629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,192500,4894853750,23550,23550,23550,23550,0
|
|
20230612,192400,4894853750,23550,23550,23550,23550,0
|
|
20230612,192300,4894853750,23550,23550,23550,23550,0
|
|
20230612,192200,4894853750,23550,23550,23550,23550,0
|
|
20230612,192100,4894853750,23550,23550,23550,23550,0
|
|
20230612,192000,4894853750,23550,23550,23550,23550,0
|
|
20230612,191900,4894853750,23550,23550,23550,23550,0
|
|
20230612,191800,4894853750,23550,23550,23550,23550,0
|
|
20230612,191700,4894853750,23550,23550,23550,23550,0
|
|
20230612,191600,4894853750,23550,23550,23550,23550,0
|
|
20230612,191500,4894853750,23550,23550,23550,23550,0
|
|
20230612,191400,4894853750,23550,23550,23550,23550,0
|
|
20230612,191300,4894853750,23550,23550,23550,23550,0
|
|
20230612,191200,4894853750,23550,23550,23550,23550,0
|
|
20230612,191100,4894853750,23550,23550,23550,23550,0
|
|
20230612,191000,4894853750,23550,23550,23550,23550,0
|
|
20230612,190900,4894853750,23550,23550,23550,23550,0
|
|
20230612,190800,4894853750,23550,23550,23550,23550,0
|
|
20230612,190700,4894853750,23550,23550,23550,23550,0
|
|
20230612,190600,4894853750,23550,23550,23550,23550,0
|
|
20230612,190500,4894853750,23550,23550,23550,23550,0
|
|
20230612,190400,4894853750,23550,23550,23550,23550,0
|
|
20230612,190300,4894853750,23550,23550,23550,23550,0
|
|
20230612,190200,4894853750,23550,23550,23550,23550,0
|
|
20230612,190100,4894853750,23550,23550,23550,23550,0
|
|
20230612,190000,4894853750,23550,23550,23550,23550,0
|
|
20230612,185900,4894853750,23550,23550,23550,23550,0
|
|
20230612,185800,4894853750,23550,23550,23550,23550,0
|
|
20230612,185700,4894853750,23550,23550,23550,23550,0
|
|
20230612,185600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,185500,4894853750,23550,23550,23550,23550,0
|
|
20230612,185400,4894853750,23550,23550,23550,23550,0
|
|
20230612,185300,4894853750,23550,23550,23550,23550,0
|
|
20230612,185200,4894853750,23550,23550,23550,23550,0
|
|
20230612,185100,4894853750,23550,23550,23550,23550,0
|
|
20230612,185000,4894853750,23550,23550,23550,23550,0
|
|
20230612,184900,4894853750,23550,23550,23550,23550,0
|
|
20230612,184800,4894853750,23550,23550,23550,23550,0
|
|
20230612,184700,4894853750,23550,23550,23550,23550,0
|
|
20230612,184600,4894853750,23550,23550,23550,23550,0
|
|
20230612,184500,4894853750,23550,23550,23550,23550,0
|
|
20230612,184400,4894853750,23550,23550,23550,23550,0
|
|
20230612,184300,4894853750,23550,23550,23550,23550,0
|
|
20230612,184200,4894853750,23550,23550,23550,23550,0
|
|
20230612,184100,4894853750,23550,23550,23550,23550,0
|
|
20230612,184000,4894853750,23550,23550,23550,23550,0
|
|
20230612,183900,4894853750,23550,23550,23550,23550,0
|
|
20230612,183800,4894853750,23550,23550,23550,23550,0
|
|
20230612,183700,4894853750,23550,23550,23550,23550,0
|
|
20230612,183600,4894853750,23550,23550,23550,23550,0
|
|
20230612,183500,4894853750,23550,23550,23550,23550,0
|
|
20230612,183400,4894853750,23550,23550,23550,23550,0
|
|
20230612,183300,4894853750,23550,23550,23550,23550,0
|
|
20230612,183200,4894853750,23550,23550,23550,23550,0
|
|
20230612,183100,4894853750,23550,23550,23550,23550,0
|
|
20230612,183000,4894853750,23550,23550,23550,23550,0
|
|
20230612,182900,4894853750,23550,23550,23550,23550,0
|
|
20230612,182800,4894853750,23550,23550,23550,23550,0
|
|
20230612,182700,4894853750,23550,23550,23550,23550,0
|
|
20230612,182600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,182500,4894853750,23550,23550,23550,23550,0
|
|
20230612,182400,4894853750,23550,23550,23550,23550,0
|
|
20230612,182300,4894853750,23550,23550,23550,23550,0
|
|
20230612,182200,4894853750,23550,23550,23550,23550,0
|
|
20230612,182100,4894853750,23550,23550,23550,23550,0
|
|
20230612,182000,4894853750,23550,23550,23550,23550,0
|
|
20230612,181900,4894853750,23550,23550,23550,23550,0
|
|
20230612,181800,4894853750,23550,23550,23550,23550,0
|
|
20230612,181700,4894853750,23550,23550,23550,23550,0
|
|
20230612,181600,4894853750,23550,23550,23550,23550,0
|
|
20230612,181500,4894853750,23550,23550,23550,23550,0
|
|
20230612,181400,4894853750,23550,23550,23550,23550,0
|
|
20230612,181300,4894853750,23550,23550,23550,23550,0
|
|
20230612,181200,4894853750,23550,23550,23550,23550,0
|
|
20230612,181100,4894853750,23550,23550,23550,23550,0
|
|
20230612,181000,4894853750,23550,23550,23550,23550,0
|
|
20230612,180900,4894853750,23550,23550,23550,23550,0
|
|
20230612,180800,4894853750,23550,23550,23550,23550,0
|
|
20230612,180700,4894853750,23550,23550,23550,23550,0
