610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,190600,6539759600,36550,36550,36550,36550,0
|
|
20230622,190500,6539759600,36550,36550,36550,36550,0
|
|
20230622,190400,6539759600,36550,36550,36550,36550,0
|
|
20230622,190300,6539759600,36550,36550,36550,36550,0
|
|
20230622,190200,6539759600,36550,36550,36550,36550,0
|
|
20230622,190100,6539759600,36550,36550,36550,36550,0
|
|
20230622,190000,6539759600,36550,36550,36550,36550,0
|
|
20230622,185900,6539759600,36550,36550,36550,36550,0
|
|
20230622,185800,6539759600,36550,36550,36550,36550,0
|
|
20230622,185700,6539759600,36550,36550,36550,36550,0
|
|
20230622,185600,6539759600,36550,36550,36550,36550,0
|
|
20230622,185500,6539759600,36550,36550,36550,36550,0
|
|
20230622,185400,6539759600,36550,36550,36550,36550,0
|
|
20230622,185300,6539759600,36550,36550,36550,36550,0
|
|
20230622,185200,6539759600,36550,36550,36550,36550,0
|
|
20230622,185100,6539759600,36550,36550,36550,36550,0
|
|
20230622,185000,6539759600,36550,36550,36550,36550,0
|
|
20230622,184900,6539759600,36550,36550,36550,36550,0
|
|
20230622,184800,6539759600,36550,36550,36550,36550,0
|
|
20230622,184700,6539759600,36550,36550,36550,36550,0
|
|
20230622,184600,6539759600,36550,36550,36550,36550,0
|
|
20230622,184500,6539759600,36550,36550,36550,36550,0
|
|
20230622,184400,6539759600,36550,36550,36550,36550,0
|
|
20230622,184300,6539759600,36550,36550,36550,36550,0
|
|
20230622,184200,6539759600,36550,36550,36550,36550,0
|
|
20230622,184100,6539759600,36550,36550,36550,36550,0
|
|
20230622,184000,6539759600,36550,36550,36550,36550,0
|
|
20230622,183900,6539759600,36550,36550,36550,36550,0
|
|
20230622,183800,6539759600,36550,36550,36550,36550,0
|
|
20230622,183700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,183600,6539759600,36550,36550,36550,36550,0
|
|
20230622,183500,6539759600,36550,36550,36550,36550,0
|
|
20230622,183400,6539759600,36550,36550,36550,36550,0
|
|
20230622,183300,6539759600,36550,36550,36550,36550,0
|
|
20230622,183200,6539759600,36550,36550,36550,36550,0
|
|
20230622,183100,6539759600,36550,36550,36550,36550,0
|
|
20230622,183000,6539759600,36550,36550,36550,36550,0
|
|
20230622,182900,6539759600,36550,36550,36550,36550,0
|
|
20230622,182800,6539759600,36550,36550,36550,36550,0
|
|
20230622,182700,6539759600,36550,36550,36550,36550,0
|
|
20230622,182600,6539759600,36550,36550,36550,36550,0
|
|
20230622,182500,6539759600,36550,36550,36550,36550,0
|
|
20230622,182400,6539759600,36550,36550,36550,36550,0
|
|
20230622,182300,6539759600,36550,36550,36550,36550,0
|
|
20230622,182200,6539759600,36550,36550,36550,36550,0
|
|
20230622,182100,6539759600,36550,36550,36550,36550,0
|
|
20230622,182000,6539759600,36550,36550,36550,36550,0
|
|
20230622,181900,6539759600,36550,36550,36550,36550,0
|
|
20230622,181800,6539759600,36550,36550,36550,36550,0
|
|
20230622,181700,6539759600,36550,36550,36550,36550,0
|
|
20230622,181600,6539759600,36550,36550,36550,36550,0
|
|
20230622,181500,6539759600,36550,36550,36550,36550,0
|
|
20230622,181400,6539759600,36550,36550,36550,36550,0
|
|
20230622,181300,6539759600,36550,36550,36550,36550,0
|
|
20230622,181200,6539759600,36550,36550,36550,36550,0
|
|
20230622,181100,6539759600,36550,36550,36550,36550,0
|
|
20230622,181000,6539759600,36550,36550,36550,36550,0
|
|
20230622,180900,6539759600,36550,36550,36550,36550,0
|
|
20230622,180800,6539759600,36550,36550,36550,36550,0
|
|
20230622,180700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,180600,6539759600,36550,36550,36550,36550,0
|
|
20230622,180500,6539759600,36550,36550,36550,36550,0
|
|
20230622,180400,6539759600,36550,36550,36550,36550,0
|
|
20230622,180300,6539759600,36550,36550,36550,36550,0
|
|
20230622,180200,6539759600,36550,36550,36550,36550,0
|
|
20230622,180100,6539759600,36550,36550,36550,36550,0
|
|
20230622,180000,6539759600,36550,36550,36550,36550,0
|
|
20230622,175900,6539759600,36550,36550,36550,36550,0
|
|
20230622,175800,6539759600,36550,36550,36550,36550,0
|
|
20230622,175700,6539759600,36550,36550,36550,36550,0
|
|
20230622,175600,6539759600,36550,36550,36550,36550,0
|
|
20230622,175500,6539759600,36550,36550,36550,36550,0
|
|
20230622,175400,6539759600,36550,36550,36550,36550,0
|
|
20230622,175300,6539759600,36550,36550,36550,36550,0
|
|
20230622,175200,6539759600,36550,36550,36550,36550,0
|
|
20230622,175100,6539759600,36550,36550,36550,36550,0
|
|
20230622,175000,6539759600,36550,36550,36550,36550,0
