630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,192600,7800745400,37800,37800,37800,37800,0
|
|
20230616,192500,7800745400,37800,37800,37800,37800,0
|
|
20230616,192400,7800745400,37800,37800,37800,37800,0
|
|
20230616,192300,7800745400,37800,37800,37800,37800,0
|
|
20230616,192200,7800745400,37800,37800,37800,37800,0
|
|
20230616,192100,7800745400,37800,37800,37800,37800,0
|
|
20230616,192000,7800745400,37800,37800,37800,37800,0
|
|
20230616,191900,7800745400,37800,37800,37800,37800,0
|
|
20230616,191800,7800745400,37800,37800,37800,37800,0
|
|
20230616,191700,7800745400,37800,37800,37800,37800,0
|
|
20230616,191600,7800745400,37800,37800,37800,37800,0
|
|
20230616,191500,7800745400,37800,37800,37800,37800,0
|
|
20230616,191400,7800745400,37800,37800,37800,37800,0
|
|
20230616,191300,7800745400,37800,37800,37800,37800,0
|
|
20230616,191200,7800745400,37800,37800,37800,37800,0
|
|
20230616,191100,7800745400,37800,37800,37800,37800,0
|
|
20230616,191000,7800745400,37800,37800,37800,37800,0
|
|
20230616,190900,7800745400,37800,37800,37800,37800,0
|
|
20230616,190800,7800745400,37800,37800,37800,37800,0
|
|
20230616,190700,7800745400,37800,37800,37800,37800,0
|
|
20230616,190600,7800745400,37800,37800,37800,37800,0
|
|
20230616,190500,7800745400,37800,37800,37800,37800,0
|
|
20230616,190400,7800745400,37800,37800,37800,37800,0
|
|
20230616,190300,7800745400,37800,37800,37800,37800,0
|
|
20230616,190200,7800745400,37800,37800,37800,37800,0
|
|
20230616,190100,7800745400,37800,37800,37800,37800,0
|
|
20230616,190000,7800745400,37800,37800,37800,37800,0
|
|
20230616,185900,7800745400,37800,37800,37800,37800,0
|
|
20230616,185800,7800745400,37800,37800,37800,37800,0
|
|
20230616,185700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,185600,7800745400,37800,37800,37800,37800,0
|
|
20230616,185500,7800745400,37800,37800,37800,37800,0
|
|
20230616,185400,7800745400,37800,37800,37800,37800,0
|
|
20230616,185300,7800745400,37800,37800,37800,37800,0
|
|
20230616,185200,7800745400,37800,37800,37800,37800,0
|
|
20230616,185100,7800745400,37800,37800,37800,37800,0
|
|
20230616,185000,7800745400,37800,37800,37800,37800,0
|
|
20230616,184900,7800745400,37800,37800,37800,37800,0
|
|
20230616,184800,7800745400,37800,37800,37800,37800,0
|
|
20230616,184700,7800745400,37800,37800,37800,37800,0
|
|
20230616,184600,7800745400,37800,37800,37800,37800,0
|
|
20230616,184500,7800745400,37800,37800,37800,37800,0
|
|
20230616,184400,7800745400,37800,37800,37800,37800,0
|
|
20230616,184300,7800745400,37800,37800,37800,37800,0
|
|
20230616,184200,7800745400,37800,37800,37800,37800,0
|
|
20230616,184100,7800745400,37800,37800,37800,37800,0
|
|
20230616,184000,7800745400,37800,37800,37800,37800,0
|
|
20230616,183900,7800745400,37800,37800,37800,37800,0
|
|
20230616,183800,7800745400,37800,37800,37800,37800,0
|
|
20230616,183700,7800745400,37800,37800,37800,37800,0
|
|
20230616,183600,7800745400,37800,37800,37800,37800,0
|
|
20230616,183500,7800745400,37800,37800,37800,37800,0
|
|
20230616,183400,7800745400,37800,37800,37800,37800,0
|
|
20230616,183300,7800745400,37800,37800,37800,37800,0
|
|
20230616,183200,7800745400,37800,37800,37800,37800,0
|
|
20230616,183100,7800745400,37800,37800,37800,37800,0
|
|
20230616,183000,7800745400,37800,37800,37800,37800,0
|
|
20230616,182900,7800745400,37800,37800,37800,37800,0
|
|
20230616,182800,7800745400,37800,37800,37800,37800,0
|
|
20230616,182700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,182600,7800745400,37800,37800,37800,37800,0
|
|
20230616,182500,7800745400,37800,37800,37800,37800,0
|
|
20230616,182400,7800745400,37800,37800,37800,37800,0
|
|
20230616,182300,7800745400,37800,37800,37800,37800,0
|
|
20230616,182200,7800745400,37800,37800,37800,37800,0
|
|
20230616,182100,7800745400,37800,37800,37800,37800,0
|
|
20230616,182000,7800745400,37800,37800,37800,37800,0
|
|
20230616,181900,7800745400,37800,37800,37800,37800,0
|
|
20230616,181800,7800745400,37800,37800,37800,37800,0
|
|
20230616,181700,7800745400,37800,37800,37800,37800,0
|
|
20230616,181600,7800745400,37800,37800,37800,37800,0
|
|
20230616,181500,7800745400,37800,37800,37800,37800,0
|
|
20230616,181400,7800745400,37800,37800,37800,37800,0
|
|
20230616,181300,7800745400,37800,37800,37800,37800,0
|
|
20230616,181200,7800745400,37800,37800,37800,37800,0
|
|
20230616,181100,7800745400,37800,37800,37800,37800,0
|
|
20230616,181000,7800745400,37800,37800,37800,37800,0
|
|
20230616,180900,7800745400,37800,37800,37800,37800,0
|
|
20230616,180800,7800745400,37800,37800,37800,37800,0
