635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,193100,9956045820,20900,20900,20900,20900,0
|
|
20230619,193000,9956045820,20900,20900,20900,20900,0
|
|
20230619,192900,9956045820,20900,20900,20900,20900,0
|
|
20230619,192800,9956045820,20900,20900,20900,20900,0
|
|
20230619,192700,9956045820,20900,20900,20900,20900,0
|
|
20230619,192600,9956045820,20900,20900,20900,20900,0
|
|
20230619,192500,9956045820,20900,20900,20900,20900,0
|
|
20230619,192400,9956045820,20900,20900,20900,20900,0
|
|
20230619,192300,9956045820,20900,20900,20900,20900,0
|
|
20230619,192200,9956045820,20900,20900,20900,20900,0
|
|
20230619,192100,9956045820,20900,20900,20900,20900,0
|
|
20230619,192000,9956045820,20900,20900,20900,20900,0
|
|
20230619,191900,9956045820,20900,20900,20900,20900,0
|
|
20230619,191800,9956045820,20900,20900,20900,20900,0
|
|
20230619,191700,9956045820,20900,20900,20900,20900,0
|
|
20230619,191600,9956045820,20900,20900,20900,20900,0
|
|
20230619,191500,9956045820,20900,20900,20900,20900,0
|
|
20230619,191400,9956045820,20900,20900,20900,20900,0
|
|
20230619,191300,9956045820,20900,20900,20900,20900,0
|
|
20230619,191200,9956045820,20900,20900,20900,20900,0
|
|
20230619,191100,9956045820,20900,20900,20900,20900,0
|
|
20230619,191000,9956045820,20900,20900,20900,20900,0
|
|
20230619,190900,9956045820,20900,20900,20900,20900,0
|
|
20230619,190800,9956045820,20900,20900,20900,20900,0
|
|
20230619,190700,9956045820,20900,20900,20900,20900,0
|
|
20230619,190600,9956045820,20900,20900,20900,20900,0
|
|
20230619,190500,9956045820,20900,20900,20900,20900,0
|
|
20230619,190400,9956045820,20900,20900,20900,20900,0
|
|
20230619,190300,9956045820,20900,20900,20900,20900,0
|
|
20230619,190200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,190100,9956045820,20900,20900,20900,20900,0
|
|
20230619,190000,9956045820,20900,20900,20900,20900,0
|
|
20230619,185900,9956045820,20900,20900,20900,20900,0
|
|
20230619,185800,9956045820,20900,20900,20900,20900,0
|
|
20230619,185700,9956045820,20900,20900,20900,20900,0
|
|
20230619,185600,9956045820,20900,20900,20900,20900,0
|
|
20230619,185500,9956045820,20900,20900,20900,20900,0
|
|
20230619,185400,9956045820,20900,20900,20900,20900,0
|
|
20230619,185300,9956045820,20900,20900,20900,20900,0
|
|
20230619,185200,9956045820,20900,20900,20900,20900,0
|
|
20230619,185100,9956045820,20900,20900,20900,20900,0
|
|
20230619,185000,9956045820,20900,20900,20900,20900,0
|
|
20230619,184900,9956045820,20900,20900,20900,20900,0
|
|
20230619,184800,9956045820,20900,20900,20900,20900,0
|
|
20230619,184700,9956045820,20900,20900,20900,20900,0
|
|
20230619,184600,9956045820,20900,20900,20900,20900,0
|
|
20230619,184500,9956045820,20900,20900,20900,20900,0
|
|
20230619,184400,9956045820,20900,20900,20900,20900,0
|
|
20230619,184300,9956045820,20900,20900,20900,20900,0
|
|
20230619,184200,9956045820,20900,20900,20900,20900,0
|
|
20230619,184100,9956045820,20900,20900,20900,20900,0
|
|
20230619,184000,9956045820,20900,20900,20900,20900,0
|
|
20230619,183900,9956045820,20900,20900,20900,20900,0
|
|
20230619,183800,9956045820,20900,20900,20900,20900,0
|
|
20230619,183700,9956045820,20900,20900,20900,20900,0
|
|
20230619,183600,9956045820,20900,20900,20900,20900,0
|
|
20230619,183500,9956045820,20900,20900,20900,20900,0
|
|
20230619,183400,9956045820,20900,20900,20900,20900,0
|
|
20230619,183300,9956045820,20900,20900,20900,20900,0
|
|
20230619,183200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,183100,9956045820,20900,20900,20900,20900,0
|
|
20230619,183000,9956045820,20900,20900,20900,20900,0
|
|
20230619,182900,9956045820,20900,20900,20900,20900,0
|
|
20230619,182800,9956045820,20900,20900,20900,20900,0
|
|
20230619,182700,9956045820,20900,20900,20900,20900,0
|
|
20230619,182600,9956045820,20900,20900,20900,20900,0
|
|
20230619,182500,9956045820,20900,20900,20900,20900,0
|
|
20230619,182400,9956045820,20900,20900,20900,20900,0
|
|
20230619,182300,9956045820,20900,20900,20900,20900,0
|
|
20230619,182200,9956045820,20900,20900,20900,20900,0
|
|
20230619,182100,9956045820,20900,20900,20900,20900,0
|
|
20230619,182000,9956045820,20900,20900,20900,20900,0
|
|
20230619,181900,9956045820,20900,20900,20900,20900,0
|
|
20230619,181800,9956045820,20900,20900,20900,20900,0
|
|
20230619,181700,9956045820,20900,20900,20900,20900,0
|
|
20230619,181600,9956045820,20900,20900,20900,20900,0
|
|
20230619,181500,9956045820,20900,20900,20900,20900,0
|
|
20230619,181400,9956045820,20900,20900,20900,20900,0
|
|
20230619,181300,9956045820,20900,20900,20900,20900,0
|
|
20230619,181200,9956045820,20900,20900,20900,20900,0
|
|
