681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,201700,3513513750,37450,37450,37450,37450,0
|
|
20230619,201600,3513513750,37450,37450,37450,37450,0
|
|
20230619,201500,3513513750,37450,37450,37450,37450,0
|
|
20230619,201400,3513513750,37450,37450,37450,37450,0
|
|
20230619,201300,3513513750,37450,37450,37450,37450,0
|
|
20230619,201200,3513513750,37450,37450,37450,37450,0
|
|
20230619,201100,3513513750,37450,37450,37450,37450,0
|
|
20230619,201000,3513513750,37450,37450,37450,37450,0
|
|
20230619,200900,3513513750,37450,37450,37450,37450,0
|
|
20230619,200800,3513513750,37450,37450,37450,37450,0
|
|
20230619,200700,3513513750,37450,37450,37450,37450,0
|
|
20230619,200600,3513513750,37450,37450,37450,37450,0
|
|
20230619,200500,3513513750,37450,37450,37450,37450,0
|
|
20230619,200400,3513513750,37450,37450,37450,37450,0
|
|
20230619,200300,3513513750,37450,37450,37450,37450,0
|
|
20230619,200200,3513513750,37450,37450,37450,37450,0
|
|
20230619,200100,3513513750,37450,37450,37450,37450,0
|
|
20230619,200000,3513513750,37450,37450,37450,37450,0
|
|
20230619,195900,3513513750,37450,37450,37450,37450,0
|
|
20230619,195800,3513513750,37450,37450,37450,37450,0
|
|
20230619,195700,3513513750,37450,37450,37450,37450,0
|
|
20230619,195600,3513513750,37450,37450,37450,37450,0
|
|
20230619,195500,3513513750,37450,37450,37450,37450,0
|
|
20230619,195400,3513513750,37450,37450,37450,37450,0
|
|
20230619,195300,3513513750,37450,37450,37450,37450,0
|
|
20230619,195200,3513513750,37450,37450,37450,37450,0
|
|
20230619,195100,3513513750,37450,37450,37450,37450,0
|
|
20230619,195000,3513513750,37450,37450,37450,37450,0
|
|
20230619,194900,3513513750,37450,37450,37450,37450,0
|
|
20230619,194800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,194700,3513513750,37450,37450,37450,37450,0
|
|
20230619,194600,3513513750,37450,37450,37450,37450,0
|
|
20230619,194500,3513513750,37450,37450,37450,37450,0
|
|
20230619,194400,3513513750,37450,37450,37450,37450,0
|
|
20230619,194300,3513513750,37450,37450,37450,37450,0
|
|
20230619,194200,3513513750,37450,37450,37450,37450,0
|
|
20230619,194100,3513513750,37450,37450,37450,37450,0
|
|
20230619,194000,3513513750,37450,37450,37450,37450,0
|
|
20230619,193900,3513513750,37450,37450,37450,37450,0
|
|
20230619,193800,3513513750,37450,37450,37450,37450,0
|
|
20230619,193700,3513513750,37450,37450,37450,37450,0
|
|
20230619,193600,3513513750,37450,37450,37450,37450,0
|
|
20230619,193500,3513513750,37450,37450,37450,37450,0
|
|
20230619,193400,3513513750,37450,37450,37450,37450,0
|
|
20230619,193300,3513513750,37450,37450,37450,37450,0
|
|
20230619,193200,3513513750,37450,37450,37450,37450,0
|
|
20230619,193100,3513513750,37450,37450,37450,37450,0
|
|
20230619,193000,3513513750,37450,37450,37450,37450,0
|
|
20230619,192900,3513513750,37450,37450,37450,37450,0
|
|
20230619,192800,3513513750,37450,37450,37450,37450,0
|
|
20230619,192700,3513513750,37450,37450,37450,37450,0
|
|
20230619,192600,3513513750,37450,37450,37450,37450,0
|
|
20230619,192500,3513513750,37450,37450,37450,37450,0
|
|
20230619,192400,3513513750,37450,37450,37450,37450,0
|
|
20230619,192300,3513513750,37450,37450,37450,37450,0
|
|
20230619,192200,3513513750,37450,37450,37450,37450,0
|
|
20230619,192100,3513513750,37450,37450,37450,37450,0
|
|
20230619,192000,3513513750,37450,37450,37450,37450,0
|
|
20230619,191900,3513513750,37450,37450,37450,37450,0
|
|
20230619,191800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,191700,3513513750,37450,37450,37450,37450,0
|
|
20230619,191600,3513513750,37450,37450,37450,37450,0
|
|
20230619,191500,3513513750,37450,37450,37450,37450,0
|
|
20230619,191400,3513513750,37450,37450,37450,37450,0
|
|
20230619,191300,3513513750,37450,37450,37450,37450,0
|
|
20230619,191200,3513513750,37450,37450,37450,37450,0
|
|
20230619,191100,3513513750,37450,37450,37450,37450,0
|
|
20230619,191000,3513513750,37450,37450,37450,37450,0
|
|
20230619,190900,3513513750,37450,37450,37450,37450,0
|
|
20230619,190800,3513513750,37450,37450,37450,37450,0
|
|
20230619,190700,3513513750,37450,37450,37450,37450,0
|
|
20230619,190600,3513513750,37450,37450,37450,37450,0
|
|
20230619,190500,3513513750,37450,37450,37450,37450,0
|
|
20230619,190400,3513513750,37450,37450,37450,37450,0
|
|
20230619,190300,3513513750,37450,37450,37450,37450,0
|
|
20230619,190200,3513513750,37450,37450,37450,37450,0
|
|
20230619,190100,3513513750,37450,37450,37450,37450,0
|
|
20230619,190000,3513513750,37450,37450,37450,37450,0
|
|
20230619,185900,3513513750,37450,37450,37450,37450,0
|
|
20230619,185800,3513513750,37450,37450,37450,37450,0
|
|
20230619,185700,3513513750,37450,37450,37450,37450,0
|
|
20230619,185600,3513513750,37450,37450,37450,37450,0
|
|
20230619,185500,3513513750,37450,37450,37450,37450,0
|
|
20230619,185400,3513513750,37450,37450,37450,37450,0
|
|
20230619,185300,3513513750,37450,37450,37450,37450,0
|
|