|
|
20230612,180600,4894853750,23550,23550,23550,23550,0
|
|
20230612,180500,4894853750,23550,23550,23550,23550,0
|
|
20230612,180400,4894853750,23550,23550,23550,23550,0
|
|
20230612,180300,4894853750,23550,23550,23550,23550,0
|
|
20230612,180200,4894853750,23550,23550,23550,23550,0
|
|
20230612,180100,4894853750,23550,23550,23550,23550,0
|
|
20230612,180000,4894853750,23550,23550,23550,23550,0
|
|
20230612,175900,4894853750,23550,23550,23550,23550,0
|
|
20230612,175800,4894853750,23550,23550,23550,23550,0
|
|
20230612,175700,4894853750,23550,23550,23550,23550,0
|
|
20230612,175600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,175500,4894853750,23550,23550,23550,23550,0
|
|
20230612,175400,4894853750,23550,23550,23550,23550,0
|
|
20230612,175300,4894853750,23550,23550,23550,23550,0
|
|
20230612,175200,4894853750,23550,23550,23550,23550,0
|
|
20230612,175100,4894853750,23550,23550,23550,23550,0
|
|
20230612,175000,4894853750,23550,23550,23550,23550,0
|
|
20230612,174900,4894853750,23550,23550,23550,23550,0
|
|
20230612,174800,4894853750,23550,23550,23550,23550,0
|
|
20230612,174700,4894853750,23550,23550,23550,23550,0
|
|
20230612,174600,4894853750,23550,23550,23550,23550,0
|
|
20230612,174500,4894853750,23550,23550,23550,23550,0
|
|
20230612,174400,4894853750,23550,23550,23550,23550,0
|
|
20230612,174300,4894853750,23550,23550,23550,23550,0
|
|
20230612,174200,4894853750,23550,23550,23550,23550,0
|
|
20230612,174100,4894853750,23550,23550,23550,23550,0
|
|
20230612,174000,4894853750,23550,23550,23550,23550,0
|
|
20230612,173900,4894853750,23550,23550,23550,23550,0
|
|
20230612,173800,4894853750,23550,23550,23550,23550,0
|
|
20230612,173700,4894853750,23550,23550,23550,23550,0
|
|
20230612,173600,4894853750,23550,23550,23550,23550,0
|
|
20230612,173500,4894853750,23550,23550,23550,23550,0
|
|
20230612,173400,4894853750,23550,23550,23550,23550,0
|
|
20230612,173300,4894853750,23550,23550,23550,23550,0
|
|
20230612,173200,4894853750,23550,23550,23550,23550,0
|
|
20230612,173100,4894853750,23550,23550,23550,23550,0
|
|
20230612,173000,4894853750,23550,23550,23550,23550,0
|
|
20230612,172900,4894853750,23550,23550,23550,23550,0
|
|
20230612,172800,4894853750,23550,23550,23550,23550,0
|
|
20230612,172700,4894853750,23550,23550,23550,23550,0
|
|
20230612,172600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,172500,4894853750,23550,23550,23550,23550,0
|
|
20230612,172400,4894853750,23550,23550,23550,23550,0
|
|
20230612,172300,4894853750,23550,23550,23550,23550,0
|
|
20230612,172200,4894853750,23550,23550,23550,23550,0
|
|
20230612,172100,4894853750,23550,23550,23550,23550,0
|
|
20230612,172000,4894853750,23550,23550,23550,23550,0
|
|
20230612,171900,4894853750,23550,23550,23550,23550,0
|
|
20230612,171800,4894853750,23550,23550,23550,23550,0
|
|
20230612,171700,4894853750,23550,23550,23550,23550,0
|
|
20230612,171600,4894853750,23550,23550,23550,23550,0
|
|
20230612,171500,4894853750,23550,23550,23550,23550,0
|
|
20230612,171400,4894853750,23550,23550,23550,23550,0
|
|
20230612,171300,4894853750,23550,23550,23550,23550,0
|
|
20230612,171200,4894853750,23550,23550,23550,23550,0
|
|
20230612,171100,4894853750,23550,23550,23550,23550,0
|
|
20230612,171000,4894853750,23550,23550,23550,23550,0
|
|
20230612,170900,4894853750,23550,23550,23550,23550,0
|
|
20230612,170800,4894853750,23550,23550,23550,23550,0
|
|
20230612,170700,4894853750,23550,23550,23550,23550,0
|
|
20230612,170600,4894853750,23550,23550,23550,23550,0
|
|
20230612,170500,4894853750,23550,23550,23550,23550,0
|
|
20230612,170400,4894853750,23550,23550,23550,23550,0
|
|
20230612,170300,4894853750,23550,23550,23550,23550,0
|
|
20230612,170200,4894853750,23550,23550,23550,23550,0
|
|
20230612,170100,4894853750,23550,23550,23550,23550,0
|
|
20230612,170000,4894853750,23550,23550,23550,23550,0
|
|
20230612,165900,4894853750,23550,23550,23550,23550,0
|
|
20230612,165800,4894853750,23550,23550,23550,23550,0
|
|
20230612,165700,4894853750,23550,23550,23550,23550,0
|
|
20230612,165600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,165500,4894853750,23550,23550,23550,23550,0
|
|
20230612,165400,4894853750,23550,23550,23550,23550,0
|
|
20230612,165300,4894853750,23550,23550,23550,23550,0
|
|
20230612,165200,4894853750,23550,23550,23550,23550,0
|
|
20230612,165100,4894853750,23550,23550,23550,23550,0
|
|
20230612,165000,4894853750,23550,23550,23550,23550,0
|
|
20230612,164900,4894853750,23550,23550,23550,23550,0
|
|
20230612,164800,4894853750,23550,23550,23550,23550,0
|
|
20230612,164700,4894853750,23550,23550,23550,23550,0