20230619,181100,9956045820,20900,20900,20900,20900,0
|
|
20230619,181000,9956045820,20900,20900,20900,20900,0
|
|
20230619,180900,9956045820,20900,20900,20900,20900,0
|
|
20230619,180800,9956045820,20900,20900,20900,20900,0
|
|
20230619,180700,9956045820,20900,20900,20900,20900,0
|
|
20230619,180600,9956045820,20900,20900,20900,20900,0
|
|
20230619,180500,9956045820,20900,20900,20900,20900,0
|
|
20230619,180400,9956045820,20900,20900,20900,20900,0
|
|
20230619,180300,9956045820,20900,20900,20900,20900,0
|
|
20230619,180200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,180100,9956045820,20900,20900,20900,20900,0
|
|
20230619,180000,9956045820,20900,20900,20900,20900,0
|
|
20230619,175900,9956045820,20900,20900,20900,20900,0
|
|
20230619,175800,9956045820,20900,20900,20900,20900,0
|
|
20230619,175700,9956045820,20900,20900,20900,20900,0
|
|
20230619,175600,9956045820,20900,20900,20900,20900,0
|
|
20230619,175500,9956045820,20900,20900,20900,20900,0
|
|
20230619,175400,9956045820,20900,20900,20900,20900,0
|
|
20230619,175300,9956045820,20900,20900,20900,20900,0
|
|
20230619,175200,9956045820,20900,20900,20900,20900,0
|
|
20230619,175100,9956045820,20900,20900,20900,20900,0
|
|
20230619,175000,9956045820,20900,20900,20900,20900,0
|
|
20230619,174900,9956045820,20900,20900,20900,20900,0
|
|
20230619,174800,9956045820,20900,20900,20900,20900,0
|
|
20230619,174700,9956045820,20900,20900,20900,20900,0
|
|
20230619,174600,9956045820,20900,20900,20900,20900,0
|
|
20230619,174500,9956045820,20900,20900,20900,20900,0
|
|
20230619,174400,9956045820,20900,20900,20900,20900,0
|
|
20230619,174300,9956045820,20900,20900,20900,20900,0
|
|
20230619,174200,9956045820,20900,20900,20900,20900,0
|
|
20230619,174100,9956045820,20900,20900,20900,20900,0
|
|
20230619,174000,9956045820,20900,20900,20900,20900,0
|
|
20230619,173900,9956045820,20900,20900,20900,20900,0
|
|
20230619,173800,9956045820,20900,20900,20900,20900,0
|
|
20230619,173700,9956045820,20900,20900,20900,20900,0
|
|
20230619,173600,9956045820,20900,20900,20900,20900,0
|
|
20230619,173500,9956045820,20900,20900,20900,20900,0
|
|
20230619,173400,9956045820,20900,20900,20900,20900,0
|
|
20230619,173300,9956045820,20900,20900,20900,20900,0
|
|
20230619,173200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,173100,9956045820,20900,20900,20900,20900,0
|
|
20230619,173000,9956045820,20900,20900,20900,20900,0
|
|
20230619,172900,9956045820,20900,20900,20900,20900,0
|
|
20230619,172800,9956045820,20900,20900,20900,20900,0
|
|
20230619,172700,9956045820,20900,20900,20900,20900,0
|
|
20230619,172600,9956045820,20900,20900,20900,20900,0
|
|
20230619,172500,9956045820,20900,20900,20900,20900,0
|
|
20230619,172400,9956045820,20900,20900,20900,20900,0
|
|
20230619,172300,9956045820,20900,20900,20900,20900,0
|
|
20230619,172200,9956045820,20900,20900,20900,20900,0
|
|
20230619,172100,9956045820,20900,20900,20900,20900,0
|
|
20230619,172000,9956045820,20900,20900,20900,20900,0
|
|
20230619,171900,9956045820,20900,20900,20900,20900,0
|
|
20230619,171800,9956045820,20900,20900,20900,20900,0
|
|
20230619,171700,9956045820,20900,20900,20900,20900,0
|
|
20230619,171600,9956045820,20900,20900,20900,20900,0
|
|
20230619,171500,9956045820,20900,20900,20900,20900,0
|
|
20230619,171400,9956045820,20900,20900,20900,20900,0
|
|
20230619,171300,9956045820,20900,20900,20900,20900,0
|
|
20230619,171200,9956045820,20900,20900,20900,20900,0
|
|
20230619,171100,9956045820,20900,20900,20900,20900,0
|
|
20230619,171000,9956045820,20900,20900,20900,20900,0
|
|
20230619,170900,9956045820,20900,20900,20900,20900,0
|
|
20230619,170800,9956045820,20900,20900,20900,20900,0
|
|
20230619,170700,9956045820,20900,20900,20900,20900,0
|
|
20230619,170600,9956045820,20900,20900,20900,20900,0
|
|
20230619,170500,9956045820,20900,20900,20900,20900,0
|
|
20230619,170400,9956045820,20900,20900,20900,20900,0
|
|
20230619,170300,9956045820,20900,20900,20900,20900,0
|
|
20230619,170200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,170100,9956045820,20900,20900,20900,20900,0
|
|
20230619,170000,9956045820,20900,20900,20900,20900,0
|
|
20230619,165900,9956045820,20900,20900,20900,20900,0
|
|
20230619,165800,9956045820,20900,20900,20900,20900,0
|
|
20230619,165700,9956045820,20900,20900,20900,20900,0
|
|
20230619,165600,9956045820,20900,20900,20900,20900,0
|
|
20230619,165500,9956045820,20900,20900,20900,20900,0
|
|
20230619,165400,9956045820,20900,20900,20900,20900,0
|
|
20230619,165300,9956045820,20900,20900,20900,20900,0
|
|
20230619,165200,9956045820,20900,20900,20900,20900,0
|
|
20230619,165100,9956045820,20900,20900,20900,20900,0