|
|
20230622,174900,6539759600,36550,36550,36550,36550,0
|
|
20230622,174800,6539759600,36550,36550,36550,36550,0
|
|
20230622,174700,6539759600,36550,36550,36550,36550,0
|
|
20230622,174600,6539759600,36550,36550,36550,36550,0
|
|
20230622,174500,6539759600,36550,36550,36550,36550,0
|
|
20230622,174400,6539759600,36550,36550,36550,36550,0
|
|
20230622,174300,6539759600,36550,36550,36550,36550,0
|
|
20230622,174200,6539759600,36550,36550,36550,36550,0
|
|
20230622,174100,6539759600,36550,36550,36550,36550,0
|
|
20230622,174000,6539759600,36550,36550,36550,36550,0
|
|
20230622,173900,6539759600,36550,36550,36550,36550,0
|
|
20230622,173800,6539759600,36550,36550,36550,36550,0
|
|
20230622,173700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,173600,6539759600,36550,36550,36550,36550,0
|
|
20230622,173500,6539759600,36550,36550,36550,36550,0
|
|
20230622,173400,6539759600,36550,36550,36550,36550,0
|
|
20230622,173300,6539759600,36550,36550,36550,36550,0
|
|
20230622,173200,6539759600,36550,36550,36550,36550,0
|
|
20230622,173100,6539759600,36550,36550,36550,36550,0
|
|
20230622,173000,6539759600,36550,36550,36550,36550,0
|
|
20230622,172900,6539759600,36550,36550,36550,36550,0
|
|
20230622,172800,6539759600,36550,36550,36550,36550,0
|
|
20230622,172700,6539759600,36550,36550,36550,36550,0
|
|
20230622,172600,6539759600,36550,36550,36550,36550,0
|
|
20230622,172500,6539759600,36550,36550,36550,36550,0
|
|
20230622,172400,6539759600,36550,36550,36550,36550,0
|
|
20230622,172300,6539759600,36550,36550,36550,36550,0
|
|
20230622,172200,6539759600,36550,36550,36550,36550,0
|
|
20230622,172100,6539759600,36550,36550,36550,36550,0
|
|
20230622,172000,6539759600,36550,36550,36550,36550,0
|
|
20230622,171900,6539759600,36550,36550,36550,36550,0
|
|
20230622,171800,6539759600,36550,36550,36550,36550,0
|
|
20230622,171700,6539759600,36550,36550,36550,36550,0
|
|
20230622,171600,6539759600,36550,36550,36550,36550,0
|
|
20230622,171500,6539759600,36550,36550,36550,36550,0
|
|
20230622,171400,6539759600,36550,36550,36550,36550,0
|
|
20230622,171300,6539759600,36550,36550,36550,36550,0
|
|
20230622,171200,6539759600,36550,36550,36550,36550,0
|
|
20230622,171100,6539759600,36550,36550,36550,36550,0
|
|
20230622,171000,6539759600,36550,36550,36550,36550,0
|
|
20230622,170900,6539759600,36550,36550,36550,36550,0
|
|
20230622,170800,6539759600,36550,36550,36550,36550,0
|
|
20230622,170700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,170600,6539759600,36550,36550,36550,36550,0
|
|
20230622,170500,6539759600,36550,36550,36550,36550,0
|
|
20230622,170400,6539759600,36550,36550,36550,36550,0
|
|
20230622,170300,6539759600,36550,36550,36550,36550,0
|
|
20230622,170200,6539759600,36550,36550,36550,36550,0
|
|
20230622,170100,6539759600,36550,36550,36550,36550,0
|
|
20230622,170000,6539759600,36550,36550,36550,36550,0
|
|
20230622,165900,6539759600,36550,36550,36550,36550,0
|
|
20230622,165800,6539759600,36550,36550,36550,36550,0
|
|
20230622,165700,6539759600,36550,36550,36550,36550,0
|
|
20230622,165600,6539759600,36550,36550,36550,36550,0
|
|
20230622,165500,6539759600,36550,36550,36550,36550,0
|
|
20230622,165400,6539759600,36550,36550,36550,36550,0
|
|
20230622,165300,6539759600,36550,36550,36550,36550,0
|
|
20230622,165200,6539759600,36550,36550,36550,36550,0
|
|
20230622,165100,6539759600,36550,36550,36550,36550,0
|
|
20230622,165000,6539759600,36550,36550,36550,36550,0
|
|
20230622,164900,6539759600,36550,36550,36550,36550,0
|
|
20230622,164800,6539759600,36550,36550,36550,36550,0
|
|
20230622,164700,6539759600,36550,36550,36550,36550,0
|
|
20230622,164600,6539759600,36550,36550,36550,36550,0
|
|
20230622,164500,6539759600,36550,36550,36550,36550,0
|
|
20230622,164400,6539759600,36550,36550,36550,36550,0
|
|
20230622,164300,6539759600,36550,36550,36550,36550,0
|
|
20230622,164200,6539759600,36550,36550,36550,36550,0
|
|
20230622,164100,6539759600,36550,36550,36550,36550,0
|
|
20230622,164000,6539759600,36550,36550,36550,36550,0
|
|
20230622,163900,6539759600,36550,36550,36550,36550,0
|
|
20230622,163800,6539759600,36550,36550,36550,36550,0
|
|
20230622,163700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,163600,6539759600,36550,36550,36550,36550,0
|
|
20230622,163500,6539759600,36550,36550,36550,36550,0
|
|
20230622,163400,6539759600,36550,36550,36550,36550,0
|
|
20230622,163300,6539759600,36550,36550,36550,36550,0
|
|
