643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194000,1708946400,37100,37100,37100,37100,896
|
|
20230620,193900,1708946400,37100,37100,37100,37100,0
|
|
20230620,193800,1708946400,37100,37100,37100,37100,0
|
|
20230620,193700,1708946400,37100,37100,37100,37100,0
|
|
20230620,193600,1708946400,37100,37100,37100,37100,0
|
|
20230620,193500,1708946400,37100,37100,37100,37100,0
|
|
20230620,193400,1708946400,37100,37100,37100,37100,0
|
|
20230620,193300,1708946400,37100,37100,37100,37100,0
|
|
20230620,193200,1708946400,37100,37100,37100,37100,0
|
|
20230620,193100,1708946400,37100,37100,37100,37100,0
|
|
20230620,193000,1708946400,37100,37100,37100,37100,0
|
|
20230620,192900,1708946400,37100,37100,37100,37100,0
|
|
20230620,192800,1708946400,37100,37100,37100,37100,0
|
|
20230620,192700,1708946400,37100,37100,37100,37100,0
|
|
20230620,192600,1708946400,37100,37100,37100,37100,0
|
|
20230620,192500,1708946400,37100,37100,37100,37100,0
|
|
20230620,192400,1708946400,37100,37100,37100,37100,0
|
|
20230620,192300,1708946400,37100,37100,37100,37100,0
|
|
20230620,192200,1708946400,37100,37100,37100,37100,0
|
|
20230620,192100,1708946400,37100,37100,37100,37100,0
|
|
20230620,192000,1708946400,37100,37100,37100,37100,0
|
|
20230620,191900,1708946400,37100,37100,37100,37100,0
|
|
20230620,191800,1708946400,37100,37100,37100,37100,0
|
|
20230620,191700,1708946400,37100,37100,37100,37100,0
|
|
20230620,191600,1708946400,37100,37100,37100,37100,0
|
|
20230620,191500,1708946400,37100,37100,37100,37100,0
|
|
20230620,191400,1708946400,37100,37100,37100,37100,0
|
|
20230620,191300,1708946400,37100,37100,37100,37100,0
|
|
20230620,191200,1708946400,37100,37100,37100,37100,0
|
|
20230620,191100,1708946400,37100,37100,37100,37100,0
|
|
20230620,191000,1708946400,37100,37100,37100,37100,896
|
|
20230620,190900,1708946400,37100,37100,37100,37100,0
|
|
20230620,190800,1708946400,37100,37100,37100,37100,0
|
|
20230620,190700,1708946400,37100,37100,37100,37100,0
|
|
20230620,190600,1708946400,37100,37100,37100,37100,0
|
|
20230620,190500,1708946400,37100,37100,37100,37100,0
|
|
20230620,190400,1708946400,37100,37100,37100,37100,0
|
|
20230620,190300,1708946400,37100,37100,37100,37100,0
|
|
20230620,190200,1708946400,37100,37100,37100,37100,0
|
|
20230620,190100,1708946400,37100,37100,37100,37100,0
|
|
20230620,190000,1708946400,37100,37100,37100,37100,0
|
|
20230620,185900,1708946400,37100,37100,37100,37100,0
|
|
20230620,185800,1708946400,37100,37100,37100,37100,0
|
|
20230620,185700,1708946400,37100,37100,37100,37100,0
|
|
20230620,185600,1708946400,37100,37100,37100,37100,0
|
|
20230620,185500,1708946400,37100,37100,37100,37100,0
|
|
20230620,185400,1708946400,37100,37100,37100,37100,0
|
|
20230620,185300,1708946400,37100,37100,37100,37100,0
|
|
20230620,185200,1708946400,37100,37100,37100,37100,0
|
|
20230620,185100,1708946400,37100,37100,37100,37100,0
|
|
20230620,185000,1708946400,37100,37100,37100,37100,0
|
|
20230620,184900,1708946400,37100,37100,37100,37100,0
|
|
20230620,184800,1708946400,37100,37100,37100,37100,0
|
|
20230620,184700,1708946400,37100,37100,37100,37100,0
|
|
20230620,184600,1708946400,37100,37100,37100,37100,0
|
|
20230620,184500,1708946400,37100,37100,37100,37100,0
|
|
20230620,184400,1708946400,37100,37100,37100,37100,0
|
|
20230620,184300,1708946400,37100,37100,37100,37100,0
|
|
20230620,184200,1708946400,37100,37100,37100,37100,0
|
|
20230620,184100,1708946400,37100,37100,37100,37100,0
|
|
20230620,184000,1708946400,37100,37100,37100,37100,896
|
|
20230620,183900,1708946400,37100,37100,37100,37100,0
|
|
20230620,183800,1708946400,37100,37100,37100,37100,0
|
|
20230620,183700,1708946400,37100,37100,37100,37100,0
|
|
20230620,183600,1708946400,37100,37100,37100,37100,0
|
|
20230620,183500,1708946400,37100,37100,37100,37100,0
|
|
20230620,183400,1708946400,37100,37100,37100,37100,0
|
|
20230620,183300,1708946400,37100,37100,37100,37100,0
|
|
20230620,183200,1708946400,37100,37100,37100,37100,0
|
|
20230620,183100,1708946400,37100,37100,37100,37100,0
|
|
20230620,183000,1708946400,37100,37100,37100,37100,0
|
|
20230620,182900,1708946400,37100,37100,37100,37100,0
|
|
20230620,182800,1708946400,37100,37100,37100,37100,0
|
|
20230620,182700,1708946400,37100,37100,37100,37100,0
|
|
20230620,182600,1708946400,37100,37100,37100,37100,0
|
|
20230620,182500,1708946400,37100,37100,37100,37100,0
|
|
20230620,182400,1708946400,37100,37100,37100,37100,0
|
|
20230620,182300,1708946400,37100,37100,37100,37100,0
|
|
20230620,182200,1708946400,37100,37100,37100,37100,0
|
|
20230620,182100,1708946400,37100,37100,37100,37100,0