|
|
20230619,165000,9956045820,20900,20900,20900,20900,0
|
|
20230619,164900,9956045820,20900,20900,20900,20900,0
|
|
20230619,164800,9956045820,20900,20900,20900,20900,0
|
|
20230619,164700,9956045820,20900,20900,20900,20900,0
|
|
20230619,164600,9956045820,20900,20900,20900,20900,0
|
|
20230619,164500,9956045820,20900,20900,20900,20900,0
|
|
20230619,164400,9956045820,20900,20900,20900,20900,0
|
|
20230619,164300,9956045820,20900,20900,20900,20900,0
|
|
20230619,164200,9956045820,20900,20900,20900,20900,0
|
|
20230619,164100,9956045820,20900,20900,20900,20900,0
|
|
20230619,164000,9956045820,20900,20900,20900,20900,0
|
|
20230619,163900,9956045820,20900,20900,20900,20900,0
|
|
20230619,163800,9956045820,20900,20900,20900,20900,0
|
|
20230619,163700,9956045820,20900,20900,20900,20900,0
|
|
20230619,163600,9956045820,20900,20900,20900,20900,0
|
|
20230619,163500,9956045820,20900,20900,20900,20900,0
|
|
20230619,163400,9956045820,20900,20900,20900,20900,0
|
|
20230619,163300,9956045820,20900,20900,20900,20900,0
|
|
20230619,163200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,163100,9956045820,20900,20900,20900,20900,0
|
|
20230619,163000,9956045820,20900,20900,20900,20900,0
|
|
20230619,162900,9956045820,20900,20900,20900,20900,0
|
|
20230619,162800,9956045820,20900,20900,20900,20900,0
|
|
20230619,162700,9956045820,20900,20900,20900,20900,0
|
|
20230619,162600,9956045820,20900,20900,20900,20900,0
|
|
20230619,162500,9956045820,20900,20900,20900,20900,0
|
|
20230619,162400,9956045820,20900,20900,20900,20900,0
|
|
20230619,162300,9956045820,20900,20900,20900,20900,0
|
|
20230619,162200,9956045820,20900,20900,20900,20900,0
|
|
20230619,162100,9956045820,20900,20900,20900,20900,0
|
|
20230619,162000,9956045820,20900,20900,20900,20900,0
|
|
20230619,161900,9956045820,20900,20900,20900,20900,0
|
|
20230619,161800,9956045820,20900,20900,20900,20900,0
|
|
20230619,161700,9956045820,20900,20900,20900,20900,0
|
|
20230619,161600,9956045820,20900,20900,20900,20900,0
|
|
20230619,161500,9956045820,20900,20900,20900,20900,0
|
|
20230619,161400,9956045820,20900,20900,20900,20900,0
|
|
20230619,161300,9956045820,20900,20900,20900,20900,0
|
|
20230619,161200,9956045820,20900,20900,20900,20900,0
|
|
20230619,161100,9956045820,20900,20900,20900,20900,0
|
|
20230619,161000,9956045820,20900,20900,20900,20900,0
|
|
20230619,160900,9956045820,20900,20900,20900,20900,0
|
|
20230619,160800,9956045820,20900,20900,20900,20900,0
|
|
20230619,160700,9956045820,20900,20900,20900,20900,0
|
|
20230619,160600,9956045820,20900,20900,20900,20900,0
|
|
20230619,160500,9956045820,20900,20900,20900,20900,0
|
|
20230619,160400,9956045820,20900,20900,20900,20900,0
|
|
20230619,160300,9956045820,20900,20900,20900,20900,0
|
|
20230619,160200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,160100,9956045820,20900,20900,20900,20900,0
|
|
20230619,160000,9956045820,20900,20900,20900,20900,0
|
|
20230619,155900,9956045820,20900,20900,20900,20900,0
|
|
20230619,155800,9956045820,20900,20900,20900,20900,0
|
|
20230619,155700,9956045820,20900,20900,20900,20900,0
|
|
20230619,155600,9956045820,20900,20900,20900,20900,0
|
|
20230619,155500,9956045820,20900,20900,20900,20900,0
|
|
20230619,155400,9956045820,20900,20900,20900,20900,0
|
|
20230619,155300,9956045820,20900,20900,20900,20900,0
|
|
20230619,155200,9956045820,20900,20900,20900,20900,0
|
|
20230619,155100,9956045820,20900,20900,20900,20900,0
|
|
20230619,155000,9956045820,20900,20900,20900,20900,0
|
|
20230619,154900,9956045820,20900,20900,20900,20900,0
|
|
20230619,154800,9956045820,20900,20900,20900,20900,0
|
|
20230619,154700,9956045820,20900,20900,20900,20900,0
|
|
20230619,154600,9956045820,20900,20900,20900,20900,0
|
|
20230619,154500,9956045820,20900,20900,20900,20900,0
|
|
20230619,154400,9956045820,20900,20900,20900,20900,0
|
|
20230619,154300,9956045820,20900,20900,20900,20900,0
|
|
20230619,154200,9956045820,20900,20900,20900,20900,0
|
|
20230619,154100,9956045820,20900,20900,20900,20900,0
|
|
20230619,154000,9956045820,20900,20900,20900,20900,0
|
|
20230619,153900,9956045820,20900,20900,20900,20900,0
|
|
20230619,153800,9956045820,20900,20900,20900,20900,0
|
|
20230619,153700,9956045820,20900,20900,20900,20900,0
|
|
20230619,153600,9956045820,20900,20900,20900,20900,0
|
|
20230619,153500,9956045820,20900,20900,20900,20900,0
|
|
20230619,153400,9956045820,20900,20900,20900,20900,0
|
|
20230619,153300,9956045820,20900,20900,20900,20900,0
|
|
20230619,153200,9956045820,20900,20900,20900,20900,8068
|
|
20230619,153100,9956045820,20900,20900,20900,20900,0
|
|
20230619,153000,9956045820,20900,20900,20900,20900,8068