|
|
20230612,164600,4894853750,23550,23550,23550,23550,0
|
|
20230612,164500,4894853750,23550,23550,23550,23550,0
|
|
20230612,164400,4894853750,23550,23550,23550,23550,0
|
|
20230612,164300,4894853750,23550,23550,23550,23550,0
|
|
20230612,164200,4894853750,23550,23550,23550,23550,0
|
|
20230612,164100,4894853750,23550,23550,23550,23550,0
|
|
20230612,164000,4894853750,23550,23550,23550,23550,0
|
|
20230612,163900,4894853750,23550,23550,23550,23550,0
|
|
20230612,163800,4894853750,23550,23550,23550,23550,0
|
|
20230612,163700,4894853750,23550,23550,23550,23550,0
|
|
20230612,163600,4894853750,23550,23550,23550,23550,0
|
|
20230612,163500,4894853750,23550,23550,23550,23550,0
|
|
20230612,163400,4894853750,23550,23550,23550,23550,0
|
|
20230612,163300,4894853750,23550,23550,23550,23550,0
|
|
20230612,163200,4894853750,23550,23550,23550,23550,0
|
|
20230612,163100,4894853750,23550,23550,23550,23550,0
|
|
20230612,163000,4894853750,23550,23550,23550,23550,0
|
|
20230612,162900,4894853750,23550,23550,23550,23550,0
|
|
20230612,162800,4894853750,23550,23550,23550,23550,0
|
|
20230612,162700,4894853750,23550,23550,23550,23550,0
|
|
20230612,162600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,162500,4894853750,23550,23550,23550,23550,0
|
|
20230612,162400,4894853750,23550,23550,23550,23550,0
|
|
20230612,162300,4894853750,23550,23550,23550,23550,0
|
|
20230612,162200,4894853750,23550,23550,23550,23550,0
|
|
20230612,162100,4894853750,23550,23550,23550,23550,0
|
|
20230612,162000,4894853750,23550,23550,23550,23550,0
|
|
20230612,161900,4894853750,23550,23550,23550,23550,0
|
|
20230612,161800,4894853750,23550,23550,23550,23550,0
|
|
20230612,161700,4894853750,23550,23550,23550,23550,0
|
|
20230612,161600,4894853750,23550,23550,23550,23550,0
|
|
20230612,161500,4894853750,23550,23550,23550,23550,0
|
|
20230612,161400,4894853750,23550,23550,23550,23550,0
|
|
20230612,161300,4894853750,23550,23550,23550,23550,0
|
|
20230612,161200,4894853750,23550,23550,23550,23550,0
|
|
20230612,161100,4894853750,23550,23550,23550,23550,0
|
|
20230612,161000,4894853750,23550,23550,23550,23550,0
|
|
20230612,160900,4894853750,23550,23550,23550,23550,0
|
|
20230612,160800,4894853750,23550,23550,23550,23550,0
|
|
20230612,160700,4894853750,23550,23550,23550,23550,0
|
|
20230612,160600,4894853750,23550,23550,23550,23550,0
|
|
20230612,160500,4894853750,23550,23550,23550,23550,0
|
|
20230612,160400,4894853750,23550,23550,23550,23550,0
|
|
20230612,160300,4894853750,23550,23550,23550,23550,0
|
|
20230612,160200,4894853750,23550,23550,23550,23550,0
|
|
20230612,160100,4894853750,23550,23550,23550,23550,0
|
|
20230612,160000,4894853750,23550,23550,23550,23550,0
|
|
20230612,155900,4894853750,23550,23550,23550,23550,0
|
|
20230612,155800,4894853750,23550,23550,23550,23550,0
|
|
20230612,155700,4894853750,23550,23550,23550,23550,0
|
|
20230612,155600,4894853750,23550,23550,23550,23550,3139
|
|
20230612,155500,4894853750,23550,23550,23550,23550,0
|
|
20230612,155400,4894853750,23550,23550,23550,23550,0
|
|
20230612,155300,4894853750,23550,23550,23550,23550,0
|
|
20230612,155200,4894853750,23550,23550,23550,23550,0
|
|
20230612,155100,4894853750,23550,23550,23550,23550,0
|
|
20230612,155000,4894853750,23550,23550,23550,23550,0
|
|
20230612,154900,4894853750,23550,23550,23550,23550,0
|
|
20230612,154800,4894853750,23550,23550,23550,23550,0
|
|
20230612,154700,4894853750,23550,23550,23550,23550,0
|
|
20230612,154600,4894853750,23550,23550,23550,23550,0
|
|
20230612,154500,4894853750,23550,23550,23550,23550,0
|
|
20230612,154400,4894853750,23550,23550,23550,23550,0
|
|
20230612,154300,4894853750,23550,23550,23550,23550,0
|
|
20230612,154200,4894853750,23550,23550,23550,23550,0
|
|
20230612,154100,4894853750,23550,23550,23550,23550,0
|
|
20230612,154000,4894853750,23550,23550,23550,23550,0
|
|
20230612,153900,4894853750,23550,23550,23550,23550,0
|
|
20230612,153800,4894853750,23550,23550,23550,23550,0
|
|
20230612,153700,4894853750,23550,23550,23550,23550,0
|
|
20230612,153600,4894853750,23550,23550,23550,23550,0
|
|
20230612,153500,4894853750,23550,23550,23550,23550,0
|
|
20230612,153400,4894853750,23550,23550,23550,23550,0
|
|
20230612,153300,4894853750,23550,23550,23550,23550,0
|
|
20230612,153200,4894853750,23550,23550,23550,23550,0
|
|
20230612,153100,4894853750,23550,23550,23550,23550,0
|
|
20230612,153000,4894853750,23550,23550,23550,23550,3139
|
|
20230612,152900,4820930300,23550,23550,23550,23550,0
|
|
20230612,152800,4820930300,23550,23550,23550,23550,0
|
|