20230622,163200,6539759600,36550,36550,36550,36550,0
|
|
20230622,163100,6539759600,36550,36550,36550,36550,0
|
|
20230622,163000,6539759600,36550,36550,36550,36550,0
|
|
20230622,162900,6539759600,36550,36550,36550,36550,0
|
|
20230622,162800,6539759600,36550,36550,36550,36550,0
|
|
20230622,162700,6539759600,36550,36550,36550,36550,0
|
|
20230622,162600,6539759600,36550,36550,36550,36550,0
|
|
20230622,162500,6539759600,36550,36550,36550,36550,0
|
|
20230622,162400,6539759600,36550,36550,36550,36550,0
|
|
20230622,162300,6539759600,36550,36550,36550,36550,0
|
|
20230622,162200,6539759600,36550,36550,36550,36550,0
|
|
20230622,162100,6539759600,36550,36550,36550,36550,0
|
|
20230622,162000,6539759600,36550,36550,36550,36550,0
|
|
20230622,161900,6539759600,36550,36550,36550,36550,0
|
|
20230622,161800,6539759600,36550,36550,36550,36550,0
|
|
20230622,161700,6539759600,36550,36550,36550,36550,0
|
|
20230622,161600,6539759600,36550,36550,36550,36550,0
|
|
20230622,161500,6539759600,36550,36550,36550,36550,0
|
|
20230622,161400,6539759600,36550,36550,36550,36550,0
|
|
20230622,161300,6539759600,36550,36550,36550,36550,0
|
|
20230622,161200,6539759600,36550,36550,36550,36550,0
|
|
20230622,161100,6539759600,36550,36550,36550,36550,0
|
|
20230622,161000,6539759600,36550,36550,36550,36550,0
|
|
20230622,160900,6539759600,36550,36550,36550,36550,0
|
|
20230622,160800,6539759600,36550,36550,36550,36550,0
|
|
20230622,160700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,160600,6539759600,36550,36550,36550,36550,0
|
|
20230622,160500,6539759600,36550,36550,36550,36550,0
|
|
20230622,160400,6539759600,36550,36550,36550,36550,0
|
|
20230622,160300,6539759600,36550,36550,36550,36550,0
|
|
20230622,160200,6539759600,36550,36550,36550,36550,0
|
|
20230622,160100,6539759600,36550,36550,36550,36550,0
|
|
20230622,160000,6539759600,36550,36550,36550,36550,0
|
|
20230622,155900,6539759600,36550,36550,36550,36550,0
|
|
20230622,155800,6539759600,36550,36550,36550,36550,0
|
|
20230622,155700,6539759600,36550,36550,36550,36550,0
|
|
20230622,155600,6539759600,36550,36550,36550,36550,0
|
|
20230622,155500,6539759600,36550,36550,36550,36550,0
|
|
20230622,155400,6539759600,36550,36550,36550,36550,0
|
|
20230622,155300,6539759600,36550,36550,36550,36550,0
|
|
20230622,155200,6539759600,36550,36550,36550,36550,0
|
|
20230622,155100,6539759600,36550,36550,36550,36550,0
|
|
20230622,155000,6539759600,36550,36550,36550,36550,0
|
|
20230622,154900,6539759600,36550,36550,36550,36550,0
|
|
20230622,154800,6539759600,36550,36550,36550,36550,0
|
|
20230622,154700,6539759600,36550,36550,36550,36550,0
|
|
20230622,154600,6539759600,36550,36550,36550,36550,0
|
|
20230622,154500,6539759600,36550,36550,36550,36550,0
|
|
20230622,154400,6539759600,36550,36550,36550,36550,0
|
|
20230622,154300,6539759600,36550,36550,36550,36550,0
|
|
20230622,154200,6539759600,36550,36550,36550,36550,0
|
|
20230622,154100,6539759600,36550,36550,36550,36550,0
|
|
20230622,154000,6539759600,36550,36550,36550,36550,0
|
|
20230622,153900,6539759600,36550,36550,36550,36550,0
|
|
20230622,153800,6539759600,36550,36550,36550,36550,0
|
|
20230622,153700,6539759600,36550,36550,36550,36550,9045
|
|
20230622,153600,6539759600,36550,36550,36550,36550,0
|
|
20230622,153500,6539759600,36550,36550,36550,36550,0
|
|
20230622,153400,6539759600,36550,36550,36550,36550,0
|
|
20230622,153300,6539759600,36550,36550,36550,36550,0
|
|
20230622,153200,6539759600,36550,36550,36550,36550,0
|
|
20230622,153100,6539759600,36550,36550,36550,36550,0
|
|
20230622,153000,6539759600,36550,36550,36550,36550,9045
|
|
20230622,152900,6209164850,36450,36450,36450,36450,0
|
|
20230622,152800,6209164850,36450,36450,36450,36450,0
|
|
20230622,152700,6209164850,36450,36450,36450,36450,0
|
|
20230622,152600,6209164850,36450,36450,36450,36450,0
|
|
20230622,152500,6209164850,36450,36450,36450,36450,0
|
|
20230622,152400,6209164850,36450,36450,36450,36450,0
|
|
20230622,152300,6209164850,36450,36450,36450,36450,0
|
|
20230622,152200,6209164850,36450,36450,36450,36450,0
|
|
20230622,152100,6209164850,36450,36450,36450,36450,0
|
|
20230622,152000,6209164850,36450,36450,36450,36450,0
|
|
20230622,151900,6209164850,36450,36450,36500,36450,74
|
|
20230622,151800,6206467500,36450,36450,36500,36450,376
|
|
20230622,151700,6192748500,36450,36500,36500,36450,587
|
|
20230622,151600,6171350850,36450,36450,36500,36450,97
|
|