|
|
20230620,182000,1708946400,37100,37100,37100,37100,0
|
|
20230620,181900,1708946400,37100,37100,37100,37100,0
|
|
20230620,181800,1708946400,37100,37100,37100,37100,0
|
|
20230620,181700,1708946400,37100,37100,37100,37100,0
|
|
20230620,181600,1708946400,37100,37100,37100,37100,0
|
|
20230620,181500,1708946400,37100,37100,37100,37100,0
|
|
20230620,181400,1708946400,37100,37100,37100,37100,0
|
|
20230620,181300,1708946400,37100,37100,37100,37100,0
|
|
20230620,181200,1708946400,37100,37100,37100,37100,0
|
|
20230620,181100,1708946400,37100,37100,37100,37100,0
|
|
20230620,181000,1708946400,37100,37100,37100,37100,896
|
|
20230620,180900,1708946400,37100,37100,37100,37100,0
|
|
20230620,180800,1708946400,37100,37100,37100,37100,0
|
|
20230620,180700,1708946400,37100,37100,37100,37100,0
|
|
20230620,180600,1708946400,37100,37100,37100,37100,0
|
|
20230620,180500,1708946400,37100,37100,37100,37100,0
|
|
20230620,180400,1708946400,37100,37100,37100,37100,0
|
|
20230620,180300,1708946400,37100,37100,37100,37100,0
|
|
20230620,180200,1708946400,37100,37100,37100,37100,0
|
|
20230620,180100,1708946400,37100,37100,37100,37100,0
|
|
20230620,180000,1708946400,37100,37100,37100,37100,0
|
|
20230620,175900,1708946400,37100,37100,37100,37100,0
|
|
20230620,175800,1708946400,37100,37100,37100,37100,0
|
|
20230620,175700,1708946400,37100,37100,37100,37100,0
|
|
20230620,175600,1708946400,37100,37100,37100,37100,0
|
|
20230620,175500,1708946400,37100,37100,37100,37100,0
|
|
20230620,175400,1708946400,37100,37100,37100,37100,0
|
|
20230620,175300,1708946400,37100,37100,37100,37100,0
|
|
20230620,175200,1708946400,37100,37100,37100,37100,0
|
|
20230620,175100,1708946400,37100,37100,37100,37100,0
|
|
20230620,175000,1708946400,37100,37100,37100,37100,0
|
|
20230620,174900,1708946400,37100,37100,37100,37100,0
|
|
20230620,174800,1708946400,37100,37100,37100,37100,0
|
|
20230620,174700,1708946400,37100,37100,37100,37100,0
|
|
20230620,174600,1708946400,37100,37100,37100,37100,0
|
|
20230620,174500,1708946400,37100,37100,37100,37100,0
|
|
20230620,174400,1708946400,37100,37100,37100,37100,0
|
|
20230620,174300,1708946400,37100,37100,37100,37100,0
|
|
20230620,174200,1708946400,37100,37100,37100,37100,0
|
|
20230620,174100,1708946400,37100,37100,37100,37100,0
|
|
20230620,174000,1708946400,37100,37100,37100,37100,896
|
|
20230620,173900,1708946400,37100,37100,37100,37100,0
|
|
20230620,173800,1708946400,37100,37100,37100,37100,0
|
|
20230620,173700,1708946400,37100,37100,37100,37100,0
|
|
20230620,173600,1708946400,37100,37100,37100,37100,0
|
|
20230620,173500,1708946400,37100,37100,37100,37100,0
|
|
20230620,173400,1708946400,37100,37100,37100,37100,0
|
|
20230620,173300,1708946400,37100,37100,37100,37100,0
|
|
20230620,173200,1708946400,37100,37100,37100,37100,0
|
|
20230620,173100,1708946400,37100,37100,37100,37100,0
|
|
20230620,173000,1708946400,37100,37100,37100,37100,0
|
|
20230620,172900,1708946400,37100,37100,37100,37100,0
|
|
20230620,172800,1708946400,37100,37100,37100,37100,0
|
|
20230620,172700,1708946400,37100,37100,37100,37100,0
|
|
20230620,172600,1708946400,37100,37100,37100,37100,0
|
|
20230620,172500,1708946400,37100,37100,37100,37100,0
|
|
20230620,172400,1708946400,37100,37100,37100,37100,0
|
|
20230620,172300,1708946400,37100,37100,37100,37100,0
|
|
20230620,172200,1708946400,37100,37100,37100,37100,0
|
|
20230620,172100,1708946400,37100,37100,37100,37100,0
|
|
20230620,172000,1708946400,37100,37100,37100,37100,0
|
|
20230620,171900,1708946400,37100,37100,37100,37100,0
|
|
20230620,171800,1708946400,37100,37100,37100,37100,0
|
|
20230620,171700,1708946400,37100,37100,37100,37100,0
|
|
20230620,171600,1708946400,37100,37100,37100,37100,0
|
|
20230620,171500,1708946400,37100,37100,37100,37100,0
|
|
20230620,171400,1708946400,37100,37100,37100,37100,0
|
|
20230620,171300,1708946400,37100,37100,37100,37100,0
|
|
20230620,171200,1708946400,37100,37100,37100,37100,0
|
|
20230620,171100,1708946400,37100,37100,37100,37100,0
|
|
20230620,171000,1708946400,37100,37100,37100,37100,896
|
|
20230620,170900,1708946400,37100,37100,37100,37100,0
|
|
20230620,170800,1708946400,37100,37100,37100,37100,0
|
|
20230620,170700,1708946400,37100,37100,37100,37100,0
|
|
20230620,170600,1708946400,37100,37100,37100,37100,0
|
|
20230620,170500,1708946400,37100,37100,37100,37100,0
|
|
20230620,170400,1708946400,37100,37100,37100,37100,0
|
|
20230620,170300,1708946400,37100,37100,37100,37100,0
|
|
20230620,170200,1708946400,37100,37100,37100,37100,0
|
|
20230620,170100,1708946400,37100,37100,37100,37100,0
|
|
