407550,36350,36350,36350,36350,0
|
|
20230615,180100,6107407550,36350,36350,36350,36350,0
|
|
20230615,180000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,175900,6107407550,36350,36350,36350,36350,0
|
|
20230615,175800,6107407550,36350,36350,36350,36350,0
|
|
20230615,175700,6107407550,36350,36350,36350,36350,0
|
|
20230615,175600,6107407550,36350,36350,36350,36350,0
|
|
20230615,175500,6107407550,36350,36350,36350,36350,0
|
|
20230615,175400,6107407550,36350,36350,36350,36350,0
|
|
20230615,175300,6107407550,36350,36350,36350,36350,0
|
|
20230615,175200,6107407550,36350,36350,36350,36350,0
|
|
20230615,175100,6107407550,36350,36350,36350,36350,0
|
|
20230615,175000,6107407550,36350,36350,36350,36350,0
|
|
20230615,174900,6107407550,36350,36350,36350,36350,0
|
|
20230615,174800,6107407550,36350,36350,36350,36350,0
|
|
20230615,174700,6107407550,36350,36350,36350,36350,0
|
|
20230615,174600,6107407550,36350,36350,36350,36350,0
|
|
20230615,174500,6107407550,36350,36350,36350,36350,0
|
|
20230615,174400,6107407550,36350,36350,36350,36350,0
|
|
20230615,174300,6107407550,36350,36350,36350,36350,0
|
|
20230615,174200,6107407550,36350,36350,36350,36350,0
|
|
20230615,174100,6107407550,36350,36350,36350,36350,0
|
|
20230615,174000,6107407550,36350,36350,36350,36350,0
|
|
20230615,173900,6107407550,36350,36350,36350,36350,0
|
|
20230615,173800,6107407550,36350,36350,36350,36350,0
|
|
20230615,173700,6107407550,36350,36350,36350,36350,0
|
|
20230615,173600,6107407550,36350,36350,36350,36350,0
|
|
20230615,173500,6107407550,36350,36350,36350,36350,0
|
|
20230615,173400,6107407550,36350,36350,36350,36350,0
|
|
20230615,173300,6107407550,36350,36350,36350,36350,0
|
|
20230615,173200,6107407550,36350,36350,36350,36350,0
|
|
20230615,173100,6107407550,36350,36350,36350,36350,0
|
|
20230615,173000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,172900,6107407550,36350,36350,36350,36350,0
|
|
20230615,172800,6107407550,36350,36350,36350,36350,0
|
|
20230615,172700,6107407550,36350,36350,36350,36350,0
|
|
20230615,172600,6107407550,36350,36350,36350,36350,0
|
|
20230615,172500,6107407550,36350,36350,36350,36350,0
|
|
20230615,172400,6107407550,36350,36350,36350,36350,0
|
|
20230615,172300,6107407550,36350,36350,36350,36350,0
|
|
20230615,172200,6107407550,36350,36350,36350,36350,0
|
|
20230615,172100,6107407550,36350,36350,36350,36350,0
|
|
20230615,172000,6107407550,36350,36350,36350,36350,0
|
|
20230615,171900,6107407550,36350,36350,36350,36350,0
|
|
20230615,171800,6107407550,36350,36350,36350,36350,0
|
|
20230615,171700,6107407550,36350,36350,36350,36350,0
|
|
20230615,171600,6107407550,36350,36350,36350,36350,0
|
|
20230615,171500,6107407550,36350,36350,36350,36350,0
|
|
20230615,171400,6107407550,36350,36350,36350,36350,0
|
|
20230615,171300,6107407550,36350,36350,36350,36350,0
|
|
20230615,171200,6107407550,36350,36350,36350,36350,0
|
|
20230615,171100,6107407550,36350,36350,36350,36350,0
|
|
20230615,171000,6107407550,36350,36350,36350,36350,0
|
|
20230615,170900,6107407550,36350,36350,36350,36350,0
|
|
20230615,170800,6107407550,36350,36350,36350,36350,0
|
|
20230615,170700,6107407550,36350,36350,36350,36350,0
|
|
20230615,170600,6107407550,36350,36350,36350,36350,0
|
|
20230615,170500,6107407550,36350,36350,36350,36350,0
|
|
20230615,170400,6107407550,36350,36350,36350,36350,0
|
|
20230615,170300,6107407550,36350,36350,36350,36350,0
|
|
20230615,170200,6107407550,36350,36350,36350,36350,0
|
|
20230615,170100,6107407550,36350,36350,36350,36350,0
|
|
20230615,170000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,165900,6107407550,36350,36350,36350,36350,0
|
|
20230615,165800,6107407550,36350,36350,36350,36350,0
|
|
20230615,165700,6107407550,36350,36350,36350,36350,0
|
|
20230615,165600,6107407550,36350,36350,36350,36350,0
|
|
20230615,165500,6107407550,36350,36350,36350,36350,0
|
|
20230615,165400,6107407550,36350,36350,36350,36350,0
|
|