|
|
20230616,180700,7800745400,37800,37800,37800,37800,0
|
|
20230616,180600,7800745400,37800,37800,37800,37800,0
|
|
20230616,180500,7800745400,37800,37800,37800,37800,0
|
|
20230616,180400,7800745400,37800,37800,37800,37800,0
|
|
20230616,180300,7800745400,37800,37800,37800,37800,0
|
|
20230616,180200,7800745400,37800,37800,37800,37800,0
|
|
20230616,180100,7800745400,37800,37800,37800,37800,0
|
|
20230616,180000,7800745400,37800,37800,37800,37800,0
|
|
20230616,175900,7800745400,37800,37800,37800,37800,0
|
|
20230616,175800,7800745400,37800,37800,37800,37800,0
|
|
20230616,175700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,175600,7800745400,37800,37800,37800,37800,0
|
|
20230616,175500,7800745400,37800,37800,37800,37800,0
|
|
20230616,175400,7800745400,37800,37800,37800,37800,0
|
|
20230616,175300,7800745400,37800,37800,37800,37800,0
|
|
20230616,175200,7800745400,37800,37800,37800,37800,0
|
|
20230616,175100,7800745400,37800,37800,37800,37800,0
|
|
20230616,175000,7800745400,37800,37800,37800,37800,0
|
|
20230616,174900,7800745400,37800,37800,37800,37800,0
|
|
20230616,174800,7800745400,37800,37800,37800,37800,0
|
|
20230616,174700,7800745400,37800,37800,37800,37800,0
|
|
20230616,174600,7800745400,37800,37800,37800,37800,0
|
|
20230616,174500,7800745400,37800,37800,37800,37800,0
|
|
20230616,174400,7800745400,37800,37800,37800,37800,0
|
|
20230616,174300,7800745400,37800,37800,37800,37800,0
|
|
20230616,174200,7800745400,37800,37800,37800,37800,0
|
|
20230616,174100,7800745400,37800,37800,37800,37800,0
|
|
20230616,174000,7800745400,37800,37800,37800,37800,0
|
|
20230616,173900,7800745400,37800,37800,37800,37800,0
|
|
20230616,173800,7800745400,37800,37800,37800,37800,0
|
|
20230616,173700,7800745400,37800,37800,37800,37800,0
|
|
20230616,173600,7800745400,37800,37800,37800,37800,0
|
|
20230616,173500,7800745400,37800,37800,37800,37800,0
|
|
20230616,173400,7800745400,37800,37800,37800,37800,0
|
|
20230616,173300,7800745400,37800,37800,37800,37800,0
|
|
20230616,173200,7800745400,37800,37800,37800,37800,0
|
|
20230616,173100,7800745400,37800,37800,37800,37800,0
|
|
20230616,173000,7800745400,37800,37800,37800,37800,0
|
|
20230616,172900,7800745400,37800,37800,37800,37800,0
|
|
20230616,172800,7800745400,37800,37800,37800,37800,0
|
|
20230616,172700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,172600,7800745400,37800,37800,37800,37800,0
|
|
20230616,172500,7800745400,37800,37800,37800,37800,0
|
|
20230616,172400,7800745400,37800,37800,37800,37800,0
|
|
20230616,172300,7800745400,37800,37800,37800,37800,0
|
|
20230616,172200,7800745400,37800,37800,37800,37800,0
|
|
20230616,172100,7800745400,37800,37800,37800,37800,0
|
|
20230616,172000,7800745400,37800,37800,37800,37800,0
|
|
20230616,171900,7800745400,37800,37800,37800,37800,0
|
|
20230616,171800,7800745400,37800,37800,37800,37800,0
|
|
20230616,171700,7800745400,37800,37800,37800,37800,0
|
|
20230616,171600,7800745400,37800,37800,37800,37800,0
|
|
20230616,171500,7800745400,37800,37800,37800,37800,0
|
|
20230616,171400,7800745400,37800,37800,37800,37800,0
|
|
20230616,171300,7800745400,37800,37800,37800,37800,0
|
|
20230616,171200,7800745400,37800,37800,37800,37800,0
|
|
20230616,171100,7800745400,37800,37800,37800,37800,0
|
|
20230616,171000,7800745400,37800,37800,37800,37800,0
|
|
20230616,170900,7800745400,37800,37800,37800,37800,0
|
|
20230616,170800,7800745400,37800,37800,37800,37800,0
|
|
20230616,170700,7800745400,37800,37800,37800,37800,0
|
|
20230616,170600,7800745400,37800,37800,37800,37800,0
|
|
20230616,170500,7800745400,37800,37800,37800,37800,0
|
|
20230616,170400,7800745400,37800,37800,37800,37800,0
|
|
20230616,170300,7800745400,37800,37800,37800,37800,0
|
|
20230616,170200,7800745400,37800,37800,37800,37800,0
|
|
20230616,170100,7800745400,37800,37800,37800,37800,0
|
|
20230616,170000,7800745400,37800,37800,37800,37800,0
|
|
20230616,165900,7800745400,37800,37800,37800,37800,0
|
|
20230616,165800,7800745400,37800,37800,37800,37800,0
|
|
20230616,165700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,165600,7800745400,37800,37800,37800,37800,0
|
|
20230616,165500,7800745400,37800,37800,37800,37800,0
|
|
20230616,165400,7800745400,37800,37800,37800,37800,0
|
|
20230616,165300,7800745400,37800,37800,37800,37800,0
|
|
20230616,165200,7800745400,37800,37800,37800,37800,0
|
|
20230616,165100,7800745400,37800,37800,37800,37800,0
|
|
20230616,165000,7800745400,37800,37800,37800,37800,0
|
|
20230616,164900,7800745400,37800,37800,37800,37800,0
|
|