20230622,151500,6167814700,36450,36450,36550,36450,910
|
|
20230622,151400,6134600250,36500,36450,36550,36450,427
|
|
20230622,151300,6119015700,36450,36400,36500,36400,467
|
|
20230622,151200,6101978400,36400,36400,36500,36400,519
|
|
20230622,151100,6083044350,36400,36400,36500,36400,82
|
|
20230622,151000,6080054950,36450,36400,36500,36400,65
|
|
20230622,150900,6077686000,36400,36450,36550,36400,2705
|
|
20230622,150800,5979034350,36450,36450,36500,36450,36
|
|
20230622,150700,5977720850,36550,36500,36550,36500,269
|
|
20230622,150600,5967901750,36500,36500,36500,36450,493
|
|
20230622,150500,5949909850,36500,36450,36500,36450,81
|
|
20230622,150400,5946956800,36500,36500,36500,36500,12
|
|
20230622,150300,5946518800,36500,36550,36600,36450,1163
|
|
20230622,150200,5904053900,36500,36550,36550,36500,26
|
|
20230622,150100,5903104150,36550,36550,36550,36550,6
|
|
20230622,150000,5902884850,36550,36500,36550,36500,900
|
|
20230622,145900,5870010300,36500,36550,36550,36500,1148
|
|
20230622,145800,5828056850,36550,36600,36600,36550,441
|
|
20230622,145700,5811924650,36550,36600,36600,36550,1041
|
|
20230622,145600,5773834400,36600,36550,36600,36550,201
|
|
20230622,145500,5766485050,36550,36600,36600,36550,177
|
|
20230622,145400,5760013150,36600,36500,36600,36500,853
|
|
20230622,145300,5728833150,36550,36550,36550,36550,205
|
|
20230622,145200,5721340400,36500,36600,36600,36500,865
|
|
20230622,145100,5689754050,36550,36500,36600,36500,274
|
|
20230622,145000,5679746750,36550,36600,36600,36500,511
|
|
20230622,144900,5661064650,36550,36650,36650,36550,604
|
|
20230622,144800,5638984500,36650,36600,36650,36550,526
|
|
20230622,144700,5619734050,36600,36550,36650,36550,120
|
|
20230622,144600,5615343300,36550,36500,36650,36500,546
|
|
20230622,144500,5595368250,36500,36550,36600,36500,175
|
|
20230622,144400,5588974700,36600,36600,36600,36500,479
|
|
20230622,144300,5571472900,36550,36500,36600,36500,431
|
|
20230622,144200,5555713150,36500,36450,36550,36400,465
|
|
20230622,144100,5538762700,36400,36450,36450,36400,317
|
|
20230622,144000,5527219550,36450,36450,36450,36400,229
|
|
20230622,143900,5518878700,36450,36400,36450,36400,250
|
|
20230622,143800,5509775000,36400,36550,36600,36400,1383
|
|
20230622,143700,5459259600,36500,36550,36550,36500,239
|
|
20230622,143600,5450531000,36550,36550,36550,36500,565
|
|
20230622,143500,5429889950,36550,36550,36550,36500,197
|
|
20230622,143400,5422694800,36550,36450,36550,36450,526
|
|
20230622,143300,5403506150,36450,36500,36550,36450,1137
|
|
20230622,143200,5362000300,36550,36500,36550,36450,611
|
|
20230622,143100,5339698950,36500,36500,36500,36450,400
|
|
20230622,143000,5325107550,36450,36500,36500,36450,404
|
|
20230622,142900,5310368050,36450,36450,36500,36450,614
|
|
20230622,142800,5287970050,36500,36500,36500,36450,192
|
|
20230622,142700,5280967100,36500,36500,36500,36450,342
|
|
20230622,142600,5268485550,36450,36500,36500,36450,426
|
|
20230622,142500,5252952800,36500,36650,36650,36250,2028
|
|
20230622,142400,5178950800,36600,36600,36650,36600,399
|
|
20230622,142300,5164338600,36600,36650,36650,36600,448
|
|
20230622,142200,5147926100,36650,36650,36650,36600,264
|
|
20230622,142100,5138259800,36650,36650,36650,36600,191
|
|
20230622,142000,5131263150,36600,36600,36650,36550,531
|
|
20230622,141900,5111823400,36600,36600,36600,36550,267
|
|
20230622,141800,5102058600,36600,36550,36600,36550,277
|
|
20230622,141700,5091926850,36550,36600,36600,36550,472
|
|
20230622,141600,5074663650,36600,36550,36600,36500,252
|
|
20230622,141500,5065453000,36550,36500,36600,36500,290
|
|
20230622,141400,5054856500,36550,36550,36550,36500,237
|
|
20230622,141300,5046201300,36550,36600,36600,36550,627
|
|
20230622,141200,5023279600,36600,36550,36600,36550,418
|
|
20230622,141100,5007991000,36600,36550,36600,36550,270
|
|
20230622,141000,4998116900,36550,36550,36600,36550,230
|
|
20230622,140900,4989704550,36550,36550,36550,36500,652
|
|
20230622,140800,4965883750,36500,36450,36550,36450,428
|
|
20230622,140700,4950259400,36450,36500,36500,36450,346
|
|
20230622,140600,4937640300,36500,36500,36500,36450,321
|
|
20230622,140500,4925933550,36500,36450,36500,36450,338
|
|
20230622,140400,4913608800,36450,36450,36500,36450,423
|
|
20230622,140300,4898183800,36450,36400,36500,36400,916
|
|
20230622,140200,4864794300,36400,36400,36450,36400,299
|
|
20230622,140100,4853905550,36450,36400,36450,36400,229
|
|