20230615,165300,6107407550,36350,36350,36350,36350,0
|
|
20230615,165200,6107407550,36350,36350,36350,36350,0
|
|
20230615,165100,6107407550,36350,36350,36350,36350,0
|
|
20230615,165000,6107407550,36350,36350,36350,36350,0
|
|
20230615,164900,6107407550,36350,36350,36350,36350,0
|
|
20230615,164800,6107407550,36350,36350,36350,36350,0
|
|
20230615,164700,6107407550,36350,36350,36350,36350,0
|
|
20230615,164600,6107407550,36350,36350,36350,36350,0
|
|
20230615,164500,6107407550,36350,36350,36350,36350,0
|
|
20230615,164400,6107407550,36350,36350,36350,36350,0
|
|
20230615,164300,6107407550,36350,36350,36350,36350,0
|
|
20230615,164200,6107407550,36350,36350,36350,36350,0
|
|
20230615,164100,6107407550,36350,36350,36350,36350,0
|
|
20230615,164000,6107407550,36350,36350,36350,36350,0
|
|
20230615,163900,6107407550,36350,36350,36350,36350,0
|
|
20230615,163800,6107407550,36350,36350,36350,36350,0
|
|
20230615,163700,6107407550,36350,36350,36350,36350,0
|
|
20230615,163600,6107407550,36350,36350,36350,36350,0
|
|
20230615,163500,6107407550,36350,36350,36350,36350,0
|
|
20230615,163400,6107407550,36350,36350,36350,36350,0
|
|
20230615,163300,6107407550,36350,36350,36350,36350,0
|
|
20230615,163200,6107407550,36350,36350,36350,36350,0
|
|
20230615,163100,6107407550,36350,36350,36350,36350,0
|
|
20230615,163000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,162900,6107407550,36350,36350,36350,36350,0
|
|
20230615,162800,6107407550,36350,36350,36350,36350,0
|
|
20230615,162700,6107407550,36350,36350,36350,36350,0
|
|
20230615,162600,6107407550,36350,36350,36350,36350,0
|
|
20230615,162500,6107407550,36350,36350,36350,36350,0
|
|
20230615,162400,6107407550,36350,36350,36350,36350,0
|
|
20230615,162300,6107407550,36350,36350,36350,36350,0
|
|
20230615,162200,6107407550,36350,36350,36350,36350,0
|
|
20230615,162100,6107407550,36350,36350,36350,36350,0
|
|
20230615,162000,6107407550,36350,36350,36350,36350,0
|
|
20230615,161900,6107407550,36350,36350,36350,36350,0
|
|
20230615,161800,6107407550,36350,36350,36350,36350,0
|
|
20230615,161700,6107407550,36350,36350,36350,36350,0
|
|
20230615,161600,6107407550,36350,36350,36350,36350,0
|
|
20230615,161500,6107407550,36350,36350,36350,36350,0
|
|
20230615,161400,6107407550,36350,36350,36350,36350,0
|
|
20230615,161300,6107407550,36350,36350,36350,36350,0
|
|
20230615,161200,6107407550,36350,36350,36350,36350,0
|
|
20230615,161100,6107407550,36350,36350,36350,36350,0
|
|
20230615,161000,6107407550,36350,36350,36350,36350,0
|
|
20230615,160900,6107407550,36350,36350,36350,36350,0
|
|
20230615,160800,6107407550,36350,36350,36350,36350,0
|
|
20230615,160700,6107407550,36350,36350,36350,36350,0
|
|
20230615,160600,6107407550,36350,36350,36350,36350,0
|
|
20230615,160500,6107407550,36350,36350,36350,36350,0
|
|
20230615,160400,6107407550,36350,36350,36350,36350,0
|
|
20230615,160300,6107407550,36350,36350,36350,36350,0
|
|
20230615,160200,6107407550,36350,36350,36350,36350,0
|
|
20230615,160100,6107407550,36350,36350,36350,36350,0
|
|
20230615,160000,6107407550,36350,36350,36350,36350,13015
|
|
20230615,155900,6107407550,36350,36350,36350,36350,0
|
|
20230615,155800,6107407550,36350,36350,36350,36350,0
|
|
20230615,155700,6107407550,36350,36350,36350,36350,0
|
|
20230615,155600,6107407550,36350,36350,36350,36350,0
|
|
20230615,155500,6107407550,36350,36350,36350,36350,0
|
|
20230615,155400,6107407550,36350,36350,36350,36350,0
|
|
20230615,155300,6107407550,36350,36350,36350,36350,0
|
|
20230615,155200,6107407550,36350,36350,36350,36350,0
|
|
20230615,155100,6107407550,36350,36350,36350,36350,0
|
|
20230615,155000,6107407550,36350,36350,36350,36350,0
|
|
20230615,154900,6107407550,36350,36350,36350,36350,0
|
|
20230615,154800,6107407550,36350,36350,36350,36350,0
|
|
20230615,154700,6107407550,36350,36350,36350,36350,0
|
|
20230615,154600,6107407550,36350,36350,36350,36350,0
|
|
20230615,154500,6107407550,36350,36350,36350,36350,0
|
|
20230615,154400,6107407550,36350,36350,36350,36350,0