20230616,164800,7800745400,37800,37800,37800,37800,0
|
|
20230616,164700,7800745400,37800,37800,37800,37800,0
|
|
20230616,164600,7800745400,37800,37800,37800,37800,0
|
|
20230616,164500,7800745400,37800,37800,37800,37800,0
|
|
20230616,164400,7800745400,37800,37800,37800,37800,0
|
|
20230616,164300,7800745400,37800,37800,37800,37800,0
|
|
20230616,164200,7800745400,37800,37800,37800,37800,0
|
|
20230616,164100,7800745400,37800,37800,37800,37800,0
|
|
20230616,164000,7800745400,37800,37800,37800,37800,0
|
|
20230616,163900,7800745400,37800,37800,37800,37800,0
|
|
20230616,163800,7800745400,37800,37800,37800,37800,0
|
|
20230616,163700,7800745400,37800,37800,37800,37800,0
|
|
20230616,163600,7800745400,37800,37800,37800,37800,0
|
|
20230616,163500,7800745400,37800,37800,37800,37800,0
|
|
20230616,163400,7800745400,37800,37800,37800,37800,0
|
|
20230616,163300,7800745400,37800,37800,37800,37800,0
|
|
20230616,163200,7800745400,37800,37800,37800,37800,0
|
|
20230616,163100,7800745400,37800,37800,37800,37800,0
|
|
20230616,163000,7800745400,37800,37800,37800,37800,0
|
|
20230616,162900,7800745400,37800,37800,37800,37800,0
|
|
20230616,162800,7800745400,37800,37800,37800,37800,0
|
|
20230616,162700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,162600,7800745400,37800,37800,37800,37800,0
|
|
20230616,162500,7800745400,37800,37800,37800,37800,0
|
|
20230616,162400,7800745400,37800,37800,37800,37800,0
|
|
20230616,162300,7800745400,37800,37800,37800,37800,0
|
|
20230616,162200,7800745400,37800,37800,37800,37800,0
|
|
20230616,162100,7800745400,37800,37800,37800,37800,0
|
|
20230616,162000,7800745400,37800,37800,37800,37800,0
|
|
20230616,161900,7800745400,37800,37800,37800,37800,0
|
|
20230616,161800,7800745400,37800,37800,37800,37800,0
|
|
20230616,161700,7800745400,37800,37800,37800,37800,0
|
|
20230616,161600,7800745400,37800,37800,37800,37800,0
|
|
20230616,161500,7800745400,37800,37800,37800,37800,0
|
|
20230616,161400,7800745400,37800,37800,37800,37800,0
|
|
20230616,161300,7800745400,37800,37800,37800,37800,0
|
|
20230616,161200,7800745400,37800,37800,37800,37800,0
|
|
20230616,161100,7800745400,37800,37800,37800,37800,0
|
|
20230616,161000,7800745400,37800,37800,37800,37800,0
|
|
20230616,160900,7800745400,37800,37800,37800,37800,0
|
|
20230616,160800,7800745400,37800,37800,37800,37800,0
|
|
20230616,160700,7800745400,37800,37800,37800,37800,0
|
|
20230616,160600,7800745400,37800,37800,37800,37800,0
|
|
20230616,160500,7800745400,37800,37800,37800,37800,0
|
|
20230616,160400,7800745400,37800,37800,37800,37800,0
|
|
20230616,160300,7800745400,37800,37800,37800,37800,0
|
|
20230616,160200,7800745400,37800,37800,37800,37800,0
|
|
20230616,160100,7800745400,37800,37800,37800,37800,0
|
|
20230616,160000,7800745400,37800,37800,37800,37800,0
|
|
20230616,155900,7800745400,37800,37800,37800,37800,0
|
|
20230616,155800,7800745400,37800,37800,37800,37800,0
|
|
20230616,155700,7800745400,37800,37800,37800,37800,29594
|
|
20230616,155600,7800745400,37800,37800,37800,37800,0
|
|
20230616,155500,7800745400,37800,37800,37800,37800,0
|
|
20230616,155400,7800745400,37800,37800,37800,37800,0
|
|
20230616,155300,7800745400,37800,37800,37800,37800,0
|
|
20230616,155200,7800745400,37800,37800,37800,37800,0
|
|
20230616,155100,7800745400,37800,37800,37800,37800,0
|
|
20230616,155000,7800745400,37800,37800,37800,37800,0
|
|
20230616,154900,7800745400,37800,37800,37800,37800,0
|
|
20230616,154800,7800745400,37800,37800,37800,37800,0
|
|
20230616,154700,7800745400,37800,37800,37800,37800,0
|
|
20230616,154600,7800745400,37800,37800,37800,37800,0
|
|
20230616,154500,7800745400,37800,37800,37800,37800,0
|
|
20230616,154400,7800745400,37800,37800,37800,37800,0
|
|
20230616,154300,7800745400,37800,37800,37800,37800,0
|
|
20230616,154200,7800745400,37800,37800,37800,37800,0
|
|
20230616,154100,7800745400,37800,37800,37800,37800,0
|
|
20230616,154000,7800745400,37800,37800,37800,37800,0
|
|
20230616,153900,7800745400,37800,37800,37800,37800,0
|
|
20230616,153800,7800745400,37800,37800,37800,37800,0
|
|
20230616,153700,7800745400,37800,37800,37800,37800,0
|
|
20230616,153600,7800745400,37800,37800,37800,37800,0
|
|
20230616,153500,7800745400,37800,37800,37800,37800,0
|
|
20230616,153400,7800745400,37800,37800,37800,37800,0
|
|
20230616,153300,7800745400,37800,37800,37800,37800,0
|
|
20230616,153200,7800745400,37800,37800,37800,37800,0
|
|
20230616,153100,7800745400,37800,37800,37800,37800,0
|
|
20230616,153000,7800745400,37800,37800,37800,37800,29594
|
|
20230616,152900,6682092200,37800,37800,37800,37800,0
|