20230622,140000,4845569300,36450,36450,36500,36400,495
|
|
20230622,135900,4827536200,36400,36400,36450,36400,392
|
|
20230622,135800,4813250500,36450,36450,36450,36400,386
|
|
20230622,135700,4799191550,36400,36400,36450,36400,479
|
|
20230622,135600,4781752600,36450,36400,36450,36400,222
|
|
20230622,135500,4773668100,36450,36400,36450,36400,595
|
|
20230622,135400,4752001450,36400,36450,36450,36400,476
|
|
20230622,135300,4734670500,36450,36450,36450,36400,479
|
|
20230622,135200,4717225750,36450,36400,36450,36400,360
|
|
20230622,135100,4704119100,36400,36400,36450,36400,365
|
|
20230622,135000,4690831150,36350,36400,36400,36350,414
|
|
20230622,134900,4675771450,36350,36350,36400,36350,266
|
|
20230622,134800,4666100600,36350,36400,36400,36350,370
|
|
20230622,134700,4652648600,36350,36400,36400,36300,212
|
|
20230622,134600,4644940600,36350,36350,36400,36300,1171
|
|
20230622,134500,4602343500,36350,36250,36400,36250,355
|
|
20230622,134400,4589448750,36250,36350,36400,36250,936
|
|
20230622,134300,4555431150,36300,36300,36300,36250,312
|
|
20230622,134200,4544111600,36300,36400,36400,36300,957
|
|
20230622,134100,4509324050,36350,36350,36400,36300,243
|
|
20230622,134000,4500497750,36350,36350,36400,36300,801
|
|
20230622,133900,4471392750,36350,36250,36400,36250,405
|
|
20230622,133800,4456679100,36400,36200,36400,36200,1708
|
|
20230622,133700,4394742450,36250,36350,36350,36200,412
|
|
20230622,133600,4379814450,36250,36250,36250,36200,394
|
|
20230622,133500,4365548450,36200,36250,36350,36200,470
|
|
20230622,133400,4348500500,36200,36200,36250,36150,358
|
|
20230622,133300,4335547400,36200,36200,36200,36150,361
|
|
20230622,133200,4322490500,36200,36200,36250,36200,98
|
|
20230622,133100,4318941050,36200,36200,36250,36200,332
|
|
20230622,133000,4306919050,36250,36250,36250,36200,396
|
|
20230622,132900,4292581200,36200,36200,36250,36200,177
|
|
20230622,132800,4286167400,36250,36250,36300,36200,439
|
|
20230622,132700,4270256500,36300,36300,36300,36250,174
|
|
20230622,132600,4263943000,36250,36200,36300,36200,292
|
|
20230622,132500,4253358150,36300,36250,36300,36200,147
|
|
20230622,132400,4248033200,36250,36250,36250,36200,557
|
|
20230622,132300,4227866300,36200,36200,36250,36200,276
|
|
20230622,132200,4217871300,36250,36200,36250,36200,247
|
|
20230622,132100,4208928800,36200,36250,36250,36200,302
|
|
20230622,132000,4197992600,36200,36200,36250,36150,316
|
|
20230622,131900,4186554300,36150,36150,36250,36150,191
|
|
20230622,131800,4179644000,36250,36300,36300,36150,306
|
|
20230622,131700,4168551050,36300,36300,36300,36200,135
|
|
20230622,131600,4163658650,36250,36300,36300,36150,362
|
|
20230622,131500,4150529500,36300,36350,36350,36300,259
|
|
20230622,131400,4141125200,36300,36350,36350,36300,184
|
|
20230622,131300,4134443350,36350,36300,36350,36300,329
|
|
20230622,131200,4122497750,36350,36300,36400,36300,518
|
|
20230622,131100,4103650700,36300,36350,36400,36300,89
|
|
20230622,131000,4100415600,36300,36300,36350,36200,258
|
|
20230622,130900,4091059150,36300,36350,36350,36250,203
|
|
20230622,130800,4083690600,36300,36300,36350,36300,248
|
|
20230622,130700,4074686550,36350,36300,36350,36300,233
|
|
20230622,130600,4066224900,36350,36400,36400,36300,118
|
|
20230622,130500,4061936750,36300,36300,36350,36250,78
|
|
20230622,130400,4059103900,36300,36250,36300,36200,157
|
|
20230622,130300,4053414850,36200,36250,36350,36200,245
|
|
20230622,130200,4044527300,36250,36350,36350,36200,82
|
|
20230622,130100,4041548900,36300,36250,36300,36250,175
|
|
20230622,130000,4035199800,36250,36300,36300,36250,389
|
|
20230622,125900,4021095150,36200,36250,36300,36200,189
|
|
20230622,125800,4014244200,36250,36200,36300,36200,718
|
|
20230622,125700,3988219350,36200,36250,36250,36200,321
|
|
20230622,125600,3976596400,36200,36200,36250,36200,125
|
|
20230622,125500,3972069150,36200,36250,36250,36200,191
|
|
20230622,125400,3965152500,36200,36250,36250,36200,388
|
|
20230622,125300,3951104550,36200,36200,36250,36200,142
|
|
20230622,125200,3945960650,36250,36200,36250,36200,137
|
|
20230622,125100,3940998950,36200,36200,36250,36200,316
|
|
20230622,125000,3929556200,36200,36250,36250,36150,115
|
|
20230622,124900,3925391800,36100,36100,36250,36100,174
|
|
20230622,124800,3919097050,36100,36250,36250,36100,423
|
|
20230622,124700,3903793850,36250,36250,36250,36200,79
|
|
20230622,124600,3900932050,36200,36250,36250,36200,90
|
|