20230612,152700,4820930300,23550,23550,23550,23550,0
|
|
20230612,152600,4820930300,23550,23550,23550,23550,0
|
|
20230612,152500,4820930300,23550,23550,23550,23550,0
|
|
20230612,152400,4820930300,23550,23550,23550,23550,0
|
|
20230612,152300,4820930300,23550,23550,23550,23550,0
|
|
20230612,152200,4820930300,23550,23550,23550,23550,0
|
|
20230612,152100,4820930300,23550,23550,23550,23550,0
|
|
20230612,152000,4820930300,23550,23550,23550,23550,0
|
|
20230612,151900,4820930300,23550,23600,23600,23550,663
|
|
20230612,151800,4805316000,23550,23550,23600,23550,787
|
|
20230612,151700,4786762700,23550,23550,23600,23550,312
|
|
20230612,151600,4779407900,23600,23550,23600,23550,11
|
|
20230612,151500,4779148750,23550,23550,23550,23550,209
|
|
20230612,151400,4774226800,23600,23550,23600,23550,89
|
|
20230612,151300,4772129300,23600,23550,23600,23550,107
|
|
20230612,151200,4769604400,23550,23550,23600,23550,129
|
|
20230612,151100,4766561050,23550,23550,23550,23550,202
|
|
20230612,151000,4761803950,23550,23550,23550,23550,7
|
|
20230612,150900,4761639100,23550,23550,23600,23550,8
|
|
20230612,150800,4761450650,23550,23550,23550,23550,61
|
|
20230612,150700,4760014100,23550,23600,23600,23550,438
|
|
20230612,150600,4749681650,23600,23600,23600,23600,250
|
|
20230612,150500,4743781650,23600,23650,23650,23600,4
|
|
20230612,150400,4743687200,23600,23600,23650,23600,124
|
|
20230612,150300,4740758700,23650,23600,23650,23600,377
|
|
20230612,150200,4731847550,23600,23550,23600,23550,200
|
|
20230612,150100,4727127700,23550,23600,23600,23550,564
|
|
20230612,150000,4713844850,23550,23550,23550,23550,46
|
|
20230612,145900,4712761550,23600,23550,23650,23550,48
|
|
20230612,145800,4711630700,23550,23600,23600,23550,508
|
|
20230612,145700,4699652200,23600,23600,23650,23600,259
|
|
20230612,145600,4693527900,23600,23600,23650,23550,172
|
|
20230612,145500,4689470600,23600,23550,23600,23550,59
|
|
20230612,145400,4688079950,23550,23550,23600,23550,154
|
|
20230612,145300,4684453200,23550,23550,23600,23550,37
|
|
20230612,145200,4683581700,23550,23550,23550,23550,283
|
|
20230612,145100,4676917050,23550,23550,23550,23550,1055
|
|
20230612,145000,4652071800,23550,23600,23600,23550,295
|
|
20230612,144900,4645111450,23550,23550,23550,23550,210
|
|
20230612,144800,4640165950,23550,23600,23600,23550,369
|
|
20230612,144700,4631464950,23550,23550,23550,23550,33
|
|
20230612,144600,4630687800,23550,23550,23600,23550,54
|
|
20230612,144500,4629415300,23550,23550,23550,23550,40
|
|
20230612,144400,4628473300,23550,23550,23550,23550,665
|
|
20230612,144300,4612812550,23550,23550,23550,23550,81
|
|
20230612,144200,4610905000,23550,23550,23550,23550,64
|
|
20230612,144100,4609397800,23550,23550,23550,23550,42
|
|
20230612,144000,4608408700,23550,23550,23550,23550,286
|
|
20230612,143900,4601673400,23550,23550,23550,23550,13
|
|
20230612,143800,4601367250,23550,23550,23550,23550,201
|
|
20230612,143700,4596633700,23550,23550,23600,23550,41
|
|
20230612,143600,4595667950,23550,23550,23600,23550,37
|
|
20230612,143500,4594795600,23550,23550,23550,23550,45
|
|
20230612,143400,4593735850,23550,23550,23600,23550,48
|
|
20230612,143300,4592605350,23550,23600,23650,23550,62
|
|
20230612,143200,4591142050,23550,23550,23550,23550,5
|
|
20230612,143100,4591024300,23550,23600,23600,23550,148
|
|
20230612,143000,4587534950,23600,23600,23600,23600,31
|
|
20230612,142900,4586803350,23600,23600,23600,23600,28
|
|
20230612,142800,4586142550,23650,23600,23650,23600,117
|
|
20230612,142700,4583381300,23600,23600,23600,23600,134
|
|
20230612,142600,4580218900,23600,23600,23650,23600,34
|
|
20230612,142500,4579416400,23650,23650,23650,23650,311
|
|
20230612,142400,4572061250,23650,23650,23650,23650,726
|
|
20230612,142300,4554891350,23650,23650,23650,23650,240
|
|
20230612,142200,4549215350,23700,23700,23700,23700,1847
|
|
20230612,142100,4505441450,23700,23700,23700,23700,121
|
|
20230612,142000,4502573750,23700,23700,23700,23700,71
|
|
20230612,141900,4500891050,23700,23700,23700,23700,29
|
|
20230612,141800,4500203750,23700,23750,23750,23700,403
|
|
20230612,141700,4490632650,23750,23750,23750,23700,2975
|
|
20230612,141600,4420045250,23700,23750,23800,23700,162
|
|
20230612,141500,4416198100,23700,23700,23700,23700,22
|
|
20230612,141400,4415676700,23750,23750,23750,23750,520
|
|
20230612,141300,4403326700,23750,23700,23750,23700,538
|
|
20230612,141200,4390550600,23700,23700,23700,23700,16
|
|
20230612,141100,4390171400,23700,23700,23750,23700,191
|
|
20230612,141000,4385637600,23700,23700,23750,23700,146
|
|