|
|
20230615,154300,6107407550,36350,36350,36350,36350,0
|
|
20230615,154200,6107407550,36350,36350,36350,36350,0
|
|
20230615,154100,6107407550,36350,36350,36350,36350,0
|
|
20230615,154000,6107407550,36350,36350,36350,36350,0
|
|
20230615,153900,6107407550,36350,36350,36350,36350,0
|
|
20230615,153800,6107407550,36350,36350,36350,36350,0
|
|
20230615,153700,6107407550,36350,36350,36350,36350,0
|
|
20230615,153600,6107407550,36350,36350,36350,36350,0
|
|
20230615,153500,6107407550,36350,36350,36350,36350,0
|
|
20230615,153400,6107407550,36350,36350,36350,36350,0
|
|
20230615,153300,6107407550,36350,36350,36350,36350,0
|
|
20230615,153200,6107407550,36350,36350,36350,36350,0
|
|
20230615,153100,6107407550,36350,36350,36350,36350,0
|
|
20230615,153000,6107407550,36350,36350,36350,36350,26030
|
|
20230615,152900,5634312300,36300,36300,36300,36300,0
|
|
20230615,152800,5634312300,36300,36300,36300,36300,0
|
|
20230615,152700,5634312300,36300,36300,36300,36300,0
|
|
20230615,152600,5634312300,36300,36300,36300,36300,0
|
|
20230615,152500,5634312300,36300,36300,36300,36300,0
|
|
20230615,152400,5634312300,36300,36300,36300,36300,0
|
|
20230615,152300,5634312300,36300,36300,36300,36300,0
|
|
20230615,152200,5634312300,36300,36300,36300,36300,0
|
|
20230615,152100,5634312300,36300,36300,36300,36300,0
|
|
20230615,152000,5634312300,36300,36300,36300,36300,0
|
|
20230615,151900,5634312300,36300,36300,36300,36250,737
|
|
20230615,151800,5607568000,36300,36300,36300,36300,53
|
|
20230615,151700,5605644100,36300,36400,36400,36300,1196
|
|
20230615,151600,5562173150,36400,36300,36400,36300,409
|
|
20230615,151500,5547298500,36400,36350,36400,36300,262
|
|
20230615,151400,5537773000,36350,36250,36350,36250,549
|
|
20230615,151300,5517867150,36250,36200,36250,36200,145
|
|
20230615,151200,5512611950,36250,36150,36250,36150,360
|
|
20230615,151100,5499576700,36200,36200,36200,36200,114
|
|
20230615,151000,5495449900,36150,36150,36200,36150,105
|
|
20230615,150900,5491653750,36150,36200,36200,36150,244
|
|
20230615,150800,5482832600,36200,36200,36200,36150,14
|
|
20230615,150700,5482325850,36200,36200,36350,36200,567
|
|
20230615,150600,5461762250,36200,36150,36200,36150,356
|
|
20230615,150500,5448892750,36100,36150,36150,36100,170
|
|
20230615,150400,5442749100,36150,36150,36150,36100,242
|
|
20230615,150300,5434000850,36150,36150,36150,36150,3
|
|
20230615,150200,5433892400,36100,36150,36150,36100,33
|
|
20230615,150100,5432699650,36150,36300,36300,36150,1769
|
|
20230615,150000,5368637900,36300,36250,36300,36250,85
|
|
20230615,145900,5365555800,36250,36250,36300,36250,227
|
|
20230615,145800,5357326000,36250,36300,36300,36250,81
|
|
20230615,145700,5354388900,36250,36300,36300,36250,850
|
|
20230615,145600,5323542150,36300,36300,36300,36300,129
|
|
20230615,145500,5318859450,36300,36350,36350,36300,42
|
|
20230615,145400,5317334750,36350,36350,36350,36300,68
|
|
20230615,145300,5314863750,36350,36350,36350,36300,341
|
|
20230615,145200,5302482450,36350,36300,36400,36300,83
|
|
20230615,145100,5299466300,36300,36350,36400,36300,409
|
|
20230615,145000,5284604950,36350,36350,36400,36300,63
|
|
20230615,144900,5282314100,36350,36400,36400,36300,2461
|
|
20230615,144800,5192849650,36350,36400,36400,36350,74
|
|
20230615,144700,5190156250,36400,36350,36400,36350,131
|
|
20230615,144600,5185390150,36350,36400,36400,36350,205
|
|
20230615,144500,5177935150,36400,36300,36400,36300,772
|
|
20230615,144400,5149869450,36350,36300,36350,36300,629
|
|
20230615,144300,5127021050,36350,36350,36350,36300,54
|
|
20230615,144200,5125058250,36350,36300,36350,36300,188
|
|
20230615,144100,5118231650,36350,36300,36350,36300,196
|
|
20230615,144000,5111113550,36300,36300,36350,36300,158
|
|
20230615,143900,5105375850,36350,36300,36350,36200,777
|
|
20230615,143800,5077172850,36250,36250,36300,36250,67
|
|
20230615,143700,5074741450,36200,36250,36300,36200,278
|
|