20230620,170000,1708946400,37100,37100,37100,37100,0
|
|
20230620,165900,1708946400,37100,37100,37100,37100,0
|
|
20230620,165800,1708946400,37100,37100,37100,37100,0
|
|
20230620,165700,1708946400,37100,37100,37100,37100,0
|
|
20230620,165600,1708946400,37100,37100,37100,37100,0
|
|
20230620,165500,1708946400,37100,37100,37100,37100,0
|
|
20230620,165400,1708946400,37100,37100,37100,37100,0
|
|
20230620,165300,1708946400,37100,37100,37100,37100,0
|
|
20230620,165200,1708946400,37100,37100,37100,37100,0
|
|
20230620,165100,1708946400,37100,37100,37100,37100,0
|
|
20230620,165000,1708946400,37100,37100,37100,37100,0
|
|
20230620,164900,1708946400,37100,37100,37100,37100,0
|
|
20230620,164800,1708946400,37100,37100,37100,37100,0
|
|
20230620,164700,1708946400,37100,37100,37100,37100,0
|
|
20230620,164600,1708946400,37100,37100,37100,37100,0
|
|
20230620,164500,1708946400,37100,37100,37100,37100,0
|
|
20230620,164400,1708946400,37100,37100,37100,37100,0
|
|
20230620,164300,1708946400,37100,37100,37100,37100,0
|
|
20230620,164200,1708946400,37100,37100,37100,37100,0
|
|
20230620,164100,1708946400,37100,37100,37100,37100,0
|
|
20230620,164000,1708946400,37100,37100,37100,37100,896
|
|
20230620,163900,1708946400,37100,37100,37100,37100,0
|
|
20230620,163800,1708946400,37100,37100,37100,37100,0
|
|
20230620,163700,1708946400,37100,37100,37100,37100,0
|
|
20230620,163600,1708946400,37100,37100,37100,37100,0
|
|
20230620,163500,1708946400,37100,37100,37100,37100,0
|
|
20230620,163400,1708946400,37100,37100,37100,37100,0
|
|
20230620,163300,1708946400,37100,37100,37100,37100,0
|
|
20230620,163200,1708946400,37100,37100,37100,37100,0
|
|
20230620,163100,1708946400,37100,37100,37100,37100,0
|
|
20230620,163000,1708946400,37100,37100,37100,37100,0
|
|
20230620,162900,1708946400,37100,37100,37100,37100,0
|
|
20230620,162800,1708946400,37100,37100,37100,37100,0
|
|
20230620,162700,1708946400,37100,37100,37100,37100,0
|
|
20230620,162600,1708946400,37100,37100,37100,37100,0
|
|
20230620,162500,1708946400,37100,37100,37100,37100,0
|
|
20230620,162400,1708946400,37100,37100,37100,37100,0
|
|
20230620,162300,1708946400,37100,37100,37100,37100,0
|
|
20230620,162200,1708946400,37100,37100,37100,37100,0
|
|
20230620,162100,1708946400,37100,37100,37100,37100,0
|
|
20230620,162000,1708946400,37100,37100,37100,37100,0
|
|
20230620,161900,1708946400,37100,37100,37100,37100,0
|
|
20230620,161800,1708946400,37100,37100,37100,37100,0
|
|
20230620,161700,1708946400,37100,37100,37100,37100,0
|
|
20230620,161600,1708946400,37100,37100,37100,37100,0
|
|
20230620,161500,1708946400,37100,37100,37100,37100,0
|
|
20230620,161400,1708946400,37100,37100,37100,37100,0
|
|
20230620,161300,1708946400,37100,37100,37100,37100,0
|
|
20230620,161200,1708946400,37100,37100,37100,37100,0
|
|
20230620,161100,1708946400,37100,37100,37100,37100,0
|
|
20230620,161000,1708946400,37100,37100,37100,37100,896
|
|
20230620,160900,1708946400,37100,37100,37100,37100,0
|
|
20230620,160800,1708946400,37100,37100,37100,37100,0
|
|
20230620,160700,1708946400,37100,37100,37100,37100,0
|
|
20230620,160600,1708946400,37100,37100,37100,37100,0
|
|
20230620,160500,1708946400,37100,37100,37100,37100,0
|
|
20230620,160400,1708946400,37100,37100,37100,37100,0
|
|
20230620,160300,1708946400,37100,37100,37100,37100,0
|
|
20230620,160200,1708946400,37100,37100,37100,37100,0
|
|
20230620,160100,1708946400,37100,37100,37100,37100,0
|
|
20230620,160000,1708946400,37100,37100,37100,37100,0
|
|
20230620,155900,1708946400,37100,37100,37100,37100,0
|
|
20230620,155800,1708946400,37100,37100,37100,37100,0
|
|
20230620,155700,1708946400,37100,37100,37100,37100,0
|
|
20230620,155600,1708946400,37100,37100,37100,37100,0
|
|
20230620,155500,1708946400,37100,37100,37100,37100,0
|
|
20230620,155400,1708946400,37100,37100,37100,37100,0
|
|
20230620,155300,1708946400,37100,37100,37100,37100,0
|
|
20230620,155200,1708946400,37100,37100,37100,37100,0
|
|
20230620,155100,1708946400,37100,37100,37100,37100,0
|
|
20230620,155000,1708946400,37100,37100,37100,37100,0
|
|
20230620,154900,1708946400,37100,37100,37100,37100,0
|
|
20230620,154800,1708946400,37100,37100,37100,37100,0
|
|
20230620,154700,1708946400,37100,37100,37100,37100,0
|
|
20230620,154600,1708946400,37100,37100,37100,37100,0
|
|
20230620,154500,1708946400,37100,37100,37100,37100,0
|
|
20230620,154400,1708946400,37100,37100,37100,37100,0
|
|
20230620,154300,1708946400,37100,37100,37100,37100,0
|
|
20230620,154200,1708946400,37100,37100,37100,37100,0
|
|
20230620,154100,1708946400,37100,37100,37100,37100,0
|
|
20230620,154000,1708946400,37100,37100,37100,37100,896