20230619,185200,3513513750,37450,37450,37450,37450,0
|
|
20230619,185100,3513513750,37450,37450,37450,37450,0
|
|
20230619,185000,3513513750,37450,37450,37450,37450,0
|
|
20230619,184900,3513513750,37450,37450,37450,37450,0
|
|
20230619,184800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,184700,3513513750,37450,37450,37450,37450,0
|
|
20230619,184600,3513513750,37450,37450,37450,37450,0
|
|
20230619,184500,3513513750,37450,37450,37450,37450,0
|
|
20230619,184400,3513513750,37450,37450,37450,37450,0
|
|
20230619,184300,3513513750,37450,37450,37450,37450,0
|
|
20230619,184200,3513513750,37450,37450,37450,37450,0
|
|
20230619,184100,3513513750,37450,37450,37450,37450,0
|
|
20230619,184000,3513513750,37450,37450,37450,37450,0
|
|
20230619,183900,3513513750,37450,37450,37450,37450,0
|
|
20230619,183800,3513513750,37450,37450,37450,37450,0
|
|
20230619,183700,3513513750,37450,37450,37450,37450,0
|
|
20230619,183600,3513513750,37450,37450,37450,37450,0
|
|
20230619,183500,3513513750,37450,37450,37450,37450,0
|
|
20230619,183400,3513513750,37450,37450,37450,37450,0
|
|
20230619,183300,3513513750,37450,37450,37450,37450,0
|
|
20230619,183200,3513513750,37450,37450,37450,37450,0
|
|
20230619,183100,3513513750,37450,37450,37450,37450,0
|
|
20230619,183000,3513513750,37450,37450,37450,37450,0
|
|
20230619,182900,3513513750,37450,37450,37450,37450,0
|
|
20230619,182800,3513513750,37450,37450,37450,37450,0
|
|
20230619,182700,3513513750,37450,37450,37450,37450,0
|
|
20230619,182600,3513513750,37450,37450,37450,37450,0
|
|
20230619,182500,3513513750,37450,37450,37450,37450,0
|
|
20230619,182400,3513513750,37450,37450,37450,37450,0
|
|
20230619,182300,3513513750,37450,37450,37450,37450,0
|
|
20230619,182200,3513513750,37450,37450,37450,37450,0
|
|
20230619,182100,3513513750,37450,37450,37450,37450,0
|
|
20230619,182000,3513513750,37450,37450,37450,37450,0
|
|
20230619,181900,3513513750,37450,37450,37450,37450,0
|
|
20230619,181800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,181700,3513513750,37450,37450,37450,37450,0
|
|
20230619,181600,3513513750,37450,37450,37450,37450,0
|
|
20230619,181500,3513513750,37450,37450,37450,37450,0
|
|
20230619,181400,3513513750,37450,37450,37450,37450,0
|
|
20230619,181300,3513513750,37450,37450,37450,37450,0
|
|
20230619,181200,3513513750,37450,37450,37450,37450,0
|
|
20230619,181100,3513513750,37450,37450,37450,37450,0
|
|
20230619,181000,3513513750,37450,37450,37450,37450,0
|
|
20230619,180900,3513513750,37450,37450,37450,37450,0
|
|
20230619,180800,3513513750,37450,37450,37450,37450,0
|
|
20230619,180700,3513513750,37450,37450,37450,37450,0
|
|
20230619,180600,3513513750,37450,37450,37450,37450,0
|
|
20230619,180500,3513513750,37450,37450,37450,37450,0
|
|
20230619,180400,3513513750,37450,37450,37450,37450,0
|
|
20230619,180300,3513513750,37450,37450,37450,37450,0
|
|
20230619,180200,3513513750,37450,37450,37450,37450,0
|
|
20230619,180100,3513513750,37450,37450,37450,37450,0
|
|
20230619,180000,3513513750,37450,37450,37450,37450,0
|
|
20230619,175900,3513513750,37450,37450,37450,37450,0
|
|
20230619,175800,3513513750,37450,37450,37450,37450,0
|
|
20230619,175700,3513513750,37450,37450,37450,37450,0
|
|
20230619,175600,3513513750,37450,37450,37450,37450,0
|
|
20230619,175500,3513513750,37450,37450,37450,37450,0
|
|
20230619,175400,3513513750,37450,37450,37450,37450,0
|
|
20230619,175300,3513513750,37450,37450,37450,37450,0
|
|
20230619,175200,3513513750,37450,37450,37450,37450,0
|
|
20230619,175100,3513513750,37450,37450,37450,37450,0
|
|
20230619,175000,3513513750,37450,37450,37450,37450,0
|
|
20230619,174900,3513513750,37450,37450,37450,37450,0
|
|
20230619,174800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,174700,3513513750,37450,37450,37450,37450,0
|
|
20230619,174600,3513513750,37450,37450,37450,37450,0
|
|
20230619,174500,3513513750,37450,37450,37450,37450,0
|
|
20230619,174400,3513513750,37450,37450,37450,37450,0
|
|
20230619,174300,3513513750,37450,37450,37450,37450,0
|
|
20230619,174200,3513513750,37450,37450,37450,37450,0
|
|
20230619,174100,3513513750,37450,37450,37450,37450,0
|
|
20230619,174000,3513513750,37450,37450,37450,37450,0
|
|
20230619,173900,3513513750,37450,37450,37450,37450,0
|
|
20230619,173800,3513513750,37450,37450,37450,37450,0
|
|
20230619,173700,3513513750,37450,37450,37450,37450,0
|
|
20230619,173600,3513513750,37450,37450,37450,37450,0
|
|
20230619,173500,3513513750,37450,37450,37450,37450,0
|
|
20230619,173400,3513513750,37450,37450,37450,37450,0
|
|
20230619,173300,3513513750,37450,37450,37450,37450,0
|
|
20230619,173200,3513513750,37450,37450,37450,37450,0
|
|
20230619,173100,3513513750,37450,37450,37450,37450,0
|
|
20230619,173000,3513513750,37450,37450,37450,37450,0
|
|
20230619,172900,3513513750,37450,37450,37450,37450,0
|
|
20230619,172800,3513513750,37450,37450,37450,37450,0
|
|
20230619,172700,3513513750,37450,37450,37450,37450,0