20230615,143600,5064661750,36300,36250,36300,36250,109
|
|
20230615,143500,5060707650,36250,36250,36300,36150,238
|
|
20230615,143400,5052086200,36250,36300,36300,36200,298
|
|
20230615,143300,5041279100,36300,36300,36300,36200,150
|
|
20230615,143200,5035845100,36300,36200,36300,36200,278
|
|
20230615,143100,5025773250,36150,36300,36300,36150,186
|
|
20230615,143000,5019038450,36200,36250,36300,36200,373
|
|
20230615,142900,5005523700,36250,36200,36250,36200,122
|
|
20230615,142800,5001103000,36250,36300,36300,36250,458
|
|
20230615,142700,4984497300,36300,36250,36300,36250,53
|
|
20230615,142600,4982573950,36250,36250,36300,36200,719
|
|
20230615,142500,4956509950,36250,36300,36300,36250,98
|
|
20230615,142400,4952955400,36300,36200,36300,36200,309
|
|
20230615,142300,4941758400,36200,36250,36250,36200,73
|
|
20230615,142200,4939112600,36250,36250,36250,36200,124
|
|
20230615,142100,4934619900,36250,36300,36300,36200,316
|
|
20230615,142000,4923170100,36250,36300,36300,36250,78
|
|
20230615,141900,4920339450,36300,36250,36300,36200,172
|
|
20230615,141800,4914103900,36300,36300,36300,36250,149
|
|
20230615,141700,4908699600,36250,36150,36300,36100,401
|
|
20230615,141600,4894194350,36150,36150,36150,36100,169
|
|
20230615,141500,4888087100,36150,36150,36150,36100,135
|
|
20230615,141400,4883209900,36100,36150,36150,36100,179
|
|
20230615,141300,4876744550,36100,36150,36150,36100,229
|
|
20230615,141200,4868474300,36150,36200,36200,36100,421
|
|
20230615,141100,4853257900,36150,36150,36200,36150,128
|
|
20230615,141000,4848628450,36200,36200,36200,36150,234
|
|
20230615,140900,4840166000,36200,36200,36200,36200,63
|
|
20230615,140800,4837885400,36150,36200,36200,36150,360
|
|
20230615,140700,4824862550,36150,36200,36200,36150,117
|
|
20230615,140600,4820628050,36200,36200,36250,36200,71
|
|
20230615,140500,4818056400,36200,36200,36250,36200,228
|
|
20230615,140400,4809799550,36200,36250,36250,36200,138
|
|
20230615,140300,4804799250,36200,36250,36250,36150,563
|
|
20230615,140200,4784420700,36200,36200,36250,36200,169
|
|
20230615,140100,4778298300,36250,36200,36250,36200,222
|
|
20230615,140000,4770258800,36200,36200,36250,36200,200
|
|
20230615,135900,4763016200,36200,36200,36200,36150,38
|
|
20230615,135800,4761641100,36150,36200,36200,36150,195
|
|
20230615,135700,4754589450,36200,36150,36250,36150,14
|
|
20230615,135600,4754082600,36250,36200,36250,36150,786
|
|
20230615,135500,4725654350,36150,36150,36150,36100,782
|
|
20230615,135400,4697414100,36150,36150,36150,36100,230
|
|
20230615,135300,4689106250,36100,36100,36100,36100,39
|
|
20230615,135200,4687698350,36100,36100,36100,36100,135
|
|
20230615,135100,4682824850,36100,36150,36150,36100,178
|
|
20230615,135000,4676397450,36150,36150,36150,36100,332
|
|
20230615,134900,4664398450,36150,36100,36150,36100,145
|
|
20230615,134800,4659163300,36100,36150,36150,36100,11
|
|
20230615,134700,4658765850,36100,36150,36150,36100,212
|
|
20230615,134600,4651109950,36100,36100,36150,36100,51
|
|
20230615,134500,4649267600,36100,36100,36150,36100,654
|
|
20230615,134400,4625658000,36150,36150,36200,36150,605
|
|
20230615,134300,4603783650,36150,36150,36150,36150,22
|
|
20230615,134200,4602988350,36150,36200,36250,36150,211
|
|
20230615,134100,4595355350,36150,36150,36200,36100,641
|
|
20230615,134000,4572183400,36100,36100,36150,36100,191
|
|
20230615,133900,4565287450,36100,36150,36150,36100,62
|
|
20230615,133800,4563048550,36150,36150,36150,36100,147
|
|
20230615,133700,4557740750,36150,36100,36150,36100,53
|
|
20230615,133600,4555827200,36100,36100,36150,36100,128
|
|
20230615,133500,4551206000,36100,36150,36150,36100,21
|
|
20230615,133400,4550447850,36100,36100,36150,36100,80
|
|
20230615,133300,4547559150,36100,36100,36150,36100,141
|
|
20230615,133200,4542468550,36150,36150,36150,36100,15
|
|
20230615,133100,4541926950,36150,36100,36150,36100,197
|
|
20230615,133000,4534814650,36100,36150,36200,36100,396
|
|
20230615,132900,4520499550,36150,36200,36200,36150,185