|
20230616,152800,6682092200,37800,37800,37800,37800,0
|
|
20230616,152700,6682092200,37800,37800,37800,37800,0
|
|
20230616,152600,6682092200,37800,37800,37800,37800,0
|
|
20230616,152500,6682092200,37800,37800,37800,37800,0
|
|
20230616,152400,6682092200,37800,37800,37800,37800,0
|
|
20230616,152300,6682092200,37800,37800,37800,37800,0
|
|
20230616,152200,6682092200,37800,37800,37800,37800,0
|
|
20230616,152100,6682092200,37800,37800,37800,37800,0
|
|
20230616,152000,6682092200,37800,37800,37800,37800,0
|
|
20230616,151900,6682092200,37800,37800,37800,37750,1364
|
|
20230616,151800,6630568000,37750,37800,37800,37750,317
|
|
20230616,151700,6618594100,37750,37750,37800,37700,457
|
|
20230616,151600,6601348950,37750,37700,37750,37650,641
|
|
20230616,151500,6577164450,37700,37700,37700,37650,799
|
|
20230616,151400,6547043300,37700,37650,37700,37650,648
|
|
20230616,151300,6522626650,37650,37700,37700,37650,454
|
|
20230616,151200,6505519500,37700,37700,37750,37650,1160
|
|
20230616,151100,6461770350,37750,37750,37750,37700,683
|
|
20230616,151000,6435991300,37750,37750,37750,37650,823
|
|
20230616,150900,6404931050,37700,37650,37700,37650,830
|
|
20230616,150800,6373643000,37650,37750,37750,37650,272
|
|
20230616,150700,6363386550,37700,37700,37750,37700,585
|
|
20230616,150600,6341322800,37750,37700,37750,37700,547
|
|
20230616,150500,6320687050,37750,37700,37750,37650,1105
|
|
20230616,150400,6279022100,37700,37700,37750,37650,3040
|
|
20230616,150300,6164394200,37750,37700,37750,37700,452
|
|
20230616,150200,6147342350,37700,37650,37700,37650,1256
|
|
20230616,150100,6100019050,37650,37650,37650,37600,543
|
|
20230616,150000,6079576200,37650,37650,37650,37600,520
|
|
20230616,145900,6060000050,37650,37650,37650,37600,284
|
|
20230616,145800,6049307500,37650,37650,37650,37600,368
|
|
20230616,145700,6035452500,37650,37650,37650,37600,375
|
|
20230616,145600,6021335700,37650,37650,37650,37600,281
|
|
20230616,145500,6010756100,37650,37650,37650,37600,573
|
|
20230616,145400,5989182700,37650,37650,37650,37600,791
|
|
20230616,145300,5959413550,37700,37700,37700,37600,589
|
|
20230616,145200,5937224950,37650,37650,37700,37650,127
|
|
20230616,145100,5932440450,37700,37700,37750,37700,448
|
|
20230616,145000,5915535450,37700,37700,37750,37700,221
|
|
20230616,144900,5907199400,37750,37750,37750,37700,574
|
|
20230616,144800,5885530950,37750,37750,37750,37700,357
|
|
20230616,144700,5872054300,37700,37700,37750,37700,330
|
|
20230616,144600,5859599550,37700,37750,37750,37700,240
|
|
20230616,144500,5850545350,37700,37750,37750,37700,658
|
|
20230616,144400,5825715300,37700,37700,37750,37700,295
|
|
20230616,144300,5814580750,37750,37700,37750,37550,2282
|
|
20230616,144200,5728606600,37750,37700,37750,37600,1098
|
|
20230616,144100,5687195600,37700,37800,37800,37650,461
|
|
20230616,144000,5669788700,37800,37750,37800,37600,1223
|
|
20230616,143900,5623727900,37750,37650,37750,37650,908
|
|
20230616,143800,5589474500,37700,37650,37700,37650,343
|
|
20230616,143700,5576545250,37700,37700,37700,37650,383
|
|
20230616,143600,5562111150,37700,37650,37700,37650,434
|
|
20230616,143500,5545753550,37750,37700,37800,37650,685
|
|
20230616,143400,5519894250,37800,37700,37800,37700,457
|
|
20230616,143300,5502640600,37700,37700,37800,37700,121
|
|
20230616,143200,5498075250,37700,37700,37800,37700,688
|
|
20230616,143100,5472108950,37700,37750,37800,37650,628
|
|
20230616,143000,5448386000,37750,37700,37750,37700,659
|
|
20230616,142900,5423520350,37700,37750,37800,37700,461
|
|
20230616,142800,5406106850,37800,37750,37800,37750,502
|
|
20230616,142700,5387140300,37750,37750,37800,37700,193
|
|
20230616,142600,5379853500,37750,37750,37800,37650,962
|
|
20230616,142500,5343542650,37750,37750,37750,37700,752
|
|
20230616,142400,5315156300,37750,37700,37750,37700,463
|
|
20230616,142300,5297686600,37750,37700,37750,37700,788
|
|
20230616,142200,5267944150,37700,37700,37750,37700,841
|
|
20230616,142100,5236205700,37750,37750,37750,37700,454
|
|
20230616,142000,5219074200,37750,37750,37750,37700,374
|
|
20230616,141900,5204955750,37750,37700,37800,37700,612
|
|
20230616,141800,5181857550,37750,37700,37750,37700,522
|
|
20230616,141700,5162162300,37750,37750,37800,37750,495
|
|
20230616,141600,5143460300,37800,37800,37800,37750,453
|
|
20230616,141500,5126337150,37800,37750,37850,37750,2744
|
|
20230616,141400,5022589750,37750,37700,37800,37650,3404
|
|
20230616,141300,4894164450,37700,37650,37700,37600,911
|
|
20230616,141200,4859859200,37650,37650,37650,37600,740
|
|