|
|
20230619,172600,3513513750,37450,37450,37450,37450,0
|
|
20230619,172500,3513513750,37450,37450,37450,37450,0
|
|
20230619,172400,3513513750,37450,37450,37450,37450,0
|
|
20230619,172300,3513513750,37450,37450,37450,37450,0
|
|
20230619,172200,3513513750,37450,37450,37450,37450,0
|
|
20230619,172100,3513513750,37450,37450,37450,37450,0
|
|
20230619,172000,3513513750,37450,37450,37450,37450,0
|
|
20230619,171900,3513513750,37450,37450,37450,37450,0
|
|
20230619,171800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,171700,3513513750,37450,37450,37450,37450,0
|
|
20230619,171600,3513513750,37450,37450,37450,37450,0
|
|
20230619,171500,3513513750,37450,37450,37450,37450,0
|
|
20230619,171400,3513513750,37450,37450,37450,37450,0
|
|
20230619,171300,3513513750,37450,37450,37450,37450,0
|
|
20230619,171200,3513513750,37450,37450,37450,37450,0
|
|
20230619,171100,3513513750,37450,37450,37450,37450,0
|
|
20230619,171000,3513513750,37450,37450,37450,37450,0
|
|
20230619,170900,3513513750,37450,37450,37450,37450,0
|
|
20230619,170800,3513513750,37450,37450,37450,37450,0
|
|
20230619,170700,3513513750,37450,37450,37450,37450,0
|
|
20230619,170600,3513513750,37450,37450,37450,37450,0
|
|
20230619,170500,3513513750,37450,37450,37450,37450,0
|
|
20230619,170400,3513513750,37450,37450,37450,37450,0
|
|
20230619,170300,3513513750,37450,37450,37450,37450,0
|
|
20230619,170200,3513513750,37450,37450,37450,37450,0
|
|
20230619,170100,3513513750,37450,37450,37450,37450,0
|
|
20230619,170000,3513513750,37450,37450,37450,37450,0
|
|
20230619,165900,3513513750,37450,37450,37450,37450,0
|
|
20230619,165800,3513513750,37450,37450,37450,37450,0
|
|
20230619,165700,3513513750,37450,37450,37450,37450,0
|
|
20230619,165600,3513513750,37450,37450,37450,37450,0
|
|
20230619,165500,3513513750,37450,37450,37450,37450,0
|
|
20230619,165400,3513513750,37450,37450,37450,37450,0
|
|
20230619,165300,3513513750,37450,37450,37450,37450,0
|
|
20230619,165200,3513513750,37450,37450,37450,37450,0
|
|
20230619,165100,3513513750,37450,37450,37450,37450,0
|
|
20230619,165000,3513513750,37450,37450,37450,37450,0
|
|
20230619,164900,3513513750,37450,37450,37450,37450,0
|
|
20230619,164800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,164700,3513513750,37450,37450,37450,37450,0
|
|
20230619,164600,3513513750,37450,37450,37450,37450,0
|
|
20230619,164500,3513513750,37450,37450,37450,37450,0
|
|
20230619,164400,3513513750,37450,37450,37450,37450,0
|
|
20230619,164300,3513513750,37450,37450,37450,37450,0
|
|
20230619,164200,3513513750,37450,37450,37450,37450,0
|
|
20230619,164100,3513513750,37450,37450,37450,37450,0
|
|
20230619,164000,3513513750,37450,37450,37450,37450,0
|
|
20230619,163900,3513513750,37450,37450,37450,37450,0
|
|
20230619,163800,3513513750,37450,37450,37450,37450,0
|
|
20230619,163700,3513513750,37450,37450,37450,37450,0
|
|
20230619,163600,3513513750,37450,37450,37450,37450,0
|
|
20230619,163500,3513513750,37450,37450,37450,37450,0
|
|
20230619,163400,3513513750,37450,37450,37450,37450,0
|
|
20230619,163300,3513513750,37450,37450,37450,37450,0
|
|
20230619,163200,3513513750,37450,37450,37450,37450,0
|
|
20230619,163100,3513513750,37450,37450,37450,37450,0
|
|
20230619,163000,3513513750,37450,37450,37450,37450,0
|
|
20230619,162900,3513513750,37450,37450,37450,37450,0
|
|
20230619,162800,3513513750,37450,37450,37450,37450,0
|
|
20230619,162700,3513513750,37450,37450,37450,37450,0
|
|
20230619,162600,3513513750,37450,37450,37450,37450,0
|
|
20230619,162500,3513513750,37450,37450,37450,37450,0
|
|
20230619,162400,3513513750,37450,37450,37450,37450,0
|
|
20230619,162300,3513513750,37450,37450,37450,37450,0
|
|
20230619,162200,3513513750,37450,37450,37450,37450,0
|
|
20230619,162100,3513513750,37450,37450,37450,37450,0
|
|
20230619,162000,3513513750,37450,37450,37450,37450,0
|
|
20230619,161900,3513513750,37450,37450,37450,37450,0
|
|
20230619,161800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,161700,3513513750,37450,37450,37450,37450,0
|
|
20230619,161600,3513513750,37450,37450,37450,37450,0
|
|
20230619,161500,3513513750,37450,37450,37450,37450,0
|
|
20230619,161400,3513513750,37450,37450,37450,37450,0
|
|
20230619,161300,3513513750,37450,37450,37450,37450,0
|
|
20230619,161200,3513513750,37450,37450,37450,37450,0
|
|
20230619,161100,3513513750,37450,37450,37450,37450,0
|
|
20230619,161000,3513513750,37450,37450,37450,37450,0
|
|
20230619,160900,3513513750,37450,37450,37450,37450,0
|
|
20230619,160800,3513513750,37450,37450,37450,37450,0
|
|
20230619,160700,3513513750,37450,37450,37450,37450,0
|
|
20230619,160600,3513513750,37450,37450,37450,37450,0
|
|
20230619,160500,3513513750,37450,37450,37450,37450,0
|
|
20230619,160400,3513513750,37450,37450,37450,37450,0
|
|
20230619,160300,3513513750,37450,37450,37450,37450,0
|
|
20230619,160200,3513513750,37450,37450,37450,37450,0
|
|
20230619,160100,3513513750,37450,37450,37450,37450,0