|
|
20230615,132800,4513808600,36150,36200,36250,36150,252
|
|
20230615,132700,4504687900,36150,36200,36200,36150,566
|
|
20230615,132600,4484216700,36150,36200,36200,36150,118
|
|
20230615,132500,4479950600,36150,36150,36200,36150,347
|
|
20230615,132400,4467404200,36200,36150,36200,36150,157
|
|
20230615,132300,4461728300,36200,36150,36200,36150,184
|
|
20230615,132200,4455074800,36200,36200,36200,36150,200
|
|
20230615,132100,4447841050,36200,36200,36200,36150,28
|
|
20230615,132000,4446828550,36150,36200,36200,36150,312
|
|
20230615,131900,4435549650,36200,36200,36200,36150,27
|
|
20230615,131800,4434573250,36150,36150,36200,36150,59
|
|
20230615,131700,4432440250,36150,36150,36200,36150,245
|
|
20230615,131600,4423583400,36150,36200,36200,36150,38
|
|
20230615,131500,4422209100,36200,36200,36200,36150,151
|
|
20230615,131400,4416749450,36200,36200,36250,36200,1139
|
|
20230615,131300,4375516550,36250,36200,36250,36200,194
|
|
20230615,131200,4368493550,36200,36200,36250,36200,312
|
|
20230615,131100,4357188100,36200,36200,36250,36200,198
|
|
20230615,131000,4350019450,36250,36200,36250,36200,30
|
|
20230615,130900,4348933200,36200,36200,36250,36200,49
|
|
20230615,130800,4347159250,36250,36250,36250,36200,164
|
|
20230615,130700,4341221600,36250,36250,36250,36200,72
|
|
20230615,130600,4338614850,36200,36250,36250,36200,179
|
|
20230615,130500,4332134500,36200,36200,36300,36200,220
|
|
20230615,130400,4324161350,36250,36200,36250,36200,330
|
|
20230615,130300,4312205400,36250,36200,36250,36200,52
|
|
20230615,130200,4310322700,36250,36200,36250,36200,63
|
|
20230615,130100,4308041900,36200,36250,36250,36200,128
|
|
20230615,130000,4303408100,36250,36200,36250,36200,24
|
|
20230615,125900,4302539050,36250,36300,36300,36200,166
|
|
20230615,125800,4296528300,36300,36250,36300,36200,158
|
|
20230615,125700,4290801150,36250,36100,36250,36100,754
|
|
20230615,125600,4263541750,36200,36150,36200,36100,305
|
|
20230615,125500,4252516850,36150,36100,36150,36100,429
|
|
20230615,125400,4237017750,36150,36100,36150,36100,36
|
|
20230615,125300,4235718000,36100,36100,36150,36100,345
|
|
20230615,125200,4223263450,36150,36150,36150,36100,146
|
|
20230615,125100,4217992450,36100,36150,36150,36100,84
|
|
20230615,125000,4214959600,36150,36150,36150,36100,137
|
|
20230615,124900,4210013550,36100,36100,36150,36100,113
|
|
20230615,124800,4205934150,36100,36150,36150,36100,181
|
|
20230615,124700,4199396150,36150,36150,36150,36150,93
|
|
20230615,124600,4196034200,36150,36100,36200,36100,133
|
|
20230615,124500,4191227350,36100,36150,36200,36100,260
|
|
20230615,124400,4181829800,36200,36200,36200,36200,7
|
|
20230615,124300,4181576400,36200,36150,36200,36150,249
|
|
20230615,124200,4172574550,36200,36150,36200,36150,61
|
|
20230615,124100,4170369100,36150,36150,36200,36150,187
|
|
20230615,124000,4163609000,36200,36150,36200,36150,38
|
|
20230615,123900,4162235250,36200,36200,36250,36200,441
|
|
20230615,123800,4146270900,36250,36200,36250,36200,103
|
|
20230615,123700,4142542250,36200,36250,36250,36200,25
|
|
20230615,123600,4141636250,36250,36200,36250,36150,140
|
|
20230615,123500,4136569550,36250,36300,36300,36250,50
|
|
20230615,123400,4134756450,36300,36250,36300,36200,1310
|
|
20230615,123300,4087305850,36250,36200,36250,36150,295
|
|
20230615,123200,4076627650,36200,36200,36200,36150,282
|
|
20230615,123100,4066425900,36200,36200,36200,36200,204
|
|
20230615,123000,4059041100,36250,36150,36250,36150,65
|
|
20230615,122900,4056688000,36150,36150,36150,36150,128
|
|
20230615,122800,4052060800,36250,36250,36250,36150,700
|
|
20230615,122700,4026725950,36250,36250,36250,36200,118
|
|
20230615,122600,4022454250,36250,36250,36250,36200,32
|
|
20230615,122500,4021295400,36250,36250,36250,36150,214
|
|
20230615,122400,4013549150,36250,36200,36250,36200,3
|
|
20230615,122300,4013440450,36200,36150,36250,36150,203
|
|
20230615,122200,4006098000,36200,36250,36250,36150,6