20230616,141100,4831998250,37700,37600,37700,37600,1957
|
|
20230616,141000,4758281050,37650,37550,37650,37500,2190
|
|
20230616,140900,4675984050,37550,37500,37550,37500,343
|
|
20230616,140800,4663110100,37550,37600,37600,37500,991
|
|
20230616,140700,4625874000,37600,37600,37600,37500,626
|
|
20230616,140600,4602341850,37600,37600,37650,37600,448
|
|
20230616,140500,4585478450,37650,37650,37650,37600,348
|
|
20230616,140400,4572377000,37600,37600,37650,37600,394
|
|
20230616,140300,4557547250,37650,37600,37650,37600,887
|
|
20230616,140200,4524178800,37600,37550,37600,37500,634
|
|
20230616,140100,4500344800,37550,37550,37600,37550,321
|
|
20230616,140000,4488278450,37600,37500,37600,37500,287
|
|
20230616,135900,4477493550,37550,37550,37600,37500,545
|
|
20230616,135800,4457013700,37550,37550,37600,37500,249
|
|
20230616,135700,4447659700,37500,37550,37600,37500,428
|
|
20230616,135600,4431572100,37500,37550,37650,37500,288
|
|
20230616,135500,4420746300,37600,37550,37600,37500,1813
|
|
20230616,135400,4352647650,37550,37500,37550,37500,658
|
|
20230616,135300,4327947350,37550,37500,37550,37500,472
|
|
20230616,135200,4310228150,37550,37650,37650,37400,5147
|
|
20230616,135100,4116833300,37650,37600,37650,37600,432
|
|
20230616,135000,4100570950,37650,37650,37700,37600,281
|
|
20230616,134900,4089988350,37650,37600,37700,37600,4388
|
|
20230616,134800,3924873500,37600,37550,37600,37550,673
|
|
20230616,134700,3899601300,37550,37550,37550,37500,556
|
|
20230616,134600,3878728100,37500,37500,37550,37500,1078
|
|
20230616,134500,3838300400,37500,37450,37500,37450,517
|
|
20230616,134400,3818921050,37450,37400,37450,37400,1125
|
|
20230616,134300,3776802900,37400,37450,37450,37350,1006
|
|
20230616,134200,3739142200,37450,37450,37500,37300,1523
|
|
20230616,134100,3682150850,37500,37500,37500,37400,355
|
|
20230616,134000,3668842050,37500,37500,37500,37400,1259
|
|
20230616,133900,3621716150,37450,37450,37550,37350,1283
|
|
20230616,133800,3573700150,37550,37450,37550,37400,645
|
|
20230616,133700,3549512750,37500,37400,37500,37400,312
|
|
20230616,133600,3537820400,37500,37450,37550,37400,1159
|
|
20230616,133500,3494404100,37400,37400,37450,37350,1997
|
|
20230616,133400,3419670750,37400,37500,37500,37400,756
|
|
20230616,133300,3391365750,37500,37650,37650,37450,414
|
|
20230616,133200,3375812350,37650,37550,37650,37550,494
|
|
20230616,133100,3357228450,37600,37600,37650,37450,1001
|
|
20230616,133000,3319602400,37650,37600,37650,37450,2881
|
|
20230616,132900,3211283850,37550,37550,37600,37550,432
|
|
20230616,132800,3195041650,37500,37500,37600,37500,432
|
|
20230616,132700,3178815900,37500,37550,37600,37450,291
|
|
20230616,132600,3167896100,37600,37600,37600,37500,428
|
|
20230616,132500,3151811400,37550,37550,37600,37550,304
|
|
20230616,132400,3140387950,37550,37550,37600,37500,1800
|
|
20230616,132300,3072776900,37500,37500,37550,37400,1495
|
|
20230616,132200,3016714250,37400,37550,37600,37400,1716
|
|
20230616,132100,2952297850,37550,37600,37650,37500,931
|
|
20230616,132000,2917321600,37650,37650,37650,37550,877
|
|
20230616,131900,2884304200,37650,37600,37650,37550,606
|
|
20230616,131800,2861509500,37550,37500,37650,37500,2312
|
|
20230616,131700,2774609300,37500,37600,37650,37250,2152
|
|
20230616,131600,2693856950,37600,37400,37650,37300,8036
|
|
20230616,131500,2392463700,37450,37400,37450,37350,869
|
|
20230616,131400,2359952700,37350,37300,37450,37300,2717
|
|
20230616,131300,2258434150,37300,37250,37300,37200,638
|
|
20230616,131200,2234641650,37250,37250,37300,37250,462
|
|
20230616,131100,2217418500,37300,37250,37300,37200,1043
|
|
20230616,131000,2178538100,37250,37100,37300,37100,1890
|
|
20230616,130900,2108182650,37150,37050,37150,37000,3299
|
|
20230616,130800,1985807350,37050,36950,37050,36950,186
|
|
20230616,130700,1978918400,36950,37000,37050,36950,531
|
|
20230616,130600,1959260350,37000,37000,37050,36900,487
|
|
20230616,130500,1941236600,37000,37000,37000,36900,327
|
|
20230616,130400,1929139100,37000,36900,37000,36900,268
|
|
20230616,130300,1919226200,36900,36950,37000,36900,362
|
|
20230616,130200,1905840500,36900,36950,37000,36900,622
|
|
20230616,130100,1882842000,36950,36950,37000,36900,742
|
|
20230616,130000,1855410700,36950,36950,36950,36850,516
|
|
20230616,125900,1836367250,36850,36950,36950,36850,263
|
|
20230616,125800,1826650900,36850,36950,36950,36850,269
|
|
20230616,125700,1816712550,36950,36900,36950,36850,1485
|
|
20230616,125600,1761903800,36850,36850,36900,36850,170
|
|
20230616,125500,1755636450,36850,36850,36900,36850,612