|
|
20230619,160000,3513513750,37450,37450,37450,37450,0
|
|
20230619,155900,3513513750,37450,37450,37450,37450,0
|
|
20230619,155800,3513513750,37450,37450,37450,37450,0
|
|
20230619,155700,3513513750,37450,37450,37450,37450,0
|
|
20230619,155600,3513513750,37450,37450,37450,37450,0
|
|
20230619,155500,3513513750,37450,37450,37450,37450,0
|
|
20230619,155400,3513513750,37450,37450,37450,37450,0
|
|
20230619,155300,3513513750,37450,37450,37450,37450,0
|
|
20230619,155200,3513513750,37450,37450,37450,37450,0
|
|
20230619,155100,3513513750,37450,37450,37450,37450,0
|
|
20230619,155000,3513513750,37450,37450,37450,37450,0
|
|
20230619,154900,3513513750,37450,37450,37450,37450,0
|
|
20230619,154800,3513513750,37450,37450,37450,37450,3874
|
|
20230619,154700,3513513750,37450,37450,37450,37450,0
|
|
20230619,154600,3513513750,37450,37450,37450,37450,0
|
|
20230619,154500,3513513750,37450,37450,37450,37450,0
|
|
20230619,154400,3513513750,37450,37450,37450,37450,0
|
|
20230619,154300,3513513750,37450,37450,37450,37450,0
|
|
20230619,154200,3513513750,37450,37450,37450,37450,0
|
|
20230619,154100,3513513750,37450,37450,37450,37450,0
|
|
20230619,154000,3513513750,37450,37450,37450,37450,0
|
|
20230619,153900,3513513750,37450,37450,37450,37450,0
|
|
20230619,153800,3513513750,37450,37450,37450,37450,0
|
|
20230619,153700,3513513750,37450,37450,37450,37450,0
|
|
20230619,153600,3513513750,37450,37450,37450,37450,0
|
|
20230619,153500,3513513750,37450,37450,37450,37450,0
|
|
20230619,153400,3513513750,37450,37450,37450,37450,0
|
|
20230619,153300,3513513750,37450,37450,37450,37450,0
|
|
20230619,153200,3513513750,37450,37450,37450,37450,0
|
|
20230619,153100,3513513750,37450,37450,37450,37450,0
|
|
20230619,153000,3513513750,37450,37450,37450,37450,3874
|
|
20230619,152900,3368432450,37500,37500,37500,37500,0
|
|
20230619,152800,3368432450,37500,37500,37500,37500,0
|
|
20230619,152700,3368432450,37500,37500,37500,37500,0
|
|
20230619,152600,3368432450,37500,37500,37500,37500,0
|
|
20230619,152500,3368432450,37500,37500,37500,37500,0
|
|
20230619,152400,3368432450,37500,37500,37500,37500,0
|
|
20230619,152300,3368432450,37500,37500,37500,37500,0
|
|
20230619,152200,3368432450,37500,37500,37500,37500,0
|
|
20230619,152100,3368432450,37500,37500,37500,37500,0
|
|
20230619,152000,3368432450,37500,37500,37500,37500,0
|
|
20230619,151900,3368432450,37500,37450,37500,37450,372
|
|
20230619,151800,3354483850,37500,37400,37500,37400,1898
|
|
20230619,151700,3283479400,37400,37350,37400,37300,2053
|
|
20230619,151600,3206783300,37400,37350,37400,37350,123
|
|
20230619,151500,3202189200,37350,37350,37400,37350,500
|
|
20230619,151400,3183499200,37350,37350,37400,37350,598
|
|
20230619,151300,3161162800,37350,37350,37400,37350,182
|
|
20230619,151200,3154364200,37350,37350,37400,37350,184
|
|
20230619,151100,3147491750,37350,37350,37400,37350,90
|
|
20230619,151000,3144130200,37350,37350,37400,37350,298
|
|
20230619,150900,3132998750,37350,37400,37400,37350,89
|
|
20230619,150800,3129671800,37350,37400,37400,37350,78
|
|
20230619,150700,3126757050,37350,37350,37400,37350,93
|
|
20230619,150600,3123280750,37350,37350,37400,37350,100
|
|
20230619,150500,3119544450,37350,37400,37400,37350,66
|
|
20230619,150400,3117077750,37350,37400,37400,37350,50
|
|
20230619,150300,3115209950,37400,37350,37400,37350,996
|
|
20230619,150200,3077981000,37400,37350,37400,37350,74
|
|
20230619,150100,3075215650,37350,37400,37400,37350,22
|
|
20230619,150000,3074393900,37350,37350,37400,37350,94
|
|
20230619,145900,3070882300,37350,37350,37350,37350,38
|
|
20230619,145800,3069463000,37350,37400,37400,37350,414
|
|
20230619,145700,3053980050,37400,37400,37450,37400,224
|
|
20230619,145600,3045602350,37400,37400,37450,37400,595
|
|
20230619,145500,3023345600,37400,37400,37450,37400,52
|
|
20230619,145400,3021400700,37400,37400,37450,37400,188
|
|
20230619,145300,3014369350,37400,37400,37400,37400,185
|
|
20230619,145200,3007450350,37400,37450,37450,37400,82
|
|
20230619,145100,3004382200,37450,37400,37450,37400,51
|
|
20230619,145000,3002473150,37400,37400,37450,37400,132
|
|
20230619,144900,2997532900,37400,37400,37450,37400,40
|
|
20230619,144800,2996035350,37400,37400,37450,37400,46
|
|
20230619,144700,2994314900,37400,37450,37450,37400,118
|
|
20230619,144600,2989899650,37400,37400,37450,37400,64
|
|
20230619,144500,2987505000,37400,37400,37400,37400,47
|
|
20230619,144400,2985747200,37400,37400,37450,37400,81
|
|
20230619,144300,2982716500,37400,37450,37450,37400,52
|
|
20230619,144200,2980770000,37400,37400,37400,37400,14
|
|
20230619,144100,2980246400,37400,37450,37450,37400,47
|
|
20230619,144000,2978486700,37400,37450,37450,37400,97
|
|
20230619,143900,2974855850,37450,37450,37450,37400,93
|
|
20230619,143800,2971373800,37400,37400,37400,37400,39
|
|
20230619,143700,2969915200,37400,37400,37450,37400,45
|
|