20230612,140900,4382177200,23750,23750,23750,23750,148
|
|
20230612,140800,4378662200,23750,23700,23750,23700,1354
|
|
20230612,140700,4346505200,23700,23650,23750,23650,1472
|
|
20230612,140600,4311620450,23650,23650,23650,23600,287
|
|
20230612,140500,4304833000,23650,23700,23700,23650,1204
|
|
20230612,140400,4276358200,23650,23700,23700,23650,535
|
|
20230612,140300,4263705250,23650,23650,23650,23650,2
|
|
20230612,140200,4263657950,23700,23650,23700,23650,35
|
|
20230612,140100,4262829950,23650,23700,23700,23650,471
|
|
20230612,140000,4251687800,23700,23650,23700,23650,60
|
|
20230612,135900,4250268550,23650,23650,23700,23650,37
|
|
20230612,135800,4249393250,23650,23650,23650,23650,134
|
|
20230612,135700,4246224150,23700,23650,23700,23650,240
|
|
20230612,135600,4240546350,23650,23650,23700,23650,35
|
|
20230612,135500,4239718400,23650,23650,23650,23650,1175
|
|
20230612,135400,4211929650,23700,23650,23700,23650,225
|
|
20230612,135300,4206603600,23650,23700,23700,23650,141
|
|
20230612,135200,4203265250,23700,23650,23700,23650,42
|
|
20230612,135100,4202271750,23700,23700,23700,23650,14
|
|
20230612,135000,4201940400,23650,23650,23700,23650,484
|
|
20230612,134900,4190493550,23650,23600,23650,23600,35
|
|
20230612,134800,4189667300,23600,23650,23650,23600,551
|
|
20230612,134700,4176636250,23600,23650,23650,23600,87
|
|
20230612,134600,4174582850,23650,23600,23650,23600,30
|
|
20230612,134500,4173874800,23650,23600,23650,23600,265
|
|
20230612,134400,4167620550,23600,23650,23650,23600,876
|
|
20230612,134300,4146903500,23600,23600,23650,23600,71
|
|
20230612,134200,4145227350,23600,23600,23650,23600,160
|
|
20230612,134100,4141451150,23600,23600,23650,23600,256
|
|
20230612,134000,4135409500,23600,23600,23650,23550,806
|
|
20230612,133900,4116383050,23650,23600,23650,23600,47
|
|
20230612,133800,4115273650,23550,23600,23600,23550,32
|
|
20230612,133700,4114519850,23550,23550,23600,23550,80
|
|
20230612,133600,4112633400,23550,23550,23600,23550,594
|
|
20230612,133500,4098640050,23500,23500,23500,23500,32
|
|
20230612,133400,4097888050,23550,23500,23550,23500,32
|
|
20230612,133300,4097135850,23550,23500,23550,23500,130
|
|
20230612,133200,4094080600,23500,23500,23500,23500,196
|
|
20230612,133100,4089474600,23450,23500,23500,23450,9
|
|
20230612,133000,4089263300,23500,23500,23500,23500,25
|
|
20230612,132900,4088675800,23500,23450,23500,23450,31
|
|
20230612,132800,4087948700,23500,23450,23500,23450,239
|
|
20230612,132700,4082333150,23450,23450,23450,23450,199
|
|
20230612,132600,4077666600,23450,23500,23500,23450,41
|
|
20230612,132500,4076704700,23500,23500,23550,23500,132
|
|
20230612,132400,4073602500,23500,23500,23500,23500,4
|
|
20230612,132300,4073508500,23550,23550,23550,23500,74
|
|
20230612,132200,4071766500,23550,23400,23550,23400,2440
|
|
20230612,132100,4014416250,23450,23450,23500,23450,2805
|
|
20230612,132000,3948613800,23450,23500,23500,23450,539
|
|
20230612,131900,3935948700,23500,23550,23550,23500,55
|
|
20230612,131800,3934656000,23500,23500,23500,23500,2
|
|
20230612,131700,3934609000,23550,23500,23550,23500,463
|
|
20230612,131600,3923707250,23500,23500,23550,23500,38
|
|
20230612,131500,3922813950,23500,23500,23550,23500,7
|
|
20230612,131400,3922649250,23500,23550,23550,23500,35
|
|
20230612,131300,3921826550,23500,23500,23500,23500,28
|
|
20230612,131200,3921168550,23550,23500,23550,23450,92
|
|
20230612,131100,3919006600,23450,23450,23500,23450,47
|
|
20230612,131000,3917904250,23450,23450,23450,23450,462
|
|
20230612,130900,3907070350,23450,23500,23500,23450,43
|
|
20230612,130800,3906061850,23500,23500,23500,23450,33
|
|
20230612,130700,3905287750,23500,23450,23500,23450,151
|
|
20230612,130600,3901741800,23450,23450,23450,23450,19
|
|
20230612,130500,3901296250,23500,23450,23500,23450,89
|
|
20230612,130400,3899209150,23450,23450,23450,23450,29
|
|
20230612,130300,3898529100,23450,23450,23450,23450,3
|
|
20230612,130200,3898458750,23450,23500,23550,23450,241
|
|
20230612,130100,3892795000,23500,23450,23500,23450,312
|
|
20230612,130000,3885478550,23500,23450,23500,23400,507
|
|
20230612,125900,3873577900,23400,23400,23400,23400,86
|
|
20230612,125800,3871565500,23400,23400,23400,23400,400
|
|
20230612,125700,3862205500,23400,23400,23400,23400,30
|
|
20230612,125600,3861503500,23400,23400,23400,23400,30
|
|
20230612,125500,3860801500,23400,23400,23400,23400,7
|
|
20230612,125400,3860637700,23400,23400,23400,23400,33
|
|
20230612,125300,3859865500,23400,23400,23400,23400,28
|
|
20230612,125200,3859210300,23400,23400,23400,23400,3
|