|
|
20230616,125400,1733064850,36900,36900,36900,36800,233
|
|
20230616,125300,1724475450,36850,36850,36900,36850,201
|
|
20230616,125200,1717061100,36900,36850,36900,36850,230
|
|
20230616,125100,1708578100,36900,36800,36900,36800,626
|
|
20230616,125000,1685497800,36850,36850,36850,36850,113
|
|
20230616,124900,1681333750,36850,36850,36850,36850,257
|
|
20230616,124800,1671863300,36750,36850,36850,36750,148
|
|
20230616,124700,1666410700,36850,36850,36850,36800,185
|
|
20230616,124600,1659596650,36850,36800,36850,36800,406
|
|
20230616,124500,1644641450,36800,36800,36850,36800,301
|
|
20230616,124400,1633551600,36850,36850,36850,36800,158
|
|
20230616,124300,1627729900,36850,36800,36850,36800,150
|
|
20230616,124200,1622203800,36850,36800,36850,36750,390
|
|
20230616,124100,1607852100,36800,36800,36850,36750,276
|
|
20230616,124000,1597689700,36850,36750,36850,36700,475
|
|
20230616,123900,1580221900,36800,36800,36800,36800,140
|
|
20230616,123800,1575069900,36800,36750,36800,36750,351
|
|
20230616,123700,1562153350,36750,36800,36800,36700,234
|
|
20230616,123600,1553553950,36800,36800,36800,36750,435
|
|
20230616,123500,1537547650,36800,36800,36800,36750,125
|
|
20230616,123400,1532952350,36750,36800,36800,36750,110
|
|
20230616,123300,1528904400,36800,36750,36800,36750,15
|
|
20230616,123200,1528352450,36800,36800,36800,36750,34
|
|
20230616,123100,1527101500,36800,36750,36800,36750,111
|
|
20230616,123000,1523021050,36750,36750,36800,36750,343
|
|
20230616,122900,1510403050,36800,36750,36800,36750,81
|
|
20230616,122800,1507424200,36800,36750,36800,36750,176
|
|
20230616,122700,1500950700,36800,36750,36800,36750,41
|
|
20230616,122600,1499443450,36750,36800,36800,36750,68
|
|
20230616,122500,1496941500,36800,36750,36800,36750,89
|
|
20230616,122400,1493666600,36750,36750,36750,36750,1
|
|
20230616,122300,1493629850,36800,36700,36800,36700,230
|
|
20230616,122200,1485177050,36700,36700,36700,36700,0
|
|
20230616,122100,1485177050,36700,36750,36750,36700,101
|
|
20230616,122000,1481465350,36750,36750,36800,36750,86
|
|
20230616,121900,1478303550,36800,36700,36800,36700,81
|
|
20230616,121800,1475326000,36750,36750,36800,36750,77
|
|
20230616,121700,1472495500,36800,36750,36800,36750,205
|
|
20230616,121600,1464960300,36750,36750,36750,36700,177
|
|
20230616,121500,1458456650,36750,36800,36800,36750,595
|
|
20230616,121400,1436584450,36800,36800,36800,36800,30
|
|
20230616,121300,1435480450,36750,36800,36800,36750,112
|
|
20230616,121200,1431359050,36750,36750,36750,36750,0
|
|
20230616,121100,1431359050,36750,36800,36800,36750,70
|
|
20230616,121000,1428783100,36800,36800,36800,36800,91
|
|
20230616,120900,1425434300,36750,36800,36800,36750,111
|
|
20230616,120800,1421349900,36750,36800,36800,36750,176
|
|
20230616,120700,1414876000,36800,36750,36800,36750,29
|
|
20230616,120600,1413808900,36800,36800,36800,36800,108
|
|
20230616,120500,1409834500,36800,36800,36800,36800,0
|
|
20230616,120400,1409834500,36800,36750,36800,36700,99
|
|
20230616,120300,1406194150,36750,36750,36750,36750,2
|
|
20230616,120200,1406120650,36700,36750,36800,36700,196
|
|
20230616,120100,1398917900,36800,36700,36800,36700,501
|
|
20230616,120000,1380506150,36800,36700,36800,36700,718
|
|
20230616,115900,1354113200,36700,36700,36750,36700,10
|
|
20230616,115800,1353746000,36700,36750,36750,36700,251
|
|
20230616,115700,1344522350,36750,36700,36750,36700,102
|
|
20230616,115600,1340777850,36700,36700,36750,36700,70
|
|
20230616,115500,1338207350,36750,36700,36750,36700,129
|
|
20230616,115400,1333467050,36750,36750,36750,36700,4
|
|
20230616,115300,1333320150,36750,36700,36750,36700,122
|
|
20230616,115200,1328836750,36700,36750,36750,36700,38
|
|
20230616,115100,1327440400,36700,36650,36750,36650,100
|
|
20230616,115000,1323769550,36750,36700,36750,36700,82
|
|
20230616,114900,1320759500,36700,36700,36750,36650,151
|
|
20230616,114800,1315218300,36700,36650,36700,36650,4
|
|
20230616,114700,1315071600,36700,36700,36750,36650,119
|
|
20230616,114600,1310703750,36750,36750,36750,36650,35
|
|
20230616,114500,1309417700,36750,36650,36750,36650,188
|
|
20230616,114400,1302516350,36650,36700,36700,36650,72
|
|
20230616,114300,1299874050,36650,36750,36750,36650,221
|
|
20230616,114200,1291758500,36750,36700,36750,36700,273
|
|
20230616,114100,1281737550,36750,36750,36750,36700,182
|
|
20230616,114000,1275051650,36750,36750,36750,36700,25
|
|
20230616,113900,1274133050,36750,36700,36750,36700,60
|
|
20230616,113800,1271928900,36700,36700,36750,36700,111
|
|