|
|
20230619,152900,9787424620,20850,20850,20850,20850,0
|
|
20230619,152800,9787424620,20850,20850,20850,20850,0
|
|
20230619,152700,9787424620,20850,20850,20850,20850,0
|
|
20230619,152600,9787424620,20850,20850,20850,20850,0
|
|
20230619,152500,9787424620,20850,20850,20850,20850,0
|
|
20230619,152400,9787424620,20850,20850,20850,20850,0
|
|
20230619,152300,9787424620,20850,20850,20850,20850,0
|
|
20230619,152200,9787424620,20850,20850,20850,20850,0
|
|
20230619,152100,9787424620,20850,20850,20850,20850,0
|
|
20230619,152000,9787424620,20850,20850,20850,20850,0
|
|
20230619,151900,9787424620,20850,20800,20850,20800,776
|
|
20230619,151800,9771250170,20850,20800,20850,20800,396
|
|
20230619,151700,9763000170,20850,20800,20850,20800,233
|
|
20230619,151600,9758146270,20850,20800,20850,20800,533
|
|
20230619,151500,9747048220,20850,20800,20850,20800,190
|
|
20230619,151400,9743091070,20800,20850,20850,20800,255
|
|
20230619,151300,9737784170,20850,20850,20850,20800,569
|
|
20230619,151200,9725925120,20850,20850,20850,20800,680
|
|
20230619,151100,9711754070,20800,20750,20800,20750,428
|
|
20230619,151000,9702857970,20800,20800,20800,20750,110
|
|
20230619,150900,9700571020,20850,20750,20850,20750,192
|
|
20230619,150800,9696582720,20750,20750,20850,20750,1670
|
|
20230619,150700,9661839220,20750,20800,20800,20750,648
|
|
20230619,150600,9648365770,20850,20850,20850,20850,42
|
|
20230619,150500,9647490070,20800,20800,20800,20750,890
|
|
20230619,150400,9628985470,20800,20750,20850,20750,1122
|
|
20230619,150300,9605695470,20750,20800,20850,20750,1204
|
|
20230619,150200,9580672570,20800,20850,20850,20800,1441
|
|
20230619,150100,9550691220,20850,20850,20850,20850,2487
|
|
20230619,150000,9498837270,20900,20900,20900,20900,863
|
|
20230619,145900,9480800570,20900,20950,20950,20850,249
|
|
20230619,145800,9475596670,20950,20900,20950,20900,391
|
|
20230619,145700,9467422270,20900,20900,20950,20850,1453
|
|
20230619,145600,9437045820,20900,21000,21000,20900,3152
|
|
20230619,145500,9371070920,21000,21000,21000,20950,614
|
|
20230619,145400,9358184370,21000,21000,21000,20950,1127
|
|
20230619,145300,9334539170,20950,21000,21000,20950,1834
|
|
20230619,145200,9296029970,21000,20950,21000,20900,1205
|
|
20230619,145100,9270778770,20950,21000,21000,20950,1703
|
|
20230619,145000,9235059520,21000,20950,21000,20950,1832
|
|
20230619,144900,9196596420,21000,21000,21000,20900,1148
|
|
20230619,144800,9172499570,21000,20950,21000,20900,2796
|
|
20230619,144700,9113908820,20950,20950,20950,20900,1295
|
|
20230619,144600,9086799370,20950,20950,21000,20900,1601
|
|
20230619,144500,9053259270,20950,20950,21000,20950,892
|
|
20230619,144400,9034555220,21000,20950,21000,20900,1003
|
|
20230619,144300,9013528420,20950,20950,21000,20900,793
|
|
20230619,144200,8996898820,20950,21000,21000,20950,1011
|
|
20230619,144100,8975677870,21000,21000,21000,20900,1974
|
|
20230619,144000,8934341120,21000,20950,21000,20950,957
|
|
20230619,143900,8914260020,21000,20950,21000,20950,945
|
|
20230619,143800,8894436670,20950,20950,20950,20900,980
|
|
20230619,143700,8873916820,20950,21000,21000,20900,1134
|
|
20230619,143600,8850179170,21000,20950,21000,20950,3922
|
|
20230619,143500,8768001370,20950,20850,20950,20850,1666
|
|
20230619,143400,8733178670,20850,20850,20900,20850,687
|
|
20230619,143300,8718831520,20850,20900,20950,20850,1400
|
|
20230619,143200,8689562270,20900,20900,20950,20850,713
|
|
20230619,143100,8674656270,20900,20850,20900,20800,1098
|
|
20230619,143000,8651741970,20850,20900,20900,20800,607
|
|
20230619,142900,8639070470,20900,20900,20900,20800,661
|
|
20230619,142800,8625266820,20850,20850,20900,20800,1193
|
|
20230619,142700,8600371670,20850,20800,20850,20800,612
|
|
20230619,142600,8587612170,20800,20850,20850,20800,853
|
|
20230619,142500,8569836270,20850,20850,20900,20800,681
|
|
20230619,142400,8555640770,20850,20800,20850,20800,924
|
|
20230619,142300,8536403320,20850,20800,20850,20750,594
|
|
20230619,142200,8524032470,20800,20750,20800,20750,155
|
|
20230619,142100,8520810920,20750,20850,20850,20750,409
|
|
20230619,142000,8512304170,20850,20850,20850,20750,485
|
|
20230619,141900,8502214770,20800,20900,20900,20800,877
|
|
20230619,141800,8483928820,20900,20850,20900,20800,498
|
|
20230619,141700,8473544670,20900,20800,20900,20800,416
|
|
20230619,141600,8464871670,20850,20800,20850,20800,479
|
|
20230619,141500,8454902020,20800,20750,20800,20700,690
|
|
20230619,141400,8440583520,20750,20800,20800,20700,1079
|
|
20230619,141300,8418195520,20850,20800,20900,20800,236
|
|
20230619,141200,8413285870,20900,20800,20900,20750,728