20230619,143600,2968230700,37400,37400,37400,37400,39
|
|
20230619,143500,2966772100,37400,37400,37400,37400,9
|
|
20230619,143400,2966435500,37450,37400,37450,37400,157
|
|
20230619,143300,2960562050,37400,37450,37450,37400,150
|
|
20230619,143200,2954945100,37450,37350,37500,37350,3337
|
|
20230619,143100,2830180850,37300,37350,37350,37300,37
|
|
20230619,143000,2828799700,37350,37300,37350,37300,61
|
|
20230619,142900,2826522700,37300,37350,37350,37300,4
|
|
20230619,142800,2826373450,37300,37350,37350,37300,242
|
|
20230619,142700,2817346800,37350,37300,37350,37300,582
|
|
20230619,142600,2795613100,37300,37300,37350,37300,38
|
|
20230619,142500,2794194350,37300,37300,37300,37300,208
|
|
20230619,142400,2786435950,37300,37350,37350,37300,24
|
|
20230619,142300,2785540700,37350,37300,37350,37300,46
|
|
20230619,142200,2783824750,37300,37350,37350,37300,158
|
|
20230619,142100,2777928950,37350,37350,37350,37300,318
|
|
20230619,142000,2766052450,37350,37300,37350,37300,64
|
|
20230619,141900,2763664150,37350,37350,37350,37300,16
|
|
20230619,141800,2763067050,37350,37350,37350,37300,66
|
|
20230619,141700,2760603700,37350,37350,37400,37350,1853
|
|
20230619,141600,2691394100,37350,37400,37400,37350,16
|
|
20230619,141500,2690796400,37400,37350,37400,37350,10
|
|
20230619,141400,2690422850,37350,37400,37400,37350,235
|
|
20230619,141300,2681645550,37350,37400,37400,37350,448
|
|
20230619,141200,2664891200,37400,37350,37400,37350,392
|
|
20230619,141100,2650230750,37350,37350,37400,37350,230
|
|
20230619,141000,2641629600,37400,37350,37400,37350,12
|
|
20230619,140900,2641181350,37350,37400,37400,37350,63
|
|
20230619,140800,2638826100,37400,37350,37400,37350,66
|
|
20230619,140700,2636358400,37350,37400,37400,37350,150
|
|
20230619,140600,2630748900,37350,37400,37400,37350,152
|
|
20230619,140500,2625065050,37400,37350,37400,37350,90
|
|
20230619,140400,2621699900,37350,37400,37400,37350,11
|
|
20230619,140300,2621288800,37350,37350,37400,37350,19
|
|
20230619,140200,2620578800,37400,37400,37400,37350,15
|
|
20230619,140100,2620018250,37400,37350,37400,37350,12
|
|
20230619,140000,2619569800,37350,37350,37350,37350,1
|
|
20230619,135900,2619532450,37350,37350,37400,37350,799
|
|
20230619,135800,2589680850,37400,37350,37400,37350,241
|
|
20230619,135700,2580668100,37400,37350,37400,37350,251
|
|
20230619,135600,2571280900,37350,37350,37400,37350,355
|
|
20230619,135500,2558020500,37350,37350,37350,37350,35
|
|
20230619,135400,2556713250,37400,37400,37400,37350,21
|
|
20230619,135300,2555928000,37400,37400,37400,37350,593
|
|
20230619,135200,2533749850,37400,37400,37400,37400,31
|
|
20230619,135100,2532590450,37400,37450,37450,37400,114
|
|
20230619,135000,2528326800,37400,37400,37400,37400,8
|
|
20230619,134900,2528027600,37450,37500,37500,37400,393
|
|
20230619,134800,2513327150,37450,37450,37450,37450,91
|
|
20230619,134700,2509919200,37450,37400,37450,37400,304
|
|
20230619,134600,2498534450,37400,37400,37450,37400,38
|
|
20230619,134500,2497112250,37400,37450,37450,37400,52
|
|
20230619,134400,2495165000,37450,37450,37450,37400,63
|
|
20230619,134300,2492805700,37450,37500,37500,37450,265
|
|
20230619,134200,2482881400,37450,37450,37450,37450,19
|
|
20230619,134100,2482169850,37500,37500,37500,37450,38
|
|
20230619,134000,2480745000,37500,37450,37500,37450,5
|
|
20230619,133900,2480557700,37500,37450,37500,37400,579
|
|
20230619,133800,2458862650,37450,37450,37450,37450,2
|
|
20230619,133700,2458787750,37500,37450,37500,37450,27
|
|
20230619,133600,2457776550,37450,37450,37500,37400,226
|
|
20230619,133500,2449313100,37450,37450,37500,37450,13
|
|
20230619,133400,2448826200,37500,37500,37550,37500,211
|
|
20230619,133300,2440909150,37450,37500,37500,37450,392
|
|
20230619,133200,2426209300,37500,37550,37550,37500,67
|
|
20230619,133100,2423695800,37550,37500,37550,37400,223
|
|
20230619,133000,2415333050,37500,37450,37500,37450,44
|
|
20230619,132900,2413683600,37450,37500,37500,37450,565
|
|
20230619,132800,2392496250,37500,37400,37550,37400,949
|
|
20230619,132700,2356924550,37400,37450,37450,37400,125
|
|
20230619,132600,2352243550,37450,37400,37450,37400,18
|
|
20230619,132500,2351570300,37400,37400,37400,37400,13
|
|
20230619,132400,2351084100,37450,37450,37450,37400,5
|
|
20230619,132300,2350897000,37450,37400,37450,37400,15
|
|
20230619,132200,2350335950,37450,37400,37450,37400,14
|
|
20230619,132100,2349812250,37450,37400,37450,37400,8
|
|
20230619,132000,2349513000,37400,37400,37400,37400,22
|
|
20230619,131900,2348690200,37400,37450,37450,37350,94
|
|
20230619,131800,2345172300,37450,37400,37450,37350,2287
|
|
20230619,131700,2259574100,37400,37350,37400,37350,138
|
|
20230619,131600,2254413550,37350,37350,37400,37350,19
|
|
20230619,131500,2253703750,37350,37350,37400,37350,152
|
|
20230619,131400,2248026500,37350,37400,37400,37350,69
|
|
20230619,131300,2245448750,37350,37350,37350,37350,18
|
|