20230616,113700,1267850150,36700,36700,36700,36700,3
|
|
20230616,113600,1267740050,36750,36700,36750,36700,191
|
|
20230616,113500,1260722500,36700,36700,36750,36700,38
|
|
20230616,113400,1259327300,36700,36700,36750,36700,110
|
|
20230616,113300,1255285000,36700,36700,36750,36700,37
|
|
20230616,113200,1253925450,36700,36650,36750,36650,21
|
|
20230616,113100,1253154650,36700,36750,36750,36650,143
|
|
20230616,113000,1247907750,36700,36700,36750,36700,195
|
|
20230616,112900,1240743300,36750,36750,36750,36700,12
|
|
20230616,112800,1240302600,36700,36650,36750,36650,145
|
|
20230616,112700,1234981850,36650,36700,36750,36650,230
|
|
20230616,112600,1226539200,36700,36750,36750,36700,309
|
|
20230616,112500,1215191550,36750,36650,36750,36650,432
|
|
20230616,112400,1199334050,36650,36650,36700,36650,78
|
|
20230616,112300,1196473050,36700,36600,36700,36600,185
|
|
20230616,112200,1189687150,36650,36600,36650,36600,168
|
|
20230616,112100,1183536650,36650,36700,36700,36650,217
|
|
20230616,112000,1175574950,36650,36650,36700,36650,20
|
|
20230616,111900,1174841900,36700,36700,36700,36650,158
|
|
20230616,111800,1169044700,36650,36700,36700,36650,143
|
|
20230616,111700,1163800650,36700,36700,36750,36650,812
|
|
20230616,111600,1134001100,36750,36750,36750,36700,322
|
|
20230616,111500,1122180300,36750,36750,36750,36700,395
|
|
20230616,111400,1107664600,36750,36750,36750,36750,32
|
|
20230616,111300,1106488600,36700,36750,36750,36700,108
|
|
20230616,111200,1102519650,36750,36700,36750,36700,55
|
|
20230616,111100,1100498900,36750,36750,36750,36750,143
|
|
20230616,111000,1095243650,36700,36750,36750,36700,27
|
|
20230616,110900,1094252300,36750,36700,36750,36700,14
|
|
20230616,110800,1093738250,36700,36700,36750,36700,39
|
|
20230616,110700,1092305850,36650,36650,36750,36650,19
|
|
20230616,110600,1091608400,36650,36700,36750,36650,231
|
|
20230616,110500,1083130300,36700,36650,36700,36650,56
|
|
20230616,110400,1081076100,36650,36700,36700,36650,114
|
|
20230616,110300,1076892400,36700,36650,36700,36650,16
|
|
20230616,110200,1076305250,36650,36700,36700,36650,161
|
|
20230616,110100,1070396900,36700,36650,36700,36650,48
|
|
20230616,110000,1068636850,36650,36700,36700,36650,111
|
|
20230616,105900,1064563650,36650,36700,36700,36650,84
|
|
20230616,105800,1061482500,36650,36650,36700,36650,45
|
|
20230616,105700,1059832850,36700,36650,36700,36600,117
|
|
20230616,105600,1055545350,36700,36650,36700,36650,752
|
|
20230616,105500,1027976150,36650,36600,36650,36600,122
|
|
20230616,105400,1023505250,36650,36650,36650,36550,1811
|
|
20230616,105300,957204850,36650,36600,36650,36500,1902
|
|
20230616,105200,887536000,36600,36600,36600,36500,252
|
|
20230616,105100,878327050,36600,36500,36600,36500,161
|
|
20230616,105000,872443500,36500,36500,36500,36500,4
|
|
20230616,104900,872297500,36500,36550,36600,36500,259
|
|
20230616,104800,862830600,36600,36550,36600,36550,105
|
|
20230616,104700,858991250,36600,36600,36600,36550,196
|
|
20230616,104600,851821150,36600,36600,36600,36600,3
|
|
20230616,104500,851711350,36550,36550,36600,36550,52
|
|
20230616,104400,849810250,36600,36600,36600,36600,16
|
|
20230616,104300,849224650,36600,36500,36600,36500,335
|
|
20230616,104200,836975850,36550,36500,36550,36500,33
|
|
20230616,104100,835770350,36550,36550,36550,36500,230
|
|
20230616,104000,827366100,36550,36500,36550,36500,7
|
|
20230616,103900,827110400,36550,36550,36550,36550,98
|
|
20230616,103800,823528500,36550,36550,36550,36550,0
|
|
20230616,103700,823528500,36550,36550,36550,36500,61
|
|
20230616,103600,821301250,36550,36500,36550,36450,224
|
|
20230616,103500,813124250,36500,36450,36500,36450,36
|
|
20230616,103400,811811350,36500,36450,36500,36450,218
|
|
20230616,103300,803864700,36450,36450,36450,36400,467
|
|
20230616,103200,786858850,36400,36450,36450,36400,38
|
|
20230616,103100,785474000,36450,36450,36450,36400,66
|
|
20230616,103000,783069150,36450,36500,36500,36450,383
|
|
20230616,102900,769108550,36500,36500,36500,36500,72
|
|
20230616,102800,766480550,36500,36450,36500,36450,169
|
|
20230616,102700,760318550,36500,36500,36500,36500,11
|
|
20230616,102600,759917050,36450,36500,36500,36450,29
|
|
20230616,102500,758859100,36450,36450,36450,36450,1
|
|
20230616,102400,758822650,36500,36500,36500,36500,1
|
|
20230616,102300,758786150,36500,36500,36500,36450,33
|
|
20230616,102200,757582500,36450,36500,36550,36450,524
|
|
20230616,102100,738461550,36550,36550,36550,36500,60
|
|
20230616,102000,736271250,36550,36500,36550,36500,6
|
|
20230616,101900,736052000,36550,36550,36550,36500,84