|
|
20230619,141100,8398095220,20850,20850,20900,20750,771
|
|
20230619,141000,8382061420,20850,20850,20850,20800,728
|
|
20230619,140900,8366892320,20850,20900,20900,20850,1082
|
|
20230619,140800,8344307370,20900,20750,20900,20750,1200
|
|
20230619,140700,8319319170,20800,20750,20800,20750,160
|
|
20230619,140600,8315999120,20700,20700,20750,20700,937
|
|
20230619,140500,8296603170,20750,20800,20800,20750,647
|
|
20230619,140400,8283172320,20800,20700,20800,20700,325
|
|
20230619,140300,8276432320,20750,20750,20750,20700,46
|
|
20230619,140200,8275479870,20700,20750,20750,20700,675
|
|
20230619,140100,8261502070,20750,20700,20750,20700,176
|
|
20230619,140000,8257858720,20750,20700,20750,20650,858
|
|
20230619,135900,8240073470,20650,20700,20750,20650,1139
|
|
20230619,135800,8216517170,20750,20750,20750,20700,898
|
|
20230619,135700,8197908570,20750,20750,20800,20750,236
|
|
20230619,135600,8193011470,20700,20750,20750,20700,354
|
|
20230619,135500,8185666020,20750,20700,20750,20700,2709
|
|
20230619,135400,8129582620,20750,20750,20800,20700,2264
|
|
20230619,135300,8082627820,20800,20850,20900,20800,1198
|
|
20230619,135200,8057699870,20900,20850,20900,20800,3261
|
|
20230619,135100,7989629570,20850,20950,20950,20800,4702
|
|
20230619,135000,7891411120,21000,20850,21000,20850,13273
|
|
20230619,134900,7613984470,20800,20800,20850,20750,1917
|
|
20230619,134800,7574083020,20850,20550,20900,20550,16210
|
|
20230619,134700,7237163120,20600,20600,20600,20550,20
|
|
20230619,134600,7236751720,20600,20550,20600,20550,192
|
|
20230619,134500,7232799970,20600,20600,20600,20550,109
|
|
20230619,134400,7230554820,20600,20550,20600,20500,9
|
|
20230619,134300,7230369870,20600,20600,20600,20600,21
|
|
20230619,134200,7229937270,20600,20600,20600,20500,73
|
|
20230619,134100,7228433570,20600,20600,20600,20550,215
|
|
20230619,134000,7224004620,20600,20550,20600,20550,249
|
|
20230619,133900,7218885220,20600,20550,20600,20550,31
|
|
20230619,133800,7218248070,20600,20550,20650,20500,1594
|
|
20230619,133700,7185538620,20650,20650,20650,20600,1052
|
|
20230619,133600,7163843220,20600,20600,20650,20600,518
|
|
20230619,133500,7153172270,20600,20600,20650,20550,883
|
|
20230619,133400,7135018220,20600,20600,20650,20550,718
|
|
20230619,133300,7120253720,20650,20600,20650,20600,139
|
|
20230619,133200,7117389120,20650,20650,20650,20650,109
|
|
20230619,133100,7115138270,20600,20650,20700,20600,181
|
|
20230619,133000,7111402170,20700,20650,20700,20600,12
|
|
20230619,132900,7111154770,20600,20650,20700,20600,126
|
|
20230619,132800,7108558820,20550,20650,20700,20550,703
|
|
20230619,132700,7094060020,20700,20700,20700,20700,106
|
|
20230619,132600,7091865820,20700,20700,20700,20650,402
|
|
20230619,132500,7083554570,20750,20750,20750,20700,324
|
|
20230619,132400,7076847220,20750,20750,20750,20700,248
|
|
20230619,132300,7071705520,20750,20700,20750,20700,212
|
|
20230619,132200,7067309920,20750,20750,20750,20700,448
|
|
20230619,132100,7058031070,20750,20750,20750,20700,392
|
|
20230619,132000,7049901270,20750,20700,20750,20700,348
|
|
20230619,131900,7042697370,20700,20650,20700,20650,1132
|
|
20230619,131800,7019284770,20650,20700,20700,20650,159
|
|
20230619,131700,7015996120,20700,20700,20700,20700,5
|
|
20230619,131600,7015892620,20700,20700,20750,20650,553
|
|
20230619,131500,7004442720,20750,20700,20750,20650,1129
|
|
20230619,131400,6981040020,20700,20550,20700,20550,4508
|
|
20230619,131300,6888023520,20600,20600,20650,20500,1053
|
|
20230619,131200,6866338370,20650,20500,20650,20500,2817
|
|
20230619,131100,6808485470,20500,20400,20500,20400,400
|
|
20230619,131000,6800302620,20450,20450,20450,20450,189
|
|
20230619,130900,6796437570,20450,20400,20450,20400,296
|
|
20230619,130800,6790399120,20350,20400,20400,20350,40
|
|
20230619,130700,6789583520,20400,20350,20400,20350,212
|
|
20230619,130600,6785259270,20400,20350,20400,20350,56
|
|
20230619,130500,6784119620,20400,20400,20400,20400,7
|
|
20230619,130400,6783976820,20400,20350,20400,20350,243
|
|
20230619,130300,6779023870,20300,20450,20450,20300,2746
|
|
20230619,130200,6723195170,20450,20400,20450,20400,166
|
|
20230619,130100,6719800670,20450,20400,20450,20400,156
|
|
20230619,130000,6716613020,20450,20450,20450,20450,125
|
|
20230619,125900,6714056770,20450,20450,20450,20450,14
|
|
20230619,125800,6713770470,20450,20450,20450,20400,151
|
|
20230619,125700,6710682570,20450,20450,20450,20450,104
|
|
20230619,125600,6708555770,20450,20400,20450,20400,2
|
|
20230619,125500,6708514920,20450,20350,20450,20350,219
|
|
20230619,125400,6704041770,20400,20400,20400,20350,115
|
|