|
|
20230615,122100,4005880750,36200,36200,36200,36150,123
|
|
20230615,122000,4001429300,36200,36200,36250,36150,322
|
|
20230615,121900,3989778850,36200,36200,36250,36200,75
|
|
20230615,121800,3987063600,36200,36200,36250,36200,1659
|
|
20230615,121700,3927000350,36250,36250,36250,36200,23
|
|
20230615,121600,3926167500,36250,36200,36250,36200,271
|
|
20230615,121500,3916353750,36200,36250,36250,36200,30
|
|
20230615,121400,3915266800,36250,36300,36300,36200,46
|
|
20230615,121300,3913599450,36300,36300,36300,36200,151
|
|
20230615,121200,3908127450,36250,36250,36350,36250,320
|
|
20230615,121100,3896512350,36250,36250,36250,36250,307
|
|
20230615,121000,3885383600,36250,36200,36250,36200,795
|
|
20230615,120900,3856602900,36150,36200,36200,36150,248
|
|
20230615,120800,3847635350,36200,36200,36200,36150,101
|
|
20230615,120700,3843983100,36150,36150,36200,36150,137
|
|
20230615,120600,3839030350,36150,36200,36200,36150,11
|
|
20230615,120500,3838632550,36200,36150,36200,36150,32
|
|
20230615,120400,3837475500,36150,36150,36200,36100,312
|
|
20230615,120300,3826197550,36150,36150,36150,36150,183
|
|
20230615,120200,3819582100,36150,36100,36150,36100,178
|
|
20230615,120100,3813155150,36150,36150,36150,36100,120
|
|
20230615,120000,3808818350,36150,36100,36150,36100,188
|
|
20230615,115900,3802028000,36100,36100,36150,36100,80
|
|
20230615,115800,3799137250,36150,36050,36150,36050,129
|
|
20230615,115700,3794480300,36050,35950,36150,35950,1860
|
|
20230615,115600,3727482850,35950,35950,36000,35950,158
|
|
20230615,115500,3721796550,35950,36000,36050,35950,235
|
|
20230615,115400,3713342150,36000,36000,36050,36000,137
|
|
20230615,115300,3708410000,36000,36000,36050,36000,450
|
|
20230615,115200,3692209950,36000,35950,36050,35950,1753
|
|
20230615,115100,3629092500,36000,36000,36050,36000,344
|
|
20230615,115000,3616708450,36050,36000,36050,36000,48
|
|
20230615,114900,3614980350,36050,36000,36050,36000,122
|
|
20230615,114800,3610585350,36000,36000,36050,36000,405
|
|
20230615,114700,3595996500,36050,36050,36050,36000,381
|
|
20230615,114600,3582269750,36050,36050,36050,36000,136
|
|
20230615,114500,3577373300,36000,36000,36050,36000,136
|
|
20230615,114400,3572477250,36000,36000,36050,36000,182
|
|
20230615,114300,3565924850,36050,36000,36050,36000,35
|
|
20230615,114200,3564663450,36050,36000,36050,36000,120
|
|
20230615,114100,3560338950,36050,36050,36050,36000,232
|
|
20230615,114000,3551981000,36050,36100,36100,36050,45
|
|
20230615,113900,3550357100,36100,36050,36150,36050,366
|
|
20230615,113800,3537147700,36050,36050,36100,36050,84
|
|
20230615,113700,3534119050,36050,36050,36050,36000,262
|
|
20230615,113600,3524681800,36000,35950,36050,35950,175
|
|
20230615,113500,3518377850,35950,35950,36000,35950,991
|
|
20230615,113400,3482751150,36000,35950,36000,35950,80
|
|
20230615,113300,3479872900,35950,35950,36000,35950,161
|
|
20230615,113200,3474080800,36000,35900,36000,35900,535
|
|
20230615,113100,3454861100,35900,35900,35900,35850,2124
|
|
20230615,113000,3378610100,35900,36000,36000,35900,978
|
|
20230615,112900,3343486800,35950,36000,36000,35950,128
|
|
20230615,112800,3338885150,35950,36000,36000,35950,1531
|
|
20230615,112700,3283829000,36050,36000,36050,36000,40
|
|
20230615,112600,3282388200,36000,36000,36050,36000,870
|
|
20230615,112500,3251065650,36000,36050,36100,36000,188
|
|
20230615,112400,3244294250,36050,36050,36100,36050,51
|
|
20230615,112300,3242455600,36050,36100,36100,36050,626
|
|
20230615,112200,3219887950,36050,36100,36150,36000,548
|
|
20230615,112100,3200151700,36050,36050,36100,36050,159
|
|
20230615,112000,3194419000,36100,36050,36150,36000,457
|
|
20230615,111900,3177933300,36000,36050,36050,36000,1067
|
|
20230615,111800,3139509450,36050,36050,36100,36050,37
|
|
20230615,111700,3138175050,36000,36050,36050,36000,236
|
|
20230615,111600,3129669300,36050,36000,36050,36000,379
|
|
20230615,111500,3116017100,36000,36000,36050,36000,356