|
20230612,125100,3859140100,23400,23400,23400,23400,28
|
|
20230612,125000,3858484900,23400,23400,23400,23350,668
|
|
20230612,124900,3842863600,23400,23400,23400,23400,25
|
|
20230612,124800,3842278600,23400,23400,23400,23400,80
|
|
20230612,124700,3840406600,23400,23400,23450,23400,99
|
|
20230612,124600,3838089500,23400,23400,23400,23400,0
|
|
20230612,124500,3838089500,23400,23400,23400,23400,249
|
|
20230612,124400,3832262900,23400,23450,23450,23400,238
|
|
20230612,124300,3826693600,23450,23400,23450,23400,284
|
|
20230612,124200,3820046900,23400,23400,23400,23400,30
|
|
20230612,124100,3819344900,23400,23400,23400,23400,402
|
|
20230612,124000,3809938100,23400,23400,23450,23400,491
|
|
20230612,123900,3798436750,23450,23500,23500,23450,490
|
|
20230612,123800,3786942000,23450,23450,23450,23450,31
|
|
20230612,123700,3786215050,23450,23500,23500,23450,12
|
|
20230612,123600,3785933150,23450,23450,23450,23450,83
|
|
20230612,123500,3783986800,23450,23450,23450,23450,467
|
|
20230612,123400,3773035650,23450,23450,23450,23450,2
|
|
20230612,123300,3772988750,23450,23500,23500,23450,34
|
|
20230612,123200,3772191250,23450,23500,23500,23450,280
|
|
20230612,123100,3765612050,23500,23500,23500,23500,356
|
|
20230612,123000,3757246050,23450,23450,23450,23450,255
|
|
20230612,122900,3751266300,23450,23450,23450,23450,38
|
|
20230612,122800,3750375200,23450,23450,23450,23450,269
|
|
20230612,122700,3744067150,23400,23450,23450,23400,442
|
|
20230612,122600,3733721300,23450,23400,23450,23400,120
|
|
20230612,122500,3730908750,23400,23450,23450,23400,4
|
|
20230612,122400,3730815100,23400,23450,23450,23400,52
|
|
20230612,122300,3729595800,23400,23400,23400,23400,30
|
|
20230612,122200,3728893800,23400,23400,23400,23400,2
|
|
20230612,122100,3728847000,23400,23400,23450,23400,101
|
|
20230612,122000,3726480050,23400,23400,23400,23400,43
|
|
20230612,121900,3725473850,23400,23400,23400,23400,34
|
|
20230612,121800,3724678250,23450,23400,23450,23400,21
|
|
20230612,121700,3724185850,23450,23450,23450,23450,638
|
|
20230612,121600,3709224750,23450,23450,23450,23450,500
|
|
20230612,121500,3697499750,23450,23450,23500,23450,414
|
|
20230612,121400,3687772800,23450,23450,23450,23400,132
|
|
20230612,121300,3684677450,23450,23450,23500,23450,31
|
|
20230612,121200,3683950400,23400,23400,23450,23400,123
|
|
20230612,121100,3681069150,23400,23450,23450,23400,183
|
|
20230612,121000,3676779450,23450,23450,23450,23450,20
|
|
20230612,120900,3676310450,23450,23400,23500,23400,150
|
|
20230612,120800,3672786900,23400,23400,23400,23400,1144
|
|
20230612,120700,3646017300,23450,23450,23450,23450,108
|
|
20230612,120600,3643484700,23450,23450,23500,23450,1236
|
|
20230612,120500,3614498850,23450,23500,23500,23450,1172
|
|
20230612,120400,3587012750,23500,23500,23500,23500,78
|
|
20230612,120300,3585179750,23500,23500,23500,23500,128
|
|
20230612,120200,3582171750,23550,23500,23550,23500,216
|
|
20230612,120100,3577095650,23500,23500,23500,23450,123
|
|
20230612,120000,3574205200,23500,23500,23500,23450,483
|
|
20230612,115900,3562870900,23500,23450,23550,23450,272
|
|
20230612,115800,3556470700,23450,23500,23500,23450,515
|
|
20230612,115700,3544375450,23500,23500,23500,23500,729
|
|
20230612,115600,3527243950,23500,23500,23500,23500,468
|
|
20230612,115500,3516245950,23500,23500,23550,23500,73
|
|
20230612,115400,3514530200,23500,23500,23500,23500,48
|
|
20230612,115300,3513402200,23500,23550,23550,23500,486
|
|
20230612,115200,3501964850,23550,23550,23550,23550,352
|
|
20230612,115100,3493675250,23550,23600,23600,23550,503
|
|
20230612,115000,3481806100,23600,23600,23600,23600,50
|
|
20230612,114900,3480626100,23600,23600,23650,23600,211
|
|
20230612,114800,3475645900,23550,23600,23600,23550,673
|
|
20230612,114700,3459764450,23600,23600,23650,23600,278
|
|
20230612,114600,3453203150,23600,23600,23600,23600,8
|
|
20230612,114500,3453014350,23600,23600,23600,23600,447
|
|
20230612,114400,3442465150,23600,23650,23700,23600,277
|
|
20230612,114300,3435905750,23600,23600,23600,23600,186
|
|
20230612,114200,3431516150,23600,23650,23650,23600,144
|
|
20230612,114100,3428112250,23600,23600,23650,23600,227
|
|
20230612,114000,3422752150,23600,23600,23600,23600,65
|
|
20230612,113900,3421218150,23600,23600,23600,23600,205
|
|
20230612,113800,3416380150,23600,23600,23650,23600,426
|
|
20230612,113700,3406310500,23600,23650,23650,23600,206
|
|
20230612,113600,3401438800,23650,23650,23650,23650,35
|
|
20230612,113500,3400611050,23650,23600,23650,23600,221
|
|
20230612,113400,3395385950,23600,23600,23650,23600,115