|
|
20230620,153900,1708946400,37100,37100,37100,37100,0
|
|
20230620,153800,1708946400,37100,37100,37100,37100,0
|
|
20230620,153700,1708946400,37100,37100,37100,37100,0
|
|
20230620,153600,1708946400,37100,37100,37100,37100,0
|
|
20230620,153500,1708946400,37100,37100,37100,37100,0
|
|
20230620,153400,1708946400,37100,37100,37100,37100,0
|
|
20230620,153300,1708946400,37100,37100,37100,37100,0
|
|
20230620,153200,1708946400,37100,37100,37100,37100,0
|
|
20230620,153100,1708946400,37100,37100,37100,37100,0
|
|
20230620,153000,1708946400,37100,37100,37100,37100,896
|
|
20230620,152900,1675704800,37100,37100,37100,37100,0
|
|
20230620,152800,1675704800,37100,37100,37100,37100,0
|
|
20230620,152700,1675704800,37100,37100,37100,37100,0
|
|
20230620,152600,1675704800,37100,37100,37100,37100,0
|
|
20230620,152500,1675704800,37100,37100,37100,37100,0
|
|
20230620,152400,1675704800,37100,37100,37100,37100,0
|
|
20230620,152300,1675704800,37100,37100,37100,37100,0
|
|
20230620,152200,1675704800,37100,37100,37100,37100,0
|
|
20230620,152100,1675704800,37100,37100,37100,37100,0
|
|
20230620,152000,1675704800,37100,37100,37100,37100,0
|
|
20230620,151900,1675704800,37100,37200,37200,37100,33
|
|
20230620,151800,1674477500,37200,37150,37200,37100,31
|
|
20230620,151700,1673326000,37100,37150,37200,37100,160
|
|
20230620,151600,1667386400,37200,37100,37200,37100,69
|
|
20230620,151500,1664825750,37200,37100,37200,37100,224
|
|
20230620,151400,1656514600,37100,37150,37200,37100,73
|
|
20230620,151300,1653803750,37200,37150,37200,37150,117
|
|
20230620,151200,1649454350,37150,37150,37200,37150,92
|
|
20230620,151100,1646036200,37150,37150,37200,37150,54
|
|
20230620,151000,1644029750,37150,37150,37150,37150,84
|
|
20230620,150900,1640909150,37150,37150,37150,37150,154
|
|
20230620,150800,1635188050,37150,37250,37250,37150,65
|
|
20230620,150700,1632773050,37250,37150,37250,37150,85
|
|
20230620,150600,1629614050,37200,37100,37250,37100,42
|
|
20230620,150500,1628054400,37150,37100,37150,37100,79
|
|
20230620,150400,1625120900,37300,37100,37300,37050,571
|
|
20230620,150300,1603889700,37100,37050,37100,37050,287
|
|
20230620,150200,1593245950,37050,37050,37100,37050,131
|
|
20230620,150100,1588392350,37050,37100,37100,37050,57
|
|
20230620,150000,1586280450,37100,37050,37100,37050,50
|
|
20230620,145900,1584427350,37050,37050,37050,37050,40
|
|
20230620,145800,1582945350,37050,37050,37100,37050,31
|
|
20230620,145700,1581796700,37050,37050,37100,37050,1033
|
|
20230620,145600,1543523700,37050,37050,37100,37050,42
|
|
20230620,145500,1541967050,37050,37050,37050,37050,32
|
|
20230620,145400,1540781450,37050,37100,37100,37050,442
|
|
20230620,145300,1524383750,37100,37150,37150,37100,27
|
|
20230620,145200,1523381550,37100,37100,37150,37050,324
|
|
20230620,145100,1511360600,37100,37100,37100,37100,32
|
|
20230620,145000,1510173400,37100,37100,37100,37100,18
|
|
20230620,144900,1509505600,37100,37150,37150,37100,28
|
|
20230620,144800,1508466300,37150,37150,37150,37150,40
|
|
20230620,144700,1506980300,37150,37150,37250,37150,179
|
|
20230620,144600,1500329950,37150,37100,37150,37100,24
|
|
20230620,144500,1499439450,37100,37100,37250,37100,40
|
|
20230620,144400,1497955300,37250,37100,37250,37100,29
|
|
20230620,144300,1496879250,37250,37100,37250,37100,12
|
|
20230620,144200,1496433750,37100,37100,37100,37100,32
|
|
20230620,144100,1495246550,37100,37100,37100,37100,132
|
|
20230620,144000,1490349350,37100,37100,37150,37100,167
|
|
20230620,143900,1484151650,37100,37150,37150,37100,227
|
|
20230620,143800,1475719700,37150,37150,37300,37150,34
|
|
20230620,143700,1474456450,37150,37150,37150,37150,30
|
|
20230620,143600,1473341950,37150,37150,37150,37150,17
|
|
20230620,143500,1472710400,37150,37150,37150,37150,21
|
|
20230620,143400,1471930250,37150,37100,37150,37100,32
|
|
20230620,143300,1470741550,37100,37150,37250,37100,1295
|
|
20230620,143200,1422620400,37150,37200,37250,37150,33
|
|
20230620,143100,1421393100,37200,37150,37200,37150,335
|
|
20230620,143000,1408932150,37150,37150,37250,37150,21
|
|
20230620,142900,1408151800,37150,37150,37250,37150,33
|
|
20230620,142800,1406925750,37200,37150,37200,37100,78
|
|
20230620,142700,1404027050,37100,37100,37100,37100,29
|
|
20230620,142600,1402951150,37100,37100,37100,37100,28
|
|
20230620,142500,1401912350,37100,37100,37100,37100,33
|
|
20230620,142400,1400688050,37100,37100,37100,37100,23
|
|
20230620,142300,1399834750,37100,37150,37150,37100,444
|
|
20230620,142200,1383341150,37150,37150,37150,37150,21
|
|
20230620,142100,1382561000,37150,37200,37200,37150,179