|
|
20230615,111400,3103201050,36000,36050,36050,36000,665
|
|
20230615,111300,3079258600,36050,36050,36100,36050,658
|
|
20230615,111200,3055537400,36050,36100,36150,36050,157
|
|
20230615,111100,3049875200,36100,36100,36150,36100,201
|
|
20230615,111000,3042619050,36150,36100,36150,36000,745
|
|
20230615,110900,3015751100,36050,36100,36100,36050,780
|
|
20230615,110800,2987625850,36100,36150,36200,36100,213
|
|
20230615,110700,2979929250,36150,36200,36200,36150,1369
|
|
20230615,110600,2930439750,36150,36250,36300,36150,1271
|
|
20230615,110500,2884372700,36250,36300,36300,36250,652
|
|
20230615,110400,2860732550,36250,36350,36400,36150,264
|
|
20230615,110300,2851145500,36300,36200,36300,36100,5353
|
|
20230615,110200,2657708650,36250,36150,36250,36150,614
|
|
20230615,110100,2635467100,36150,36200,36200,36150,128
|
|
20230615,110000,2630837400,36200,36200,36250,36200,233
|
|
20230615,105900,2622402500,36200,36200,36250,36200,77
|
|
20230615,105800,2619614900,36250,36250,36350,36200,397
|
|
20230615,105700,2605210750,36200,36200,36250,36200,37
|
|
20230615,105600,2603871300,36200,36200,36350,36200,668
|
|
20230615,105500,2579674800,36200,36050,36400,36000,14050
|
|
20230615,105400,2072479400,36100,36100,36150,36050,647
|
|
20230615,105300,2049122700,36100,36100,36200,36100,3004
|
|
20230615,105200,1940609350,36150,36150,36200,36100,2472
|
|
20230615,105100,1851190450,36150,36150,36200,36150,734
|
|
20230615,105000,1824656250,36150,36200,36250,36150,1250
|
|
20230615,104900,1779410650,36200,36200,36250,36200,298
|
|
20230615,104800,1768622850,36250,36250,36250,36200,25
|
|
20230615,104700,1767717600,36200,36300,36300,36200,158
|
|
20230615,104600,1761990000,36250,36200,36300,36200,124
|
|
20230615,104500,1757495750,36250,36200,36400,36150,1831
|
|
20230615,104400,1691109050,36150,36300,36300,36150,2587
|
|
20230615,104300,1597382850,36300,36300,36300,36300,221
|
|
20230615,104200,1589360550,36300,36350,36350,36300,249
|
|
20230615,104100,1580321750,36350,36250,36350,36250,23
|
|
20230615,104000,1579486800,36250,36300,36300,36250,287
|
|
20230615,103900,1569069700,36300,36300,36350,36300,629
|
|
20230615,103800,1546236750,36350,36350,36450,36300,706
|
|
20230615,103700,1520573300,36350,36350,36400,36350,129
|
|
20230615,103600,1515884050,36350,36350,36400,36350,88
|
|
20230615,103500,1512681650,36350,36400,36400,36350,591
|
|
20230615,103400,1491169300,36400,36400,36450,36400,106
|
|
20230615,103300,1487310800,36450,36400,36450,36400,134
|
|
20230615,103200,1482433100,36400,36350,36500,36350,1245
|
|
20230615,103100,1437063400,36350,36400,36400,36350,159
|
|
20230615,103000,1431281800,36350,36350,36400,36350,113
|
|
20230615,102900,1427172800,36350,36350,36400,36350,79
|
|
20230615,102800,1424300950,36400,36350,36400,36350,310
|
|
20230615,102700,1413028300,36350,36300,36400,36300,222
|
|
20230615,102600,1404957850,36300,36300,36350,36300,264
|
|
20230615,102500,1395372150,36300,36300,36350,36300,93
|
|
20230615,102400,1391996100,36350,36300,36350,36300,585
|
|
20230615,102300,1370744200,36300,36350,36400,36300,454
|
|
20230615,102200,1354227500,36400,36300,36400,36250,545
|
|
20230615,102100,1334451550,36350,36300,36400,36300,363
|
|
20230615,102000,1321261150,36300,36300,36350,36300,47
|
|
20230615,101900,1319554950,36300,36300,36400,36300,2193
|
|
20230615,101800,1239836850,36300,36300,36400,36250,1640
|
|
20230615,101700,1180329900,36300,36350,36350,36300,213
|
|
20230615,101600,1172595400,36300,36300,36350,36300,78
|
|
20230615,101500,1169763900,36350,36300,36350,36300,301
|
|
20230615,101400,1158834700,36300,36300,36350,36300,110
|
|
20230615,101300,1154840050,36300,36350,36350,36300,20
|
|
20230615,101200,1154113900,36300,36300,36400,36300,465
|
|
20230615,101100,1137217550,36300,36400,36400,36300,1912
|
|
20230615,101000,1067695100,36450,36450,36450,36400,162
|
|
20230615,100900,1061796550,36400,36400,36500,36400,68
|
|
20230615,100800,1059318050,36400,36400,36450,36400,328