20230619,131200,2244776450,37400,37350,37400,37350,19
|
|
20230619,131100,2244066750,37400,37350,37400,37350,59
|
|
20230619,131000,2241860400,37350,37350,37350,37350,15
|
|
20230619,130900,2241300150,37400,37350,37400,37350,31
|
|
20230619,130800,2240141200,37350,37350,37350,37350,15
|
|
20230619,130700,2239580950,37350,37350,37350,37350,3
|
|
20230619,130600,2239468900,37400,37350,37400,37350,48
|
|
20230619,130500,2237674550,37350,37350,37400,37350,27
|
|
20230619,130400,2236665100,37350,37350,37350,37350,14
|
|
20230619,130300,2236142200,37400,37400,37400,37350,157
|
|
20230619,130200,2230275650,37400,37350,37400,37350,14
|
|
20230619,130100,2229752100,37350,37350,37350,37350,201
|
|
20230619,130000,2222244750,37350,37400,37400,37350,13
|
|
20230619,125900,2221759150,37400,37400,37400,37400,22
|
|
20230619,125800,2220936350,37400,37400,37400,37350,8
|
|
20230619,125700,2220637200,37350,37350,37350,37350,274
|
|
20230619,125600,2210403300,37350,37400,37400,37350,33
|
|
20230619,125500,2209169850,37350,37400,37400,37350,516
|
|
20230619,125400,2189896550,37400,37400,37400,37350,53
|
|
20230619,125300,2187914450,37400,37350,37400,37350,138
|
|
20230619,125200,2182758650,37400,37400,37400,37350,66
|
|
20230619,125100,2180290550,37400,37400,37400,37350,102
|
|
20230619,125000,2176475950,37350,37350,37350,37350,22
|
|
20230619,124900,2175654250,37350,37350,37350,37350,2
|
|
20230619,124800,2175579550,37350,37350,37350,37350,0
|
|
20230619,124700,2175579550,37350,37350,37400,37350,150
|
|
20230619,124600,2169970250,37350,37400,37400,37350,2
|
|
20230619,124500,2169895500,37350,37350,37350,37350,1
|
|
20230619,124400,2169858150,37400,37350,37400,37350,7
|
|
20230619,124300,2169596650,37350,37400,37400,37350,31
|
|
20230619,124200,2168437700,37400,37400,37400,37400,0
|
|
20230619,124100,2168437700,37400,37350,37400,37350,26
|
|
20230619,124000,2167465700,37400,37350,37400,37350,121
|
|
20230619,123900,2162945300,37350,37400,37400,37350,56
|
|
20230619,123800,2160852300,37400,37400,37400,37400,1
|
|
20230619,123700,2160814900,37350,37350,37400,37350,45
|
|
20230619,123600,2159133250,37400,37400,37400,37400,1
|
|
20230619,123500,2159095850,37350,37450,37450,37350,1395
|
|
20230619,123400,2106922150,37400,37400,37400,37400,15
|
|
20230619,123300,2106361150,37450,37450,37450,37450,1
|
|
20230619,123200,2106323700,37400,37400,37450,37400,55
|
|
20230619,123100,2104264050,37450,37400,37450,37400,26
|
|
20230619,123000,2103290700,37450,37450,37450,37400,65
|
|
20230619,122900,2100856500,37450,37450,37450,37450,56
|
|
20230619,122800,2098759300,37450,37400,37450,37400,347
|
|
20230619,122700,2085764600,37450,37450,37450,37450,0
|
|
20230619,122600,2085764600,37450,37400,37450,37400,522
|
|
20230619,122500,2066240350,37400,37400,37400,37400,20
|
|
20230619,122400,2065492350,37350,37350,37350,37350,15
|
|
20230619,122300,2064932100,37400,37400,37400,37400,55
|
|
20230619,122200,2062875100,37400,37400,37400,37350,3
|
|
20230619,122100,2062762950,37350,37350,37400,37350,21
|
|
20230619,122000,2061978250,37350,37400,37400,37350,51
|
|
20230619,121900,2060070900,37400,37350,37400,37350,13
|
|
20230619,121800,2059585000,37400,37350,37400,37350,17
|
|
20230619,121700,2058949550,37400,37400,37400,37350,2274
|
|
20230619,121600,1973902050,37400,37450,37450,37400,143
|
|
20230619,121500,1968553300,37450,37400,37450,37400,7
|
|
20230619,121400,1968291450,37400,37450,37450,37400,58
|
|
20230619,121300,1966119700,37450,37450,37450,37400,54
|
|
20230619,121200,1964097450,37450,37450,37450,37450,7
|
|
20230619,121100,1963835300,37450,37450,37450,37450,22
|
|
20230619,121000,1963011400,37450,37450,37500,37450,10
|
|
20230619,120900,1962636850,37450,37450,37450,37450,127
|
|
20230619,120800,1957880700,37450,37450,37500,37450,21
|
|
20230619,120700,1957094200,37450,37500,37500,37450,114
|
|
20230619,120600,1952823800,37500,37450,37500,37450,4
|
|
20230619,120500,1952673950,37450,37500,37500,37450,15
|
|
20230619,120400,1952112150,37450,37500,37500,37450,108
|
|
20230619,120300,1948062450,37500,37450,37500,37450,181
|
|
20230619,120200,1941283900,37450,37450,37450,37450,156
|
|
20230619,120100,1935441700,37450,37500,37500,37450,83
|
|
20230619,120000,1932329250,37500,37450,37500,37450,24
|
|
20230619,115900,1931429300,37500,37500,37500,37450,85
|
|
20230619,115800,1928241850,37500,37450,37500,37450,79
|
|
20230619,115700,1925280050,37450,37450,37450,37450,6
|
|
20230619,115600,1925055350,37500,37500,37500,37500,23
|
|
20230619,115500,1924192850,37450,37550,37550,37450,239
|
|
20230619,115400,1915229450,37550,37500,37550,37500,9
|
|
20230619,115300,1914891550,37500,37500,37500,37500,32
|
|
20230619,115200,1913691550,37500,37500,37500,37500,1
|
|
20230619,115100,1913654050,37550,37500,37550,37500,35
|
|
20230619,115000,1912341500,37550,37500,37550,37500,2
|
|
20230619,114900,1912266450,37500,37500,37500,37500,2
|
|
20230619,114800,1912191450,37500,37500,37500,37500,17