|
|
20230620,142000,1375902700,37200,37200,37200,37200,50
|
|
20230620,141900,1374042700,37200,37200,37200,37200,11
|
|
20230620,141800,1373633500,37200,37200,37200,37200,60
|
|
20230620,141700,1371401500,37200,37250,37250,37200,11
|
|
20230620,141600,1370992250,37200,37200,37200,37200,16
|
|
20230620,141500,1370397050,37200,37200,37200,37200,61
|
|
20230620,141400,1368127850,37150,37150,37150,37150,10
|
|
20230620,141300,1367756350,37150,37150,37200,37150,24
|
|
20230620,141200,1366864650,37150,37150,37200,37150,90
|
|
20230620,141100,1363520850,37150,37200,37200,37150,246
|
|
20230620,141000,1354369750,37200,37200,37200,37200,11
|
|
20230620,140900,1353960550,37200,37150,37200,37150,13
|
|
20230620,140800,1353477550,37200,37200,37200,37200,33
|
|
20230620,140700,1352249950,37200,37200,37200,37200,5
|
|
20230620,140600,1352063950,37250,37250,37250,37250,0
|
|
20230620,140500,1352063950,37250,37200,37250,37150,102
|
|
20230620,140400,1348269600,37200,37200,37200,37200,1
|
|
20230620,140300,1348232400,37200,37200,37200,37200,220
|
|
20230620,140200,1340048400,37200,37200,37200,37200,258
|
|
20230620,140100,1330450800,37300,37200,37300,37200,3
|
|
20230620,140000,1330339100,37250,37250,37250,37250,0
|
|
20230620,135900,1330339100,37250,37200,37250,37200,23
|
|
20230620,135800,1329482500,37200,37200,37200,37200,6
|
|
20230620,135700,1329259300,37200,37200,37200,37200,0
|
|
20230620,135600,1329259300,37200,37200,37200,37200,3
|
|
20230620,135500,1329147700,37250,37200,37250,37200,4
|
|
20230620,135400,1328998800,37250,37250,37250,37250,191
|
|
20230620,135300,1321884050,37250,37300,37300,37250,91
|
|
20230620,135200,1318494200,37300,37250,37300,37250,51
|
|
20230620,135100,1316594400,37250,37250,37250,37250,2
|
|
20230620,135000,1316519900,37250,37250,37250,37250,7
|
|
20230620,134900,1316259150,37300,37300,37300,37300,2
|
|
20230620,134800,1316184550,37300,37300,37300,37300,8
|
|
20230620,134700,1315886150,37250,37250,37250,37250,12
|
|
20230620,134600,1315439150,37250,37300,37300,37250,74
|
|
20230620,134500,1312681250,37300,37350,37350,37300,165
|
|
20230620,134400,1306518950,37350,37300,37350,37300,31
|
|
20230620,134300,1305362600,37250,37250,37250,37250,2
|
|
20230620,134200,1305288100,37300,37250,37300,37250,12
|
|
20230620,134100,1304840600,37300,37250,37300,37250,16
|
|
20230620,134000,1304244000,37300,37250,37300,37250,3
|
|
20230620,133900,1304132200,37300,37300,37300,37300,1
|
|
20230620,133800,1304094900,37250,37250,37350,37250,181
|
|
20230620,133700,1297352450,37250,37200,37250,37200,36
|
|
20230620,133600,1296011550,37250,37200,37250,37200,22
|
|
20230620,133500,1295192150,37250,37250,37250,37200,10
|
|
20230620,133400,1294819850,37250,37250,37250,37250,4
|
|
20230620,133300,1294670850,37250,37250,37250,37250,77
|
|
20230620,133200,1291802600,37250,37250,37250,37250,241
|
|
20230620,133100,1282825350,37250,37300,37300,37250,13
|
|
20230620,133000,1282340500,37300,37300,37300,37300,202
|
|
20230620,132900,1274805900,37300,37300,37300,37300,5
|
|
20230620,132800,1274619400,37300,37300,37300,37300,2
|
|
20230620,132700,1274544800,37300,37300,37300,37300,93
|
|
20230620,132600,1271075900,37300,37350,37350,37300,93
|
|
20230620,132500,1267606850,37300,37350,37350,37300,6
|
|
20230620,132400,1267383000,37300,37300,37300,37300,0
|
|
20230620,132300,1267383000,37300,37300,37300,37300,3
|
|
20230620,132200,1267271100,37300,37300,37300,37300,50
|
|
20230620,132100,1265406100,37300,37300,37350,37300,5
|
|
20230620,132000,1265219500,37300,37300,37300,37300,52
|
|
20230620,131900,1263279900,37350,37300,37350,37300,153
|
|
20230620,131800,1257572950,37300,37300,37350,37300,4
|
|
20230620,131700,1257423700,37350,37350,37350,37350,1
|
|
20230620,131600,1257386350,37350,37200,37350,37200,4
|
|
20230620,131500,1257237400,37350,37200,37350,37150,132
|
|
20230620,131400,1252319750,37200,37300,37300,37150,401
|
|
20230620,131300,1237402500,37300,37350,37350,37300,2
|
|
20230620,131200,1237327850,37350,37200,37350,37200,394
|
|
20230620,131100,1222652300,37250,37200,37250,37200,92
|
|
20230620,131000,1219226750,37200,37200,37200,37200,3
|
|
20230620,130900,1219115150,37250,37250,37250,37250,0
|
|
20230620,130800,1219115150,37250,37100,37250,37100,278
|
|
20230620,130700,1208765550,37100,37200,37200,37100,1143
|
|
20230620,130600,1166280800,37150,37150,37150,37150,202
|
|
20230620,130500,1158776500,37100,37150,37200,37100,638
|
|
20230620,130400,1135074300,37100,37050,37100,37050,701
|
|
20230620,130300,1109087200,37050,37100,37100,37050,10
|
|
20230620,130200,1108716450,37050,37050,37050,37050,2
|
|