|
|
20230612,113300,3392666900,23650,23650,23650,23600,115
|
|
20230612,113200,3389948750,23600,23650,23650,23600,210
|
|
20230612,113100,3384992400,23650,23650,23650,23600,151
|
|
20230612,113000,3381421600,23600,23600,23650,23600,286
|
|
20230612,112900,3374671900,23600,23650,23650,23600,2066
|
|
20230612,112800,3325811200,23650,23650,23650,23650,11
|
|
20230612,112700,3325551050,23650,23650,23700,23650,97
|
|
20230612,112600,3323256950,23650,23700,23700,23650,1225
|
|
20230612,112500,3294225350,23700,23700,23700,23700,56
|
|
20230612,112400,3292898150,23700,23700,23750,23700,241
|
|
20230612,112300,3287183900,23750,23700,23750,23700,90
|
|
20230612,112200,3285050700,23750,23700,23750,23700,104
|
|
20230612,112100,3282581100,23700,23750,23750,23700,596
|
|
20230612,112000,3268429550,23750,23750,23750,23700,203
|
|
20230612,111900,3263608600,23750,23700,23750,23700,354
|
|
20230612,111800,3255216250,23700,23700,23800,23700,130
|
|
20230612,111700,3252130500,23750,23750,23750,23700,954
|
|
20230612,111600,3229476900,23750,23700,23750,23700,154
|
|
20230612,111500,3225826950,23700,23750,23800,23700,696
|
|
20230612,111400,3209328750,23700,23750,23750,23700,559
|
|
20230612,111300,3196054050,23800,23800,23800,23700,401
|
|
20230612,111200,3186523150,23750,23700,23800,23650,687
|
|
20230612,111100,3170235600,23650,23750,23750,23650,48
|
|
20230612,111000,3169098650,23700,23750,23750,23700,1637
|
|
20230612,110900,3130290100,23750,23800,23850,23750,185
|
|
20230612,110800,3125891000,23800,23750,23800,23750,479
|
|
20230612,110700,3114508150,23750,23800,23850,23700,2485
|
|
20230612,110600,3055436400,23800,23750,23850,23750,1467
|
|
20230612,110500,3020466700,23800,23850,23950,23800,3625
|
|
20230612,110400,2934004000,23850,23800,23900,23750,2657
|
|
20230612,110300,2870659150,23800,23850,23900,23700,4991
|
|
20230612,110200,2751778750,23850,23750,23850,23700,1768
|
|
20230612,110100,2709797300,23750,23600,23750,23600,3871
|
|
20230612,110000,2618323850,23600,23950,24000,23400,8810
|
|
20230612,105900,2408975550,23950,23350,23950,23350,9090
|
|
20230612,105800,2193717100,23350,23400,23400,23350,1974
|
|
20230612,105700,2147527150,23400,23400,23400,23400,36
|
|
20230612,105600,2146684750,23400,23400,23400,23400,159
|
|
20230612,105500,2142964150,23400,23450,23450,23400,390
|
|
20230612,105400,2133820350,23450,23450,23450,23450,39
|
|
20230612,105300,2132905800,23450,23450,23450,23450,5
|
|
20230612,105200,2132788550,23450,23450,23450,23450,103
|
|
20230612,105100,2130373200,23450,23500,23500,23450,50
|
|
20230612,105000,2129200550,23450,23450,23450,23450,105
|
|
20230612,104900,2126738300,23450,23450,23450,23450,11
|
|
20230612,104800,2126480350,23450,23450,23450,23400,264
|
|
20230612,104700,2120301250,23400,23400,23450,23400,110
|
|
20230612,104600,2117722250,23400,23450,23500,23400,1485
|
|
20230612,104500,2082948200,23450,23500,23500,23450,386
|
|
20230612,104400,2073886500,23400,23450,23450,23400,331
|
|
20230612,104300,2066138600,23450,23500,23500,23450,71
|
|
20230612,104200,2064473600,23450,23450,23450,23450,54
|
|
20230612,104100,2063207300,23450,23450,23450,23400,329
|
|
20230612,104000,2055494550,23450,23450,23450,23450,94
|
|
20230612,103900,2053290250,23450,23450,23450,23450,631
|
|
20230612,103800,2038493300,23450,23450,23450,23450,133
|
|
20230612,103700,2035374450,23450,23450,23450,23450,457
|
|
20230612,103600,2024657800,23450,23450,23450,23450,37
|
|
20230612,103500,2023790150,23450,23450,23450,23450,333
|
|
20230612,103400,2015981300,23450,23450,23450,23450,46
|
|
20230612,103300,2014902600,23450,23450,23500,23450,38
|
|
20230612,103200,2014011450,23450,23500,23500,23450,566
|
|
20230612,103100,2000710750,23500,23500,23500,23500,257
|
|
20230612,103000,1994671250,23500,23500,23550,23500,37
|
|
20230612,102900,1993801700,23500,23500,23550,23500,267
|
|
20230612,102800,1987514200,23550,23500,23550,23500,105
|
|
20230612,102700,1985046500,23500,23500,23500,23500,168
|
|
20230612,102600,1981098500,23500,23450,23500,23450,270
|
|
20230612,102500,1974756350,23450,23450,23450,23450,33
|
|
20230612,102400,1973982500,23450,23500,23500,23450,41
|
|
20230612,102300,1973019500,23500,23450,23500,23450,73
|
|
20230612,102200,1971304100,23500,23400,23500,23400,240
|
|
20230612,102100,1965665150,23450,23450,23450,23450,72
|
|
20230612,102000,1963976750,23450,23450,23500,23450,401
|
|
20230612,101900,1954573250,23400,23450,23450,23400,175
|
|
20230612,101800,1950478200,23400,23400,23400,23400,95
|
|
20230612,101700,1948255200,23400,23400,23400,23400,7