20230619,125300,6701695820,20350,20350,20400,20300,57
|
|
20230619,125200,6700535870,20400,20300,20400,20300,502
|
|
20230619,125100,6690344420,20300,20350,20400,20300,107
|
|
20230619,125000,6688163170,20300,20400,20400,20300,24
|
|
20230619,124900,6687674570,20400,20350,20400,20300,132
|
|
20230619,124800,6684988620,20400,20350,20400,20350,2
|
|
20230619,124700,6684947870,20400,20400,20450,20300,963
|
|
20230619,124600,6665348170,20300,20400,20400,20300,516
|
|
20230619,124500,6654842970,20400,20500,20500,20400,8
|
|
20230619,124400,6654679670,20400,20450,20500,20400,165
|
|
20230619,124300,6651302020,20400,20400,20400,20350,240
|
|
20230619,124200,6646406120,20400,20450,20450,20350,84
|
|
20230619,124100,6644693770,20450,20450,20450,20450,83
|
|
20230619,124000,6642996420,20450,20400,20450,20350,127
|
|
20230619,123900,6640403570,20400,20450,20450,20300,291
|
|
20230619,123800,6634476920,20450,20450,20450,20400,103
|
|
20230619,123700,6632370670,20450,20450,20450,20300,205
|
|
20230619,123600,6628192520,20450,20400,20450,20350,210
|
|
20230619,123500,6623915120,20450,20450,20500,20450,61
|
|
20230619,123400,6622667620,20550,20450,20550,20450,434
|
|
20230619,123300,6613781520,20450,20450,20500,20350,178
|
|
20230619,123200,6610146520,20500,20450,20500,20450,144
|
|
20230619,123100,6607194670,20450,20500,20500,20450,235
|
|
20230619,123000,6602384470,20500,20450,20500,20450,105
|
|
20230619,122900,6600232070,20550,20550,20550,20500,44
|
|
20230619,122800,6599329870,20550,20500,20550,20500,203
|
|
20230619,122700,6595158270,20550,20500,20550,20500,121
|
|
20230619,122600,6592672470,20550,20550,20550,20500,1323
|
|
20230619,122500,6565542020,20550,20500,20550,20500,165
|
|
20230619,122400,6562153120,20550,20550,20550,20550,1
|
|
20230619,122300,6562132570,20550,20500,20550,20500,148
|
|
20230619,122200,6559093270,20550,20450,20550,20450,284
|
|
20230619,122100,6553263520,20550,20400,20550,20400,237
|
|
20230619,122000,6548428270,20450,20500,20550,20450,216
|
|
20230619,121900,6544001570,20450,20450,20450,20450,101
|
|
20230619,121800,6541936120,20450,20400,20450,20400,106
|
|
20230619,121700,6539773470,20550,20500,20550,20300,1219
|
|
20230619,121600,6514942320,20550,20400,20550,20300,390
|
|
20230619,121500,6506978870,20400,20400,20450,20300,1725
|
|
20230619,121400,6471865520,20400,20400,20400,20350,2863
|
|
20230619,121300,6413537670,20450,20500,20500,20450,1111
|
|
20230619,121200,6390812820,20500,20550,20550,20500,69
|
|
20230619,121100,6389395470,20550,20500,20550,20500,87
|
|
20230619,121000,6387607670,20550,20450,20550,20450,565
|
|
20230619,120900,6376001420,20450,20450,20450,20450,526
|
|
20230619,120800,6365244720,20450,20450,20550,20450,485
|
|
20230619,120700,6355307670,20450,20550,20550,20450,2110
|
|
20230619,120600,6312053420,20600,20550,20650,20550,249
|
|
20230619,120500,6306923220,20550,20600,20700,20550,2345
|
|
20230619,120400,6258633670,20650,20600,20650,20600,27
|
|
20230619,120300,6258077320,20650,20600,20650,20600,163
|
|
20230619,120200,6254711720,20650,20700,20700,20600,40
|
|
20230619,120100,6253886770,20700,20700,20700,20650,77
|
|
20230619,120000,6252296570,20700,20650,20700,20650,138
|
|
20230619,115900,6249441520,20700,20650,20700,20650,240
|
|
20230619,115800,6244474870,20700,20650,20700,20650,597
|
|
20230619,115700,6232120620,20650,20650,20650,20600,106
|
|
20230619,115600,6229931820,20600,20650,20700,20600,276
|
|
20230619,115500,6224232070,20650,20600,20650,20600,3
|
|
20230619,115400,6224170170,20700,20650,20700,20600,165
|
|
20230619,115300,6220762970,20650,20650,20700,20600,207
|
|
20230619,115200,6216483270,20650,20700,20700,20600,156
|
|
20230619,115100,6213259120,20700,20600,20700,20550,131
|
|
20230619,115000,6210556670,20550,20650,20700,20550,202
|
|
20230619,114900,6206380470,20700,20650,20700,20650,205
|
|
20230619,114800,6202141970,20650,20650,20650,20650,101
|
|
20230619,114700,6200056320,20650,20550,20650,20550,63
|
|
20230619,114600,6198760870,20550,20650,20650,20550,291
|
|
20230619,114500,6192753720,20650,20600,20650,20600,266
|
|
20230619,114400,6187269070,20600,20650,20700,20600,101
|
|
20230619,114300,6185179020,20700,20700,20700,20650,221
|
|
20230619,114200,6180605020,20700,20700,20700,20650,122
|
|
20230619,114100,6178079670,20700,20600,20700,20600,152
|
|
20230619,114000,6174940870,20650,20650,20650,20600,310
|
|
20230619,113900,6168542370,20650,20650,20650,20600,568
|
|
20230619,113800,6156831120,20650,20600,20650,20600,202
|
|
20230619,113700,6152659870,20650,20650,20700,20600,198
|
|
20230619,113600,6148575370,20700,20700,20700,20650,216
|
|
20230619,113500,6144104470,20600,20700,20700,20600,11