20230620,130100,1108642350,37050,37050,37050,37050,1
|
|
20230620,130000,1108605300,37050,37050,37050,37050,102
|
|
20230620,125900,1104826200,37050,37050,37050,37050,3
|
|
20230620,125800,1104715050,37050,37050,37050,37050,0
|
|
20230620,125700,1104715050,37050,37100,37100,37050,3
|
|
20230620,125600,1104603800,37050,37050,37050,37050,2
|
|
20230620,125500,1104529700,37050,37050,37050,37050,83
|
|
20230620,125400,1101454550,37050,37050,37050,37050,12
|
|
20230620,125300,1101009950,37050,37050,37050,37050,3
|
|
20230620,125200,1100898800,37050,37100,37100,37050,175
|
|
20230620,125100,1094406350,37100,37100,37100,37100,379
|
|
20230620,125000,1080345450,37100,37150,37150,37100,119
|
|
20230620,124900,1075924750,37150,37150,37150,37150,134
|
|
20230620,124800,1070946650,37150,37150,37150,37150,1
|
|
20230620,124700,1070909500,37200,37200,37200,37200,24
|
|
20230620,124600,1070016700,37150,37150,37150,37150,3
|
|
20230620,124500,1069905250,37150,37150,37150,37150,2
|
|
20230620,124400,1069830950,37150,37150,37150,37150,3
|
|
20230620,124300,1069719500,37200,37200,37200,37200,1
|
|
20230620,124200,1069682300,37100,37100,37200,37100,6
|
|
20230620,124100,1069459600,37100,37100,37100,37100,0
|
|
20230620,124000,1069459600,37100,37100,37100,37100,3
|
|
20230620,123900,1069348300,37100,37100,37100,37100,135
|
|
20230620,123800,1064339800,37000,37000,37000,37000,2
|
|
20230620,123700,1064265800,37000,37050,37050,37000,60
|
|
20230620,123600,1062044200,37050,37050,37050,37050,0
|
|
20230620,123500,1062044200,37050,37050,37050,37000,2078
|
|
20230620,123400,985150150,37050,37050,37050,37050,620
|
|
20230620,123300,962179150,37050,37050,37050,37050,82
|
|
20230620,123200,959141050,37050,37050,37050,37050,0
|
|
20230620,123100,959141050,37050,37050,37100,37050,65
|
|
20230620,123000,956732750,37100,37100,37100,37100,5
|
|
20230620,122900,956547250,37100,37150,37150,37050,1114
|
|
20230620,122800,915229500,37150,37150,37150,37150,0
|
|
20230620,122700,915229500,37150,37150,37200,37150,65
|
|
20230620,122600,912814250,37150,37150,37150,37150,0
|
|
20230620,122500,912814250,37150,37150,37150,37150,13
|
|
20230620,122400,912331300,37150,37200,37200,37150,3
|
|
20230620,122300,912219800,37150,37150,37150,37150,5
|
|
20230620,122200,912034050,37150,37150,37150,37150,3
|
|
20230620,122100,911922600,37150,37150,37150,37150,500
|
|
20230620,122000,893347600,37150,37200,37200,37150,13
|
|
20230620,121900,892864150,37150,37150,37150,37150,522
|
|
20230620,121800,873471850,37200,37200,37200,37150,497
|
|
20230620,121700,854994300,37250,37250,37250,37250,1
|
|
20230620,121600,854957050,37200,37200,37200,37200,35
|
|
20230620,121500,853655050,37250,37250,37250,37250,9
|
|
20230620,121400,853319800,37200,37250,37250,37200,14
|
|
20230620,121300,852798900,37250,37200,37250,37200,12
|
|
20230620,121200,852352000,37200,37250,37250,37200,393
|
|
20230620,121100,837712800,37350,37350,37350,37350,0
|
|
20230620,121000,837712800,37350,37200,37350,37200,2
|
|
20230620,120900,837638250,37200,37350,37350,37200,4
|
|
20230620,120800,837489300,37250,37250,37250,37250,159
|
|
20230620,120700,831566550,37250,37300,37300,37250,108
|
|
20230620,120600,827543500,37250,37250,37250,37250,0
|
|
20230620,120500,827543500,37250,37300,37300,37250,5
|
|
20230620,120400,827357200,37300,37300,37300,37300,1
|
|
20230620,120300,827319900,37300,37300,37300,37250,14
|
|
20230620,120200,826797850,37300,37250,37300,37250,14
|
|
20230620,120100,826275800,37250,37250,37250,37250,3
|
|
20230620,120000,826164050,37200,37200,37200,37200,0
|
|
20230620,115900,826164050,37200,37200,37200,37200,3
|
|
20230620,115800,826052450,37200,37200,37200,37200,121
|
|
20230620,115700,821551250,37200,37200,37200,37200,26
|
|
20230620,115600,820584050,37200,37250,37250,37200,2
|
|
20230620,115500,820509600,37200,37250,37250,37200,238
|
|
20230620,115400,811650850,37250,37250,37250,37250,205
|
|
20230620,115300,804014600,37250,37250,37250,37250,0
|
|
20230620,115200,804014600,37250,37250,37250,37250,140
|
|
20230620,115100,798799600,37250,37250,37250,37250,2
|
|
20230620,115000,798725100,37250,37300,37300,37250,459
|
|
20230620,114900,781604550,37350,37350,37350,37350,0
|
|
20230620,114800,781604550,37350,37350,37350,37300,21
|
|
20230620,114700,780820250,37300,37350,37350,37300,234
|
|
20230620,114600,772092000,37300,37300,37300,37300,3
|
|
20230620,114500,771980100,37300,37300,37300,37300,266
|
|
20230620,114400,762058300,37350,37300,37350,37300,161
|
|
20230620,114300,756052000,37300,37300,37400,37300,5
|
|
20230620,114200,755865400,37300,37300,37300,37300,1
|
|
20230620,114100,755828100,37300,37350,37400,37300,13