|
|
20230616,101800,732984850,36500,36500,36500,36500,0
|
|
20230616,101700,732984850,36500,36500,36500,36500,8
|
|
20230616,101600,732692850,36500,36500,36550,36500,208
|
|
20230616,101500,725097100,36500,36500,36600,36500,37
|
|
20230616,101400,723746000,36600,36550,36600,36550,256
|
|
20230616,101300,714388300,36600,36600,36600,36550,65
|
|
20230616,101200,712011700,36600,36600,36600,36600,2
|
|
20230616,101100,711938500,36650,36650,36650,36650,1
|
|
20230616,101000,711901850,36550,36550,36550,36550,4
|
|
20230616,100900,711755650,36550,36600,36650,36550,213
|
|
20230616,100800,703959950,36650,36600,36650,36600,85
|
|
20230616,100700,700848000,36600,36600,36700,36600,199
|
|
20230616,100600,693553500,36600,36650,36650,36600,601
|
|
20230616,100500,671527550,36650,36650,36650,36650,133
|
|
20230616,100400,666653100,36650,36650,36650,36600,28
|
|
20230616,100300,665627050,36650,36600,36650,36600,1328
|
|
20230616,100200,617000300,36600,36600,36600,36600,21
|
|
20230616,100100,616231700,36600,36600,36600,36600,25
|
|
20230616,100000,615316700,36600,36600,36600,36600,17
|
|
20230616,095900,614694500,36600,36600,36600,36600,58
|
|
20230616,095800,612571700,36550,36550,36550,36550,0
|
|
20230616,095700,612571700,36550,36550,36600,36550,1017
|
|
20230616,095600,575389450,36550,36500,36550,36500,23
|
|
20230616,095500,574549050,36550,36500,36550,36500,16
|
|
20230616,095400,573964550,36500,36500,36550,36500,407
|
|
20230616,095300,559105300,36500,36500,36550,36500,166
|
|
20230616,095200,553039150,36500,36500,36500,36500,25
|
|
20230616,095100,552126650,36500,36500,36550,36500,19
|
|
20230616,095000,551432750,36550,36550,36550,36550,276
|
|
20230616,094900,541344950,36600,36600,36600,36550,40
|
|
20230616,094800,539881200,36550,36550,36550,36550,10
|
|
20230616,094700,539515700,36550,36550,36600,36550,300
|
|
20230616,094600,528549450,36550,36550,36550,36550,13
|
|
20230616,094500,528074300,36550,36550,36550,36550,10
|
|
20230616,094400,527708800,36550,36550,36550,36500,82
|
|
20230616,094300,524713650,36500,36550,36550,36500,31
|
|
20230616,094200,523581150,36500,36500,36550,36500,210
|
|
20230616,094100,515910600,36600,36550,36600,36550,31
|
|
20230616,094000,514777300,36550,36550,36550,36500,178
|
|
20230616,093900,508271700,36550,36500,36550,36500,38
|
|
20230616,093800,506883000,36550,36550,36550,36500,395
|
|
20230616,093700,492457000,36550,36500,36600,36500,21
|
|
20230616,093600,491689600,36500,36550,36550,36500,468
|
|
20230616,093500,474595650,36550,36500,36550,36500,51
|
|
20230616,093400,472731850,36500,36550,36550,36500,59
|
|
20230616,093300,470576050,36550,36550,36550,36550,173
|
|
20230616,093200,464252900,36500,36550,36550,36500,51
|
|
20230616,093100,462388900,36550,36550,36550,36550,22
|
|
20230616,093000,461584800,36450,36550,36550,36450,702
|
|
20230616,092900,435952950,36550,36550,36600,36550,41
|
|
20230616,092800,434454350,36550,36550,36550,36500,134
|
|
20230616,092700,429557800,36500,36550,36550,36500,334
|
|
20230616,092600,417351250,36550,36550,36600,36550,362
|
|
20230616,092500,404105600,36550,36600,36600,36550,445
|
|
20230616,092400,387820600,36600,36550,36650,36550,220
|
|
20230616,092300,379761350,36550,36550,36550,36550,26
|
|
20230616,092200,378811050,36550,36550,36550,36550,41
|
|
20230616,092100,377312500,36550,36550,36550,36550,99
|
|
20230616,092000,373694050,36550,36600,36600,36550,309
|
|
20230616,091900,362385300,36600,36550,36650,36550,359
|
|
20230616,091800,349245200,36600,36550,36600,36550,11
|
|
20230616,091700,348843100,36550,36550,36600,36500,1052
|
|
20230616,091600,310433700,36500,36400,36550,36350,119
|
|
20230616,091500,306088100,36400,36350,36500,36350,334
|
|
20230616,091400,293914800,36350,36450,36450,36350,395
|
|
20230616,091300,279546850,36450,36450,36450,36450,21
|
|
20230616,091200,278781400,36550,36650,36650,36550,7
|
|
20230616,091100,278525050,36650,36350,36650,36350,350
|
|
20230616,091000,265754150,36350,36450,36450,36350,315
|
|
20230616,090900,254303800,36350,36450,36500,36350,650
|
|
20230616,090800,230662950,36500,36550,36550,36450,174
|
|
20230616,090700,224309750,36550,36550,36550,36550,199
|
|
20230616,090600,217036300,36600,36700,36700,36600,931
|
|
20230616,090500,182925950,36750,36700,36750,36650,429
|
|
20230616,090400,167176050,36700,36500,36700,36400,997
|
|
20230616,090300,130707000,36400,36500,36500,36400,346
|
|
20230616,090200,118097300,36550,36600,36600,36450,202
|
|
20230616,090100,110722900,36650,36450,36700,36450,630
|
|
20230616,090000,87642200,36650,36300,36650,36300,2409
|