20230622,124500,3897671300,36200,36250,36250,36200,357
|
|
20230622,124400,3884744650,36200,36150,36200,36150,241
|
|
20230622,124300,3876028950,36150,36150,36200,36150,101
|
|
20230622,124200,3872375150,36150,36200,36250,36150,379
|
|
20230622,124100,3858667950,36200,36200,36250,36200,133
|
|
20230622,124000,3853850250,36200,36250,36250,36200,220
|
|
20230622,123900,3845883450,36250,36250,36250,36200,535
|
|
20230622,123800,3826506300,36250,36350,36350,36250,116
|
|
20230622,123700,3822294550,36250,36200,36300,36200,118
|
|
20230622,123600,3818014350,36250,36200,36300,36200,1950
|
|
20230622,123500,3747341050,36200,36200,36250,36200,217
|
|
20230622,123400,3739483350,36150,36150,36250,36150,45
|
|
20230622,123300,3737856300,36150,36150,36200,36150,360
|
|
20230622,123200,3724840700,36150,36150,36150,36150,36
|
|
20230622,123100,3723539300,36150,36100,36150,36100,130
|
|
20230622,123000,3718842800,36100,36200,36200,36100,402
|
|
20230622,122900,3704316600,36150,36150,36200,36150,91
|
|
20230622,122800,3701025600,36200,36200,36200,36150,64
|
|
20230622,122700,3698709500,36150,36200,36200,36150,346
|
|
20230622,122600,3686200400,36150,36200,36200,36150,150
|
|
20230622,122500,3680775150,36150,36150,36200,36150,113
|
|
20230622,122400,3676687700,36150,36200,36200,36150,419
|
|
20230622,122300,3661539450,36150,36100,36200,36100,68
|
|
20230622,122200,3659080450,36100,36150,36200,36100,152
|
|
20230622,122100,3653590350,36150,36200,36200,36150,348
|
|
20230622,122000,3641009350,36150,36200,36200,36150,166
|
|
20230622,121900,3635005500,36200,36150,36200,36150,80
|
|
20230622,121800,3632111950,36150,36200,36200,36150,407
|
|
20230622,121700,3617396100,36150,36150,36200,36150,166
|
|
20230622,121600,3611392650,36200,36250,36250,36200,188
|
|
20230622,121500,3604584250,36200,36200,36250,36200,364
|
|
20230622,121400,3591404850,36200,36300,36300,36200,317
|
|
20230622,121300,3579915650,36300,36200,36300,36200,124
|
|
20230622,121200,3575420200,36250,36250,36250,36200,357
|
|
20230622,121100,3562495500,36200,36200,36250,36200,79
|
|
20230622,121000,3559633550,36200,36250,36250,36200,176
|
|
20230622,120900,3553257250,36250,36250,36250,36200,280
|
|
20230622,120800,3543112750,36250,36300,36300,36250,120
|
|
20230622,120700,3538760450,36250,36250,36300,36250,102
|
|
20230622,120600,3535061650,36250,36300,36300,36250,451
|
|
20230622,120500,3518710550,36250,36250,36300,36250,129
|
|
20230622,120400,3514029850,36250,36300,36300,36250,85
|
|
20230622,120300,3510946850,36300,36300,36350,36200,270
|
|
20230622,120200,3501153050,36300,36400,36400,36250,94
|
|
20230622,120100,3497736100,36250,36250,36400,36250,89
|
|
20230622,120000,3494507900,36200,36350,36400,36200,485
|
|
20230622,115900,3476909500,36350,36350,36400,36350,98
|
|
20230622,115800,3473345100,36400,36400,36400,36350,72
|
|
20230622,115700,3470725500,36350,36400,36400,36350,198
|
|
20230622,115600,3463526900,36350,36400,36400,36350,140
|
|
20230622,115500,3458435450,36350,36250,36400,36250,59
|
|
20230622,115400,3456289650,36250,36400,36400,36250,275
|
|
20230622,115300,3446306200,36350,36350,36400,36350,366
|
|
20230622,115200,3433000200,36400,36350,36400,36350,114
|
|
20230622,115100,3428852400,36350,36300,36350,36300,174
|
|
20230622,115000,3422531400,36350,36300,36400,36300,262
|
|
20230622,114900,3413018500,36300,36250,36300,36250,62
|
|
20230622,114800,3410769700,36300,36300,36350,36250,168
|
|
20230622,114700,3404675750,36350,36350,36400,36350,292
|
|
20230622,114600,3394060050,36400,36400,36400,36350,91
|
|
20230622,114500,3390749800,36400,36350,36400,36300,330
|
|
20230622,114400,3378759950,36350,36300,36400,36300,207
|
|
20230622,114300,3371244050,36300,36300,36400,36300,60
|
|
20230622,114200,3369063850,36350,36300,36350,36250,237
|
|
20230622,114100,3360467550,36300,36350,36400,36300,424
|
|
20230622,114000,3345054650,36300,36300,36350,36300,61
|
|
20230622,113900,3342839800,36300,36300,36350,36300,262
|
|
20230622,113800,3333324800,36300,36300,36350,36300,737
|
|
20230622,113700,3306569550,36350,36300,36350,36300,120
|
|
20230622,113600,3302209500,36300,36300,36350,36300,222
|
|
20230622,113500,3294147800,36350,36300,36400,36300,165
|
|
20230622,113400,3288151800,36300,36250,36400,36250,88
|
|
20230622,113300,3284958500,36300,36250,36300,36200,284
|
|
20230622,113200,3274659450,36250,36300,36300,36200,308
|
|
20230622,113100,3263491700,36300,36250,36300,36250,98
|
|
20230622,113000,3259938050,36250,36250,36300,36250,163