|
|
20230620,114000,755342600,37350,37300,37350,37300,52
|
|
20230620,113900,753400500,37300,37300,37300,37300,13
|
|
20230620,113800,752915600,37350,37350,37350,37350,3
|
|
20230620,113700,752803550,37300,37350,37350,37300,43
|
|
20230620,113600,751197550,37350,37350,37350,37350,2
|
|
20230620,113500,751122850,37350,37350,37350,37350,1
|
|
20230620,113400,751085500,37350,37350,37350,37350,5
|
|
20230620,113300,750898750,37350,37300,37350,37300,4
|
|
20230620,113200,750749500,37400,37300,37400,37300,16
|
|
20230620,113100,750152600,37350,37350,37350,37350,91
|
|
20230620,113000,746753750,37400,37350,37400,37350,27
|
|
20230620,112900,745745250,37350,37350,37350,37350,404
|
|
20230620,112800,730655850,37350,37400,37400,37350,407
|
|
20230620,112700,715450100,37400,37400,37400,37400,1
|
|
20230620,112600,715412700,37400,37400,37400,37400,8
|
|
20230620,112500,715113500,37400,37400,37450,37400,82
|
|
20230620,112400,712046650,37400,37400,37400,37400,10
|
|
20230620,112300,711672650,37450,37450,37450,37450,14
|
|
20230620,112200,711148350,37450,37450,37500,37450,5
|
|
20230620,112100,710961000,37450,37500,37500,37450,53
|
|
20230620,112000,708973600,37450,37500,37500,37450,6
|
|
20230620,111900,708748850,37500,37500,37500,37500,0
|
|
20230620,111800,708748850,37500,37400,37500,37400,14
|
|
20230620,111700,708224150,37400,37400,37400,37400,3
|
|
20230620,111600,708111950,37400,37400,37400,37400,18
|
|
20230620,111500,707438750,37400,37400,37400,37400,579
|
|
20230620,111400,685784150,37400,37450,37450,37400,178
|
|
20230620,111300,679126500,37500,37400,37500,37400,106
|
|
20230620,111200,675161500,37400,37400,37400,37400,7
|
|
20230620,111100,674899700,37400,37400,37400,37400,5
|
|
20230620,111000,674712700,37400,37400,37400,37400,28
|
|
20230620,110900,673665500,37400,37500,37500,37400,9
|
|
20230620,110800,673328400,37400,37450,37500,37400,319
|
|
20230620,110700,661382150,37450,37500,37500,37450,100
|
|
20230620,110600,657632950,37500,37500,37500,37500,0
|
|
20230620,110500,657632950,37500,37600,37600,37500,3
|
|
20230620,110400,657520350,37600,37500,37600,37500,19
|
|
20230620,110300,656806250,37500,37500,37500,37500,37
|
|
20230620,110200,655418750,37500,37500,37500,37500,0
|
|
20230620,110100,655418750,37500,37500,37500,37500,56
|
|
20230620,110000,653318750,37500,37500,37600,37500,31
|
|
20230620,105900,652156150,37500,37500,37500,37500,2
|
|
20230620,105800,652081150,37500,37500,37500,37500,3
|
|
20230620,105700,651968650,37500,37500,37500,37500,0
|
|
20230620,105600,651968650,37500,37500,37600,37500,8
|
|
20230620,105500,651668500,37500,37550,37550,37500,5
|
|
20230620,105400,651480950,37500,37600,37600,37500,372
|
|
20230620,105300,637521700,37550,37600,37600,37550,102
|
|
20230620,105200,633691100,37550,37550,37550,37550,0
|
|
20230620,105100,633691100,37550,37600,37600,37550,124
|
|
20230620,105000,629032250,37600,37650,37650,37600,3
|
|
20230620,104900,628919400,37600,37600,37600,37600,5
|
|
20230620,104800,628731400,37650,37700,37700,37650,87
|
|
20230620,104700,625455750,37700,37700,37700,37700,3
|
|
20230620,104600,625342650,37700,37700,37700,37700,7
|
|
20230620,104500,625078750,37700,37700,37700,37700,4
|
|
20230620,104400,624927950,37700,37700,37700,37700,1
|
|
20230620,104300,624890250,37700,37700,37700,37700,10
|
|
20230620,104200,624513250,37750,37750,37750,37700,54
|
|
20230620,104100,622474850,37750,37850,37900,37750,4
|
|
20230620,104000,622323600,37850,37850,37850,37850,25
|
|
20230620,103900,621377350,37850,37650,37850,37650,5
|
|
20230620,103800,621188500,37650,37650,37750,37650,101
|
|
20230620,103700,617380950,37750,37850,37850,37700,169
|
|
20230620,103600,611004750,37850,37850,37850,37850,15
|
|
20230620,103500,610437000,37800,37850,37850,37800,160
|
|
20230620,103400,604387800,37850,37850,37850,37850,24
|
|
20230620,103300,603479400,37850,37850,37850,37850,2
|
|
20230620,103200,603403700,37850,37850,37850,37850,23
|
|
20230620,103100,602533150,37850,37850,37850,37850,2
|
|
20230620,103000,602457450,37850,37850,37900,37850,86
|
|
20230620,102900,599202300,37850,37850,37850,37850,17
|
|
20230620,102800,598558850,37850,37850,37850,37850,28
|
|
20230620,102700,597499050,37850,37850,37850,37850,11
|
|
20230620,102600,597082700,37850,37850,37850,37850,46
|
|
20230620,102500,595341600,37850,37900,37900,37850,4
|
|
20230620,102400,595190100,37900,37950,37950,37900,48
|
|
20230620,102300,593369850,38000,37950,38000,37950,12
|
|
20230620,102200,592914400,38000,38000,38000,38000,11
|
|
20230620,102100,592496400,38050,37900,38050,37900,7
|
|
20230620,102000,592230350,38050,37900,38050,37850,206