|
|
20230619,113400,6143877770,20550,20650,20700,20550,608
|
|
20230619,113300,6131348770,20700,20600,20700,20600,211
|
|
20230619,113200,6126981170,20650,20700,20700,20600,1590
|
|
20230619,113100,6094085570,20600,20650,20700,20600,597
|
|
20230619,113000,6081757520,20650,20650,20700,20650,359
|
|
20230619,112900,6074339070,20650,20700,20700,20650,392
|
|
20230619,112800,6066233720,20700,20700,20700,20650,301
|
|
20230619,112700,6060007620,20700,20650,20700,20650,165
|
|
20230619,112600,6056593770,20700,20700,20700,20650,332
|
|
20230619,112500,6049727020,20700,20700,20700,20700,106
|
|
20230619,112400,6047532820,20700,20700,20700,20650,148
|
|
20230619,112300,6044469320,20700,20700,20750,20650,220
|
|
20230619,112200,6039915370,20700,20700,20700,20650,145
|
|
20230619,112100,6036915170,20700,20650,20700,20600,142
|
|
20230619,112000,6033985020,20650,20750,20750,20650,559
|
|
20230619,111900,6022408820,20750,20600,20750,20600,182
|
|
20230619,111800,6018640920,20700,20700,20700,20550,566
|
|
20230619,111700,6006960670,20650,20600,20700,20600,1257
|
|
20230619,111600,5981033670,20600,20600,20650,20600,737
|
|
20230619,111500,5965841320,20600,20650,20650,20600,1156
|
|
20230619,111400,5942020720,20650,20600,20650,20600,338
|
|
20230619,111300,5935052670,20600,20650,20650,20600,138
|
|
20230619,111200,5932209820,20700,20650,20700,20550,763
|
|
20230619,111100,5916453670,20600,20600,20600,20550,583
|
|
20230619,111000,5904454420,20650,20600,20650,20600,118
|
|
20230619,110900,5902023570,20600,20600,20700,20600,499
|
|
20230619,110800,5891741570,20700,20650,20700,20650,132
|
|
20230619,110700,5889015620,20700,20700,20700,20650,1014
|
|
20230619,110600,5868074920,20700,20650,20750,20650,124
|
|
20230619,110500,5865503020,20750,20650,20750,20650,401
|
|
20230619,110400,5857190620,20700,20700,20700,20650,322
|
|
20230619,110300,5850525420,20700,20650,20700,20650,348
|
|
20230619,110200,5843334070,20700,20650,20700,20650,240
|
|
20230619,110100,5838367820,20650,20700,20750,20600,586
|
|
20230619,110000,5826229870,20600,20650,20700,20600,764
|
|
20230619,105900,5810476170,20650,20700,20750,20650,857
|
|
20230619,105800,5792761470,20700,20700,20750,20700,294
|
|
20230619,105700,5786675420,20750,20700,20750,20700,50
|
|
20230619,105600,5785640220,20650,20700,20750,20650,553
|
|
20230619,105500,5774195070,20750,20700,20750,20700,1040
|
|
20230619,105400,5752644820,20750,20700,20750,20700,230
|
|
20230619,105300,5747872970,20750,20700,20750,20700,624
|
|
20230619,105200,5734954820,20800,20750,20800,20700,358
|
|
20230619,105100,5727511470,20700,20750,20800,20700,383
|
|
20230619,105000,5719552570,20700,20850,20850,20700,1053
|
|
20230619,104900,5697732270,20850,20800,20850,20750,412
|
|
20230619,104800,5689160520,20850,20800,20850,20750,1746
|
|
20230619,104700,5652838370,20850,20800,20850,20750,880
|
|
20230619,104600,5634503220,20850,20800,20850,20800,536
|
|
20230619,104500,5623330270,20850,20850,20850,20800,427
|
|
20230619,104400,5614437370,20850,20750,20850,20700,5790
|
|
20230619,104300,5494105470,20750,20750,20750,20650,1849
|
|
20230619,104200,5455821920,20750,20800,20800,20600,2599
|
|
20230619,104100,5402139470,20800,20700,20800,20700,5638
|
|
20230619,104000,5285142270,20700,20700,20700,20700,824
|
|
20230619,103900,5268085470,20600,20700,20700,20600,1617
|
|
20230619,103800,5234718720,20650,20700,20700,20600,872
|
|
20230619,103700,5216706620,20700,20700,20700,20600,140
|
|
20230619,103600,5213816420,20700,20650,20700,20650,180
|
|
20230619,103500,5210094070,20700,20650,20700,20600,1096
|
|
20230619,103400,5187463720,20650,20550,20650,20550,997
|
|
20230619,103300,5166936570,20550,20600,20600,20550,854
|
|
20230619,103200,5149344270,20600,20500,20600,20500,2015
|
|
20230619,103100,5107995570,20500,20500,20550,20450,193
|
|
20230619,103000,5104039720,20550,20450,20550,20400,402
|
|
20230619,102900,5095807070,20500,20500,20500,20500,212
|
|
20230619,102800,5091461070,20500,20350,20500,20350,560
|
|
20230619,102700,5080007220,20400,20500,20550,20300,2453
|
|
20230619,102600,5030025270,20500,20500,20500,20450,710
|
|
20230619,102500,5015470370,20500,20450,20500,20400,795
|
|
20230619,102400,4999211920,20500,20500,20500,20450,277
|
|
20230619,102300,4993536420,20550,20600,20600,20500,1010
|
|
20230619,102200,4972825670,20600,20550,20600,20550,1936
|
|
20230619,102100,4932967970,20650,20650,20650,20500,2037
|
|
20230619,102000,4891110420,20600,20650,20650,20550,207
|
|
20230619,101900,4886845470,20650,20650,20650,20550,673
|
|
20230619,101800,4872985720,20650,20550,20650,20550,693
|
|
20230619,101700,4858710720,20600,20650,20650,20550,840