|
|
20230619,114700,1911553950,37500,37500,37500,37500,41
|
|
20230619,114600,1910016450,37500,37500,37500,37500,27
|
|
20230619,114500,1909003950,37550,37500,37550,37500,19
|
|
20230619,114400,1908291300,37500,37550,37550,37500,269
|
|
20230619,114300,1898190400,37550,37600,37600,37550,768
|
|
20230619,114200,1869349050,37550,37550,37600,37550,107
|
|
20230619,114100,1865326550,37550,37550,37550,37550,0
|
|
20230619,114000,1865326550,37550,37600,37600,37550,23
|
|
20230619,113900,1864461800,37550,37550,37600,37550,55
|
|
20230619,113800,1862394250,37550,37550,37600,37550,4
|
|
20230619,113700,1862244000,37600,37600,37600,37600,1
|
|
20230619,113600,1862206400,37600,37600,37600,37600,13
|
|
20230619,113500,1861717600,37600,37600,37600,37600,422
|
|
20230619,113400,1845850400,37650,37650,37650,37650,1
|
|
20230619,113300,1845812750,37650,37600,37650,37550,109
|
|
20230619,113200,1841713500,37550,37600,37600,37550,377
|
|
20230619,113100,1827538650,37600,37550,37600,37550,3
|
|
20230619,113000,1827425950,37600,37550,37600,37550,101
|
|
20230619,112900,1823633350,37550,37600,37600,37550,114
|
|
20230619,112800,1819350350,37600,37600,37600,37600,19
|
|
20230619,112700,1818635950,37550,37600,37600,37550,26
|
|
20230619,112600,1817658450,37600,37650,37650,37600,154
|
|
20230619,112500,1811868000,37600,37600,37650,37600,72
|
|
20230619,112400,1809160500,37600,37600,37600,37600,29
|
|
20230619,112300,1808070100,37600,37600,37600,37550,35
|
|
20230619,112200,1806754150,37600,37550,37600,37500,1268
|
|
20230619,112100,1759170600,37550,37600,37600,37550,26
|
|
20230619,112000,1758194250,37550,37600,37600,37550,25
|
|
20230619,111900,1757254300,37550,37600,37600,37550,31
|
|
20230619,111800,1756089050,37650,37650,37650,37650,24
|
|
20230619,111700,1755185450,37550,37600,37600,37550,49
|
|
20230619,111600,1753343100,37600,37600,37600,37600,45
|
|
20230619,111500,1751651100,37650,37600,37650,37600,324
|
|
20230619,111400,1739452650,37650,37550,37650,37550,173
|
|
20230619,111300,1732942600,37700,37550,37700,37550,132
|
|
20230619,111200,1727976800,37600,37550,37600,37550,72
|
|
20230619,111100,1725269650,37600,37600,37600,37600,185
|
|
20230619,111000,1718313650,37600,37550,37600,37550,169
|
|
20230619,110900,1711961000,37600,37600,37600,37600,48
|
|
20230619,110800,1710156200,37600,37550,37600,37550,110
|
|
20230619,110700,1706021800,37550,37600,37600,37550,21
|
|
20230619,110600,1705233200,37550,37600,37600,37550,142
|
|
20230619,110500,1699894400,37500,37550,37600,37500,38
|
|
20230619,110400,1698468000,37550,37550,37550,37550,111
|
|
20230619,110300,1694299950,37600,37550,37600,37550,41
|
|
20230619,110200,1692759000,37550,37550,37550,37550,1284
|
|
20230619,110100,1644544800,37550,37500,37550,37500,32
|
|
20230619,110000,1643343250,37550,37500,37550,37500,10
|
|
20230619,105900,1642968200,37550,37550,37550,37550,242
|
|
20230619,105800,1633881100,37500,37550,37650,37500,152
|
|
20230619,105700,1628172800,37500,37500,37500,37500,4
|
|
20230619,105600,1628022800,37500,37500,37500,37500,14
|
|
20230619,105500,1627497800,37500,37500,37550,37450,555
|
|
20230619,105400,1606680450,37450,37450,37450,37450,8
|
|
20230619,105300,1606380850,37450,37500,37500,37450,226
|
|
20230619,105200,1597908100,37450,37450,37450,37450,1
|
|
20230619,105100,1597870650,37450,37450,37450,37450,13
|
|
20230619,105000,1597383800,37450,37450,37450,37450,43
|
|
20230619,104900,1595773450,37500,37400,37500,37400,48
|
|
20230619,104800,1593973650,37400,37500,37500,37400,34
|
|
20230619,104700,1592701900,37450,37400,37450,37400,180
|
|
20230619,104600,1585966800,37400,37450,37450,37400,883
|
|
20230619,104500,1552898950,37450,37400,37450,37350,385
|
|
20230619,104400,1538489450,37400,37400,37400,37400,488
|
|
20230619,104300,1520238250,37400,37450,37450,37400,28
|
|
20230619,104200,1519190450,37450,37450,37450,37450,63
|
|
20230619,104100,1516831100,37450,37400,37450,37400,18
|
|
20230619,104000,1516157400,37400,37450,37450,37400,241
|
|
20230619,103900,1507143200,37450,37450,37450,37400,24
|
|
20230619,103800,1506244500,37450,37400,37450,37400,271
|
|
20230619,103700,1496109000,37400,37400,37400,37400,149
|
|
20230619,103600,1490536400,37400,37400,37400,37400,370
|
|
20230619,103500,1476698400,37450,37450,37450,37450,523
|
|
20230619,103400,1457112050,37450,37500,37500,37450,339
|
|
20230619,103300,1444400200,37500,37500,37500,37500,118
|
|
20230619,103200,1439975200,37500,37500,37550,37500,258
|
|
20230619,103100,1430299900,37500,37500,37550,37500,104
|
|
20230619,103000,1426399750,37500,37500,37500,37500,24
|
|
20230619,102900,1425499750,37500,37500,37500,37500,40
|
|
20230619,102800,1423999750,37500,37550,37550,37500,94
|
|
20230619,102700,1420473250,37550,37500,37550,37500,639
|
|
20230619,102600,1396510700,37500,37550,37550,37500,34
|
|
20230619,102500,1395235450,37550,37500,37550,37500,141
|
|
20230619,102400,1389945850,37500,37500,37550,37500,70