|
|
20230620,101900,584429850,37900,37950,37950,37900,176
|
|
20230620,101800,577756750,37950,38050,38050,37950,6
|
|
20230620,101700,577528550,38050,37950,38050,37950,138
|
|
20230620,101600,572291350,37950,37950,38050,37950,10
|
|
20230620,101500,571911500,37950,37950,37950,37950,64
|
|
20230620,101400,569482700,37950,38100,38100,37950,210
|
|
20230620,101300,561503100,38050,38050,38050,37950,5
|
|
20230620,101200,561313050,37950,38000,38050,37950,213
|
|
20230620,101100,553215150,38000,37950,38000,37900,17
|
|
20230620,101000,552570150,37950,37950,37950,37950,22
|
|
20230620,100900,551735250,37900,37900,37900,37900,2
|
|
20230620,100800,551659450,37950,37850,37950,37850,197
|
|
20230620,100700,544193900,37850,37850,37900,37850,50
|
|
20230620,100600,542299900,37850,37800,37900,37800,34
|
|
20230620,100500,541011550,37800,37800,37800,37800,18
|
|
20230620,100400,540331150,37900,37850,37900,37850,24
|
|
20230620,100300,539422600,37900,37850,37900,37850,8
|
|
20230620,100200,539119500,37950,37750,37950,37750,478
|
|
20230620,100100,521050700,37700,37700,37700,37700,8
|
|
20230620,100000,520749100,37700,37800,37800,37650,70
|
|
20230620,095900,518111950,37650,37800,37800,37650,16
|
|
20230620,095800,517507450,37800,37750,37800,37650,78
|
|
20230620,095700,514563550,37650,37650,37650,37650,120
|
|
20230620,095600,510045550,37750,37700,37750,37700,38
|
|
20230620,095500,508612700,37700,37700,37800,37650,89
|
|
20230620,095400,505254800,37600,37700,37700,37550,826
|
|
20230620,095300,474193550,37700,37650,37700,37650,26
|
|
20230620,095200,473214600,37650,37650,37650,37650,5
|
|
20230620,095100,473026350,37700,37650,37700,37650,19
|
|
20230620,095000,472310550,37650,37650,37650,37650,2
|
|
20230620,094900,472235250,37650,37800,37800,37650,17
|
|
20230620,094800,471592950,37800,37700,37800,37700,15
|
|
20230620,094700,471026450,37600,37750,37750,37600,4
|
|
20230620,094600,470875750,37500,37500,37800,37500,402
|
|
20230620,094500,455783050,37450,37500,37500,37400,321
|
|
20230620,094400,443771600,37500,37600,37600,37500,6
|
|
20230620,094300,443546300,37350,37600,37600,37350,242
|
|
20230620,094200,434492600,37500,37600,37600,37400,1000
|
|
20230620,094100,397021050,37650,37650,37750,37650,206
|
|
20230620,094000,389265000,37650,37550,37700,37550,611
|
|
20230620,093900,366253700,37550,37500,37550,37500,43
|
|
20230620,093800,364640650,37500,37550,37600,37500,25
|
|
20230620,093700,363702000,37550,37450,37600,37450,13
|
|
20230620,093600,363214000,37450,37400,37500,37350,44
|
|
20230620,093500,361568150,37400,37350,37400,37350,262
|
|
20230620,093400,351781800,37350,37350,37350,37350,246
|
|
20230620,093300,342593700,37350,37400,37400,37300,316
|
|
20230620,093200,330794750,37400,37400,37400,37400,141
|
|
20230620,093100,325521350,37350,37400,37400,37350,203
|
|
20230620,093000,317932050,37400,37500,37500,37400,680
|
|
20230620,092900,292476800,37500,37500,37600,37500,235
|
|
20230620,092800,283661400,37500,37500,37550,37500,138
|
|
20230620,092700,278486300,37500,37500,37500,37500,2
|
|
20230620,092600,278411300,37600,37600,37600,37600,1
|
|
20230620,092500,278373700,37450,37450,37450,37450,50
|
|
20230620,092400,276501200,37450,37550,37550,37450,954
|
|
20230620,092300,240770200,37600,37600,37600,37500,125
|
|
20230620,092200,236074900,37500,37500,37500,37500,141
|
|
20230620,092100,230787400,37600,37500,37600,37500,47
|
|
20230620,092000,229023000,37500,37500,37500,37450,293
|
|
20230620,091900,218039400,37500,37500,37600,37500,79
|
|
20230620,091800,215076800,37500,37500,37500,37500,1
|
|
20230620,091700,215039300,37500,37600,37600,37500,332
|
|
20230620,091600,202577900,37600,37600,37600,37600,60
|
|
20230620,091500,200321900,37600,37650,37650,37550,11
|
|
20230620,091400,199908300,37700,37700,37700,37700,3
|
|
20230620,091300,199795200,37700,37450,37700,37450,311
|
|
20230620,091200,188102800,37600,37550,37600,37450,1343
|
|
20230620,091100,137746350,37550,37550,37550,37550,618
|
|
20230620,091000,114540450,37550,37600,37600,37550,46
|
|
20230620,090900,112812750,37550,37650,37650,37550,374
|
|
20230620,090800,98764200,37650,37700,37700,37600,793
|
|
20230620,090700,68938550,37700,37700,37700,37700,6
|
|
20230620,090600,68712350,37650,37650,37700,37600,628
|
|
20230620,090500,45066500,37650,37650,37650,37600,152
|
|
20230620,090400,39344850,37650,37650,37700,37650,155
|
|
20230620,090300,33508150,37650,37650,37650,37650,94
|
|
20230620,090200,29969050,37700,37800,37800,37650,75
|
|
20230620,090100,27140000,37800,37800,37800,37750,369
|
|
20230620,090000,13192200,37800,37800,37800,37800,349
|