|
|
20230612,101600,1948091400,23400,23400,23400,23400,886
|
|
20230612,101500,1927359000,23400,23450,23450,23400,649
|
|
20230612,101400,1912169450,23400,23450,23500,23400,650
|
|
20230612,101300,1896932650,23450,23450,23450,23450,64
|
|
20230612,101200,1895431850,23450,23500,23500,23450,57
|
|
20230612,101100,1894092750,23500,23500,23500,23500,165
|
|
20230612,101000,1890215250,23500,23500,23550,23500,522
|
|
20230612,100900,1877941800,23500,23450,23500,23450,553
|
|
20230612,100800,1864973900,23450,23450,23500,23450,362
|
|
20230612,100700,1856469600,23450,23500,23500,23450,160
|
|
20230612,100600,1852711250,23500,23400,23500,23400,1392
|
|
20230612,100500,1820047900,23400,23400,23400,23400,24
|
|
20230612,100400,1819486300,23400,23400,23400,23400,529
|
|
20230612,100300,1807107700,23400,23400,23400,23400,37
|
|
20230612,100200,1806241900,23400,23400,23400,23400,9
|
|
20230612,100100,1806031300,23400,23400,23400,23400,73
|
|
20230612,100000,1804323100,23400,23400,23450,23400,585
|
|
20230612,095900,1790634050,23400,23400,23400,23400,304
|
|
20230612,095800,1783520450,23400,23400,23450,23400,824
|
|
20230612,095700,1764236100,23400,23400,23400,23400,571
|
|
20230612,095600,1750874700,23400,23400,23400,23400,172
|
|
20230612,095500,1746849900,23400,23400,23400,23350,190
|
|
20230612,095400,1742404150,23350,23400,23400,23350,1103
|
|
20230612,095300,1716594400,23450,23450,23450,23400,242
|
|
20230612,095200,1710919700,23450,23400,23450,23400,175
|
|
20230612,095100,1706822400,23400,23400,23400,23400,528
|
|
20230612,095000,1694467200,23400,23400,23450,23400,28
|
|
20230612,094900,1693811500,23400,23450,23450,23400,189
|
|
20230612,094800,1689382750,23500,23450,23500,23400,1266
|
|
20230612,094700,1659692250,23450,23400,23450,23350,590
|
|
20230612,094600,1645858250,23400,23400,23400,23350,1390
|
|
20230612,094500,1613332550,23350,23350,23350,23350,180
|
|
20230612,094400,1609129550,23350,23300,23350,23300,449
|
|
20230612,094300,1598648150,23350,23250,23350,23250,1355
|
|
20230612,094200,1567054350,23250,23300,23350,23250,824
|
|
20230612,094100,1547878750,23300,23250,23300,23250,345
|
|
20230612,094000,1539853350,23350,23300,23350,23250,347
|
|
20230612,093900,1531769000,23250,23300,23300,23200,590
|
|
20230612,093800,1518046500,23200,23250,23300,23200,126
|
|
20230612,093700,1515117300,23300,23300,23300,23250,206
|
|
20230612,093600,1510317750,23200,23250,23250,23200,2358
|
|
20230612,093500,1455560050,23250,23300,23300,23250,731
|
|
20230612,093400,1438528700,23300,23250,23300,23250,108
|
|
20230612,093300,1436017600,23250,23200,23300,23200,149
|
|
20230612,093200,1432560150,23250,23250,23300,23200,195
|
|
20230612,093100,1428021650,23200,23200,23250,23200,467
|
|
20230612,093000,1417177250,23200,23200,23250,23200,238
|
|
20230612,092900,1411650550,23200,23200,23250,23200,466
|
|
20230612,092800,1400839300,23200,23200,23200,23150,1182
|
|
20230612,092700,1373470600,23150,23200,23200,23150,1371
|
|
20230612,092600,1341707900,23200,23250,23250,23150,3081
|
|
20230612,092500,1270257600,23250,23200,23250,23200,422
|
|
20230612,092400,1260459450,23200,23200,23200,23200,359
|
|
20230612,092300,1252130650,23200,23250,23250,23200,57
|
|
20230612,092200,1250807700,23250,23200,23250,23200,129
|
|
20230612,092100,1247808900,23200,23200,23200,23200,399
|
|
20230612,092000,1238552100,23200,23200,23200,23200,256
|
|
20230612,091900,1232612900,23200,23200,23250,23200,763
|
|
20230612,091800,1214910950,23200,23200,23200,23200,297
|
|
20230612,091700,1208020550,23200,23200,23200,23200,202
|
|
20230612,091600,1203334150,23150,23250,23250,23150,2044
|
|
20230612,091500,1155961550,23250,23250,23350,23250,110
|
|
20230612,091400,1153403050,23250,23200,23350,23200,1837
|
|
20230612,091300,1110705700,23150,23150,23200,23150,2071
|
|
20230612,091200,1062761950,23150,23200,23200,23100,2727
|
|
20230612,091100,999711150,23200,23250,23250,23150,5494
|
|
20230612,091000,872320200,23300,23300,23300,23250,2701
|
|
20230612,090900,809465850,23250,23300,23300,23250,550
|
|
20230612,090800,796675750,23250,23150,23300,23100,2773
|
|
20230612,090700,732470950,23200,23300,23300,23150,3217
|
|
20230612,090600,657737100,23300,23350,23400,23300,2549
|
|
20230612,090500,598266100,23350,23350,23400,23300,1902
|
|
20230612,090400,553836450,23400,23450,23450,23350,3408
|
|
20230612,090300,474096200,23500,23500,23550,23450,1786
|
|
20230612,090200,432127600,23500,23600,23650,23450,2053
|
|
20230612,090100,383859700,23600,23650,23650,23500,2015
|
|
20230612,090000,336394700,23600,23850,23850,23550,14128
|