|
|
20230622,112900,3254027900,36300,36250,36300,36250,305
|
|
20230622,112800,3242969850,36250,36300,36300,36250,120
|
|
20230622,112700,3238616750,36250,36250,36300,36250,157
|
|
20230622,112600,3232924300,36250,36400,36400,36250,125
|
|
20230622,112500,3228383500,36300,36250,36400,36250,83
|
|
20230622,112400,3225370800,36400,36300,36400,36250,215
|
|
20230622,112300,3217568800,36300,36350,36400,36300,330
|
|
20230622,112200,3205571500,36350,36350,36350,36300,177
|
|
20230622,112100,3199139250,36300,36300,36350,36300,227
|
|
20230622,112000,3190898150,36300,36300,36350,36300,297
|
|
20230622,111900,3180115450,36300,36350,36350,36300,225
|
|
20230622,111800,3171939500,36350,36350,36350,36300,130
|
|
20230622,111700,3167218500,36300,36300,36350,36300,404
|
|
20230622,111600,3152551500,36350,36350,36350,36300,79
|
|
20230622,111500,3149681050,36350,36350,36350,36300,165
|
|
20230622,111400,3143688000,36300,36350,36400,36300,195
|
|
20230622,111300,3136600450,36350,36400,36400,36350,114
|
|
20230622,111200,3132453750,36350,36400,36400,36350,153
|
|
20230622,111100,3126889450,36350,36350,36400,36350,475
|
|
20230622,111000,3109622550,36400,36350,36400,36350,84
|
|
20230622,110900,3106568300,36400,36300,36400,36300,178
|
|
20230622,110800,3100098950,36300,36350,36400,36200,482
|
|
20230622,110700,3082585450,36400,36350,36400,36350,123
|
|
20230622,110600,3078113050,36400,36300,36400,36300,188
|
|
20230622,110500,3071275500,36350,36300,36400,36300,406
|
|
20230622,110400,3056516850,36400,36450,36450,36300,821
|
|
20230622,110300,3026639650,36450,36450,36450,36400,99
|
|
20230622,110200,3023033850,36400,36450,36450,36400,828
|
|
20230622,110100,2992891900,36450,36400,36450,36400,204
|
|
20230622,110000,2985465400,36400,36450,36450,36400,921
|
|
20230622,105900,2951939550,36400,36400,36450,36400,455
|
|
20230622,105800,2935372700,36400,36450,36450,36400,680
|
|
20230622,105700,2910592550,36400,36400,36450,36400,98
|
|
20230622,105600,2907024600,36400,36400,36450,36350,381
|
|
20230622,105500,2893154100,36400,36400,36450,36400,85
|
|
20230622,105400,2890058950,36400,36400,36450,36400,103
|
|
20230622,105300,2886308700,36400,36450,36450,36400,630
|
|
20230622,105200,2863374250,36450,36400,36450,36400,145
|
|
20230622,105100,2858093800,36400,36350,36450,36300,1802
|
|
20230622,105000,2792535150,36400,36350,36400,36350,375
|
|
20230622,104900,2778902300,36350,36400,36400,36350,203
|
|
20230622,104800,2771519550,36350,36400,36400,36350,147
|
|
20230622,104700,2766174150,36350,36350,36400,36350,709
|
|
20230622,104600,2740398500,36350,36400,36400,36350,246
|
|
20230622,104500,2731447150,36400,36350,36400,36350,134
|
|
20230622,104400,2726573700,36350,36300,36400,36300,1254
|
|
20230622,104300,2680996250,36300,36250,36300,36200,1754
|
|
20230622,104200,2617384900,36250,36150,36250,36150,137
|
|
20230622,104100,2612421950,36150,36150,36250,36150,420
|
|
20230622,104000,2597220550,36250,36250,36250,36150,117
|
|
20230622,103900,2592984550,36250,36200,36250,36150,539
|
|
20230622,103800,2573469950,36150,36200,36200,36150,263
|
|
20230622,103700,2563958600,36200,36150,36200,36150,209
|
|
20230622,103600,2556400600,36150,36100,36250,36100,1112
|
|
20230622,103500,2516145850,36100,36150,36200,36100,390
|
|
20230622,103400,2502053250,36150,36200,36200,36150,78
|
|
20230622,103300,2499231450,36150,36100,36200,36100,176
|
|
20230622,103200,2492874500,36100,36050,36150,36050,427
|
|
20230622,103100,2477476600,36000,36150,36150,36000,437
|
|
20230622,103000,2461706450,36150,36150,36150,36100,103
|
|
20230622,102900,2457985650,36150,36050,36150,36050,485
|
|
20230622,102800,2440493100,36050,36100,36100,36050,217
|
|
20230622,102700,2432660850,36100,36200,36200,36100,193
|
|
20230622,102600,2425691250,36100,36100,36200,36050,784
|
|
20230622,102500,2397388550,36100,36100,36100,36050,94
|
|
20230622,102400,2393996850,36100,36050,36100,36050,92
|
|
20230622,102300,2390677400,36050,36100,36100,36000,511
|
|
20230622,102200,2372260350,36050,36100,36100,36050,114
|
|
20230622,102100,2368148200,36100,36100,36100,36050,135
|
|
20230622,102000,2363278050,36050,36150,36150,36050,304
|
|
20230622,101900,2352314500,36200,36100,36200,36050,358
|
|
20230622,101800,2339389850,36100,36050,36100,36000,288
|
|
20230622,101700,2329002700,36050,36050,36100,36000,354
|
|
20230622,101600,2316245400,36050,36050,36100,36000,122
|
|
20230622,101500,2311846850,36050,36000,36050,35950,293