|
|
20230615,100700,1047362600,36400,36450,36450,36400,61
|
|
20230615,100600,1045141350,36450,36450,36500,36400,668
|
|
20230615,100500,1020794300,36450,36500,36500,36450,69
|
|
20230615,100400,1018275850,36600,36500,36650,36450,754
|
|
20230615,100300,990724150,36500,36650,36700,36500,1232
|
|
20230615,100200,945712650,36600,36550,36600,36500,751
|
|
20230615,100100,918258200,36550,36600,36600,36500,218
|
|
20230615,100000,910287100,36550,36550,36600,36550,95
|
|
20230615,095900,906814750,36550,36550,36550,36500,283
|
|
20230615,095800,896472800,36550,36550,36550,36550,18
|
|
20230615,095700,895814900,36600,36600,36600,36550,104
|
|
20230615,095600,892011350,36550,36550,36600,36550,160
|
|
20230615,095500,886162350,36550,36550,36550,36550,14
|
|
20230615,095400,885650650,36550,36550,36600,36500,544
|
|
20230615,095300,865769950,36550,36600,36600,36550,15
|
|
20230615,095200,865221450,36600,36600,36600,36550,163
|
|
20230615,095100,859261500,36550,36600,36600,36550,115
|
|
20230615,095000,855054950,36600,36550,36600,36550,122
|
|
20230615,094900,850595800,36550,36500,36600,36500,188
|
|
20230615,094800,843724450,36500,36550,36600,36500,1103
|
|
20230615,094700,803429450,36550,36600,36600,36550,815
|
|
20230615,094600,773638400,36550,36600,36650,36550,675
|
|
20230615,094500,748934200,36600,36650,36650,36600,387
|
|
20230615,094400,734758000,36650,36600,36700,36600,129
|
|
20230615,094300,730030600,36650,36650,36650,36600,243
|
|
20230615,094200,721132550,36650,36650,36650,36600,33
|
|
20230615,094100,719923150,36600,36650,36650,36600,545
|
|
20230615,094000,699949450,36650,36700,36750,36650,488
|
|
20230615,093900,682051550,36700,36750,36750,36700,282
|
|
20230615,093800,671694200,36800,36800,36800,36750,342
|
|
20230615,093700,659114450,36850,36800,36850,36800,50
|
|
20230615,093600,657274100,36800,36850,36850,36800,176
|
|
20230615,093500,650794650,36850,36800,36850,36800,196
|
|
20230615,093400,643580300,36800,36750,36800,36750,128
|
|
20230615,093300,638876000,36750,36800,36800,36750,99
|
|
20230615,093200,635237550,36750,36800,36800,36750,15
|
|
20230615,093100,634685900,36750,36800,36850,36750,277
|
|
20230615,093000,624492250,36800,36850,36900,36800,2370
|
|
20230615,092900,537171300,36900,36900,36950,36850,537
|
|
20230615,092800,517360150,36950,36950,36950,36900,66
|
|
20230615,092700,514923700,36950,36900,36950,36900,171
|
|
20230615,092600,508611700,36950,36900,36950,36900,139
|
|
20230615,092500,503478000,36900,36900,36950,36900,45
|
|
20230615,092400,501817450,36900,36900,36950,36850,130
|
|
20230615,092300,497020500,36900,36850,36950,36850,719
|
|
20230615,092200,470512550,36900,36850,36900,36850,279
|
|
20230615,092100,460225200,36900,36900,37000,36900,57
|
|
20230615,092000,458121300,36950,36850,36950,36850,2688
|
|
20230615,091900,359029850,36850,36900,36950,36850,624
|
|
20230615,091800,336002950,36900,36900,36900,36850,167
|
|
20230615,091700,329848100,36900,37000,37000,36900,197
|
|
20230615,091600,322577100,36950,36950,37000,36850,1803
|
|
20230615,091500,256098450,36900,36850,37000,36850,517
|
|
20230615,091400,237035950,36850,36850,37000,36850,896
|
|
20230615,091300,203963750,36850,36800,36900,36800,218
|
|
20230615,091200,195935150,36800,36850,36900,36800,2064
|
|
20230615,091100,119908450,36900,36900,36900,36850,119
|
|
20230615,091000,115520800,36900,36900,37000,36900,324
|
|
20230615,090900,103552950,36900,36950,37000,36850,112
|
|
20230615,090800,99419350,36950,36900,37000,36850,237
|
|
20230615,090700,90668600,36900,37000,37000,36850,196
|
|
20230615,090600,83438950,37000,37000,37050,36850,201
|
|
20230615,090500,76001300,36950,37000,37050,36850,312
|
|
20230615,090400,64461650,36950,37000,37050,36950,41
|
|
20230615,090300,62943300,36900,36800,37050,36800,546
|
|
20230615,090200,42807100,36800,36750,36850,36750,63
|
|
20230615,090100,40490350,36850,36700,36850,36700,419
|
|
20230615,090000,25093650,36700,36800,36850,36700,682
|