|
|
20230619,102300,1387319600,37550,37550,37550,37500,161
|
|
20230619,102200,1381276650,37500,37550,37550,37500,19
|
|
20230619,102100,1380563250,37500,37550,37550,37500,610
|
|
20230619,102000,1357663100,37550,37600,37600,37550,203
|
|
20230619,101900,1350039000,37650,37650,37700,37600,3103
|
|
20230619,101800,1233293450,37650,37700,37750,37650,627
|
|
20230619,101700,1209656750,37700,37700,37700,37700,389
|
|
20230619,101600,1194991450,37700,37700,37700,37700,51
|
|
20230619,101500,1193068750,37700,37650,37700,37650,61
|
|
20230619,101400,1190769950,37700,37700,37750,37700,465
|
|
20230619,101300,1173239000,37750,37750,37750,37700,5
|
|
20230619,101200,1173050300,37750,37700,37750,37700,192
|
|
20230619,101100,1165811800,37650,37700,37700,37650,76
|
|
20230619,101000,1162947700,37700,37700,37700,37650,63
|
|
20230619,100900,1160572650,37650,37650,37650,37650,27
|
|
20230619,100800,1159556100,37650,37650,37650,37650,6
|
|
20230619,100700,1159330200,37650,37650,37650,37600,193
|
|
20230619,100600,1152063800,37650,37650,37650,37600,106
|
|
20230619,100500,1148072950,37650,37650,37650,37600,352
|
|
20230619,100400,1134824700,37650,37650,37650,37650,14
|
|
20230619,100300,1134297600,37650,37700,37700,37650,566
|
|
20230619,100200,1112987300,37700,37700,37700,37650,132
|
|
20230619,100100,1108011200,37700,37700,37700,37650,91
|
|
20230619,100000,1104580700,37700,37750,37750,37700,364
|
|
20230619,095900,1090857850,37700,37750,37750,37700,104
|
|
20230619,095800,1086931950,37750,37750,37750,37750,277
|
|
20230619,095700,1076475200,37750,37800,37800,37750,508
|
|
20230619,095600,1057298100,37700,37650,37700,37650,684
|
|
20230619,095500,1031513700,37650,37700,37700,37650,13
|
|
20230619,095400,1031023950,37650,37750,37800,37650,284
|
|
20230619,095300,1020308600,37750,37750,37750,37750,31
|
|
20230619,095200,1019138350,37750,37700,37750,37700,169
|
|
20230619,095100,1012764700,37700,37700,37700,37700,661
|
|
20230619,095000,987845000,37700,37750,37750,37700,211
|
|
20230619,094900,979889850,37700,37750,37750,37700,1303
|
|
20230619,094800,930760550,37750,37750,37750,37750,346
|
|
20230619,094700,917699050,37800,37850,37850,37800,300
|
|
20230619,094600,906348350,37850,37850,37900,37850,145
|
|
20230619,094500,900860050,37850,37850,37850,37850,10
|
|
20230619,094400,900481550,37850,37850,37850,37850,21
|
|
20230619,094300,899686700,37900,37850,37900,37850,41
|
|
20230619,094200,898134600,37850,37850,37850,37850,250
|
|
20230619,094100,888672100,37850,37800,37850,37800,457
|
|
20230619,094000,871397000,37800,37800,37800,37800,65
|
|
20230619,093900,868940000,37750,37750,37800,37750,236
|
|
20230619,093800,860030850,37750,37800,37800,37750,167
|
|
20230619,093700,853722600,37800,37850,37850,37750,429
|
|
20230619,093600,837506400,37850,37800,37850,37800,61
|
|
20230619,093500,835197650,37850,37800,37850,37800,19
|
|
20230619,093400,834479350,37800,37850,37850,37800,169
|
|
20230619,093300,828086150,37850,37900,37900,37850,72
|
|
20230619,093200,825358300,37900,37850,37900,37850,182
|
|
20230619,093100,818467050,37850,37850,37850,37800,117
|
|
20230619,093000,814038900,37800,37950,37950,37800,267
|
|
20230619,092900,803922850,37950,38000,38000,37950,92
|
|
20230619,092800,800428400,37950,38000,38000,37950,63
|
|
20230619,092700,798035100,38000,38000,38000,38000,163
|
|
20230619,092600,791841100,38000,37950,38000,37950,601
|
|
20230619,092500,769003200,37950,37950,37950,37900,170
|
|
20230619,092400,762551750,38000,37950,38000,37950,70
|
|
20230619,092300,759895200,37950,37850,37950,37850,726
|
|
20230619,092200,732349650,37950,37950,37950,37850,43
|
|
20230619,092100,730718000,37950,37900,37950,37900,704
|
|
20230619,092000,704006850,37850,37850,37850,37850,194
|
|
20230619,091900,696663950,37850,37850,37850,37800,286
|
|
20230619,091800,685852050,37850,37900,37900,37800,60
|
|
20230619,091700,683583300,37900,37800,37900,37800,123
|
|
20230619,091600,678928750,37900,37850,37900,37800,395
|
|
20230619,091500,663978050,37850,37850,37850,37850,54
|
|
20230619,091400,661934150,37900,37900,38000,37900,710
|
|
20230619,091300,635010200,37900,37900,38000,37900,44
|
|
20230619,091200,633338600,37900,37950,38000,37900,133
|
|
20230619,091100,628295800,37900,38000,38000,37900,179
|
|
20230619,091000,621504550,38000,38050,38050,37950,821
|
|
20230619,090900,590306850,38000,37950,38100,37950,1701
|
|
20230619,090800,525598350,37950,37750,38000,37750,2478
|
|
20230619,090700,431589050,37750,37850,37850,37750,4111
|
|
20230619,090600,276189400,37850,37800,37900,37800,1178
|
|
20230619,090500,231607350,37850,37800,37850,37800,383
|
|
20230619,090400,217111300,37850,37900,37900,37800,1034
|
|
20230619,090300,177975650,37900,37850,37950,37850,1015
|
|
20230619,090200,139524400,37850,37850,37900,37850,1987
|
|
20230619,090100,64272800,37800,37800,37850,37800,221
|
|
20230619,090000,55917800,37800,37600,37800,37600,1485
|