|
|
20230622,101400,2301308050,36000,36000,36050,36000,420
|
|
20230622,101300,2286186150,36100,36000,36100,36000,114
|
|
20230622,101200,2282076100,36050,36000,36050,36000,655
|
|
20230622,101100,2258493600,36050,36000,36050,36000,1687
|
|
20230622,101000,2197750750,36000,36050,36050,36000,77
|
|
20230622,100900,2194977000,36050,35950,36050,35950,208
|
|
20230622,100800,2187490000,35950,36050,36050,35950,357
|
|
20230622,100700,2174639350,36050,36050,36050,36000,59
|
|
20230622,100600,2172513100,36050,35950,36100,35950,150
|
|
20230622,100500,2167110500,36000,35950,36000,35900,896
|
|
20230622,100400,2134873950,35950,35900,35950,35900,173
|
|
20230622,100300,2128655200,35950,36000,36000,35900,652
|
|
20230622,100200,2105216250,35950,35950,36000,35950,373
|
|
20230622,100100,2091803100,36000,35900,36000,35850,803
|
|
20230622,100000,2062935300,35900,35850,35900,35850,70
|
|
20230622,095900,2060424150,35850,35850,35900,35850,485
|
|
20230622,095800,2043027550,35900,35850,35950,35850,106
|
|
20230622,095700,2039221800,35900,35900,35900,35850,239
|
|
20230622,095600,2030643400,35850,35900,35900,35850,415
|
|
20230622,095500,2015755100,35950,35900,35950,35850,127
|
|
20230622,095400,2011194250,35850,35850,35900,35850,88
|
|
20230622,095300,2008038650,35850,35850,35900,35800,641
|
|
20230622,095200,1985059950,35900,35800,35900,35800,333
|
|
20230622,095100,1973120000,35850,35800,35900,35800,258
|
|
20230622,095000,1963863950,35850,35800,35850,35800,548
|
|
20230622,094900,1944241150,35850,35800,35900,35800,306
|
|
20230622,094800,1933275800,35800,35850,35900,35800,164
|
|
20230622,094700,1927395800,35800,35800,35900,35800,243
|
|
20230622,094600,1918686050,35800,35800,35900,35750,613
|
|
20230622,094500,1896732050,35800,35800,35800,35700,141
|
|
20230622,094400,1891685700,35700,35800,35800,35650,3435
|
|
20230622,094300,1769162500,35750,35850,35850,35750,632
|
|
20230622,094200,1746541800,35800,35750,35800,35700,142
|
|
20230622,094100,1741464050,35700,35700,35700,35650,1583
|
|
20230622,094000,1684954000,35750,35700,35800,35700,378
|
|
20230622,093900,1671440200,35700,35700,35750,35700,528
|
|
20230622,093800,1652587650,35700,35800,35800,35700,952
|
|
20230622,093700,1618561550,35850,35800,35850,35800,1617
|
|
20230622,093600,1560660450,35850,35800,35850,35800,674
|
|
20230622,093500,1536516350,35800,35850,35850,35750,131
|
|
20230622,093400,1531828800,35850,35750,35850,35750,1196
|
|
20230622,093300,1488984450,35750,35750,35800,35700,346
|
|
20230622,093200,1476610100,35750,35650,35750,35650,413
|
|
20230622,093100,1461858000,35650,35650,35750,35600,2342
|
|
20230622,093000,1378375300,35650,35750,35750,35650,2382
|
|
20230622,092900,1293393750,35700,35700,35750,35650,1209
|
|
20230622,092800,1250266350,35700,35700,35750,35650,1282
|
|
20230622,092700,1204511600,35700,35950,35950,35700,4485
|
|
20230622,092600,1043868250,35900,35900,35950,35900,750
|
|
20230622,092500,1016938250,35900,35950,36000,35900,1058
|
|
20230622,092400,978913350,36000,36050,36050,35950,1602
|
|
20230622,092300,921252900,36100,36050,36100,36000,1453
|
|
20230622,092200,868903550,36000,36050,36100,36000,1824
|
|
20230622,092100,803154500,36000,36050,36100,36000,1709
|
|
20230622,092000,741553350,36050,36100,36150,36050,2673
|
|
20230622,091900,645089200,36100,36250,36250,36050,3643
|
|
20230622,091800,513376600,36250,36250,36250,36200,190
|
|
20230622,091700,506492150,36250,36200,36250,36200,381
|
|
20230622,091600,492695350,36250,36200,36250,36200,485
|
|
20230622,091500,475136500,36200,36200,36250,36200,414
|
|
20230622,091400,460133700,36200,36200,36250,36200,49
|
|
20230622,091300,458359650,36200,36300,36300,36200,2112
|
|
20230622,091200,381799650,36300,36250,36300,36250,115
|
|
20230622,091100,377627350,36250,36300,36300,36250,645
|
|
20230622,091000,354216150,36250,36300,36350,36250,1901
|
|
20230622,090900,285210200,36350,36400,36400,36300,1033
|
|
20230622,090800,247660450,36400,36400,36400,36300,571
|
|
20230622,090700,226894600,36400,36500,36500,36400,1393
|
|
20230622,090600,176145350,36500,36500,36550,36500,930
|
|
20230622,090500,142197700,36500,36500,36650,36450,501
|
|
20230622,090400,123906300,36500,36600,36650,36500,782
|
|
20230622,090300,95301450,36650,36500,36700,36500,684
|
|
20230622,090200,70262450,36500,36600,36600,36450,369
|
|
20230622,090100,56794600,36550,36500,36700,36500,127
|
|
20230622,090000,52147300,36500,36500,36750,36500,1428
|