|
|
20230619,101600,4841410370,20650,20600,20650,20550,2194
|
|
20230619,101500,4796182420,20600,20650,20650,20550,770
|
|
20230619,101400,4780310020,20600,20600,20700,20600,1397
|
|
20230619,101300,4751506820,20600,20600,20600,20500,1380
|
|
20230619,101200,4723141570,20600,20600,20600,20500,1701
|
|
20230619,101100,4688196470,20600,20550,20600,20550,522
|
|
20230619,101000,4677443370,20600,20500,20600,20500,2011
|
|
20230619,100900,4636102820,20550,20550,20550,20450,825
|
|
20230619,100800,4619185420,20550,20500,20550,20500,960
|
|
20230619,100700,4599490520,20500,20400,20500,20400,316
|
|
20230619,100600,4593019570,20500,20550,20550,20400,1199
|
|
20230619,100500,4568463070,20500,20500,20550,20450,1013
|
|
20230619,100400,4547697570,20500,20450,20550,20450,1847
|
|
20230619,100300,4509849370,20500,20400,20500,20350,827
|
|
20230619,100200,4492957470,20400,20300,20450,20300,175
|
|
20230619,100100,4489385020,20450,20350,20450,20300,618
|
|
20230619,100000,4476794020,20350,20350,20350,20300,143
|
|
20230619,095900,4473885970,20350,20350,20350,20300,240
|
|
20230619,095800,4469006620,20350,20300,20350,20250,514
|
|
20230619,095700,4458587170,20300,20250,20300,20250,642
|
|
20230619,095600,4445586470,20300,20350,20350,20250,745
|
|
20230619,095500,4430480820,20300,20400,20400,20300,798
|
|
20230619,095400,4414262770,20400,20300,20400,20300,436
|
|
20230619,095300,4405401020,20350,20350,20350,20300,659
|
|
20230619,095200,4392009570,20350,20400,20400,20300,406
|
|
20230619,095100,4383751470,20500,20350,20500,20300,1365
|
|
20230619,095000,4355905220,20350,20300,20400,20250,1197
|
|
20230619,094900,4331628620,20300,20300,20400,20300,1120
|
|
20230619,094800,4308857470,20350,20200,20350,20200,951
|
|
20230619,094700,4289583220,20250,20200,20250,20200,1059
|
|
20230619,094600,4268185970,20150,20300,20300,20150,4514
|
|
20230619,094500,4177012670,20300,20250,20300,20250,727
|
|
20230619,094400,4162269770,20300,20300,20350,20300,1549
|
|
20230619,094300,4130812120,20300,20350,20350,20300,3060
|
|
20230619,094200,4068637370,20350,20450,20450,20350,4516
|
|
20230619,094100,3976431520,20450,20500,20600,20450,1832
|
|
20230619,094000,3938915120,20550,20600,20600,20450,4742
|
|
20230619,093900,3841687820,20600,20750,20750,20550,1062
|
|
20230619,093800,3819766420,20750,20600,20750,20500,3635
|
|
20230619,093700,3744855770,20600,20600,20600,20550,961
|
|
20230619,093600,3725078220,20550,20650,20700,20550,3247
|
|
20230619,093500,3658277320,20650,20700,20750,20600,2258
|
|
20230619,093400,3611623670,20700,20700,20700,20600,1534
|
|
20230619,093300,3579929170,20700,20700,20750,20650,2829
|
|
20230619,093200,3521396570,20700,20750,20750,20650,2928
|
|
20230619,093100,3460867020,20750,20800,20800,20700,4083
|
|
20230619,093000,3376275620,20800,20750,20850,20750,1911
|
|
20230619,092900,3336550970,20800,20850,20900,20700,5225
|
|
20230619,092800,3227942270,20850,20950,21000,20800,4144
|
|
20230619,092700,3141327620,20900,20950,21000,20900,6193
|
|
20230619,092600,3011525970,21000,20750,21000,20750,17037
|
|
20230619,092500,2655993520,20750,20650,20750,20650,3156
|
|
20230619,092400,2590588820,20650,20550,20700,20550,1534
|
|
20230619,092300,2558948870,20550,20650,20700,20550,2381
|
|
20230619,092200,2509866620,20650,20750,20750,20650,2732
|
|
20230619,092100,2453299570,20750,20700,20750,20700,4309
|
|
20230619,092000,2363952820,20650,20550,20700,20550,4555
|
|
20230619,091900,2269956870,20500,20550,20600,20500,1248
|
|
20230619,091800,2244313170,20550,20550,20550,20500,3787
|
|
20230619,091700,2166519820,20550,20600,20650,20550,1912
|
|
20230619,091600,2127122770,20600,20600,20650,20600,1009
|
|
20230619,091500,2106320920,20550,20600,20600,20500,1597
|
|
20230619,091400,2073468320,20550,20550,20600,20500,620
|
|
20230619,091300,2060725920,20550,20650,20750,20550,3322
|
|
20230619,091200,1992329320,20700,20750,20850,20650,3823
|
|
20230619,091100,1913046720,20750,20750,20850,20700,7986
|
|
20230619,091000,1746947620,20750,20650,20900,20650,17336
|
|
20230619,090900,1386383020,20700,20600,20800,20500,10172
|
|
20230619,090800,1176004270,20600,20350,20700,20350,5391
|
|
20230619,090700,1065154520,20400,20400,20400,20300,3081
|
|
20230619,090600,1002440320,20350,20450,20500,20350,4845
|
|
20230619,090500,903352570,20450,20200,20450,20150,7501
|
|
20230619,090400,750711870,20150,20200,20250,20150,2837
|
|
20230619,090300,693480320,20200,20200,20300,20150,3984
|
|
20230619,090200,613021420,20150,20100,20250,20100,2483
|
|
20230619,090100,562991570,20200,20150,20300,20050,7268
|
|
20230619,090000,416324570,20150,20300,20400,20050,18141
|