663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,195900,3335461050,38250,38250,38250,38250,0
|
|
20230612,195800,3335461050,38250,38250,38250,38250,0
|
|
20230612,195700,3335461050,38250,38250,38250,38250,0
|
|
20230612,195600,3335461050,38250,38250,38250,38250,0
|
|
20230612,195500,3335461050,38250,38250,38250,38250,0
|
|
20230612,195400,3335461050,38250,38250,38250,38250,0
|
|
20230612,195300,3335461050,38250,38250,38250,38250,0
|
|
20230612,195200,3335461050,38250,38250,38250,38250,0
|
|
20230612,195100,3335461050,38250,38250,38250,38250,0
|
|
20230612,195000,3335461050,38250,38250,38250,38250,0
|
|
20230612,194900,3335461050,38250,38250,38250,38250,0
|
|
20230612,194800,3335461050,38250,38250,38250,38250,0
|
|
20230612,194700,3335461050,38250,38250,38250,38250,0
|
|
20230612,194600,3335461050,38250,38250,38250,38250,0
|
|
20230612,194500,3335461050,38250,38250,38250,38250,0
|
|
20230612,194400,3335461050,38250,38250,38250,38250,0
|
|
20230612,194300,3335461050,38250,38250,38250,38250,0
|
|
20230612,194200,3335461050,38250,38250,38250,38250,0
|
|
20230612,194100,3335461050,38250,38250,38250,38250,0
|
|
20230612,194000,3335461050,38250,38250,38250,38250,0
|
|
20230612,193900,3335461050,38250,38250,38250,38250,0
|
|
20230612,193800,3335461050,38250,38250,38250,38250,0
|
|
20230612,193700,3335461050,38250,38250,38250,38250,0
|
|
20230612,193600,3335461050,38250,38250,38250,38250,0
|
|
20230612,193500,3335461050,38250,38250,38250,38250,0
|
|
20230612,193400,3335461050,38250,38250,38250,38250,0
|
|
20230612,193300,3335461050,38250,38250,38250,38250,0
|
|
20230612,193200,3335461050,38250,38250,38250,38250,0
|
|
20230612,193100,3335461050,38250,38250,38250,38250,0
|
|
20230612,193000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,192900,3335461050,38250,38250,38250,38250,0
|
|
20230612,192800,3335461050,38250,38250,38250,38250,0
|
|
20230612,192700,3335461050,38250,38250,38250,38250,0
|
|
20230612,192600,3335461050,38250,38250,38250,38250,0
|
|
20230612,192500,3335461050,38250,38250,38250,38250,0
|
|
20230612,192400,3335461050,38250,38250,38250,38250,0
|
|
20230612,192300,3335461050,38250,38250,38250,38250,0
|
|
20230612,192200,3335461050,38250,38250,38250,38250,0
|
|
20230612,192100,3335461050,38250,38250,38250,38250,0
|
|
20230612,192000,3335461050,38250,38250,38250,38250,0
|
|
20230612,191900,3335461050,38250,38250,38250,38250,0
|
|
20230612,191800,3335461050,38250,38250,38250,38250,0
|
|
20230612,191700,3335461050,38250,38250,38250,38250,0
|
|
20230612,191600,3335461050,38250,38250,38250,38250,0
|
|
20230612,191500,3335461050,38250,38250,38250,38250,0
|
|
20230612,191400,3335461050,38250,38250,38250,38250,0
|
|
20230612,191300,3335461050,38250,38250,38250,38250,0
|
|
20230612,191200,3335461050,38250,38250,38250,38250,0
|
|
20230612,191100,3335461050,38250,38250,38250,38250,0
|
|
20230612,191000,3335461050,38250,38250,38250,38250,0
|
|
20230612,190900,3335461050,38250,38250,38250,38250,0
|
|
20230612,190800,3335461050,38250,38250,38250,38250,0
|
|
20230612,190700,3335461050,38250,38250,38250,38250,0
|
|
20230612,190600,3335461050,38250,38250,38250,38250,0
|
|
20230612,190500,3335461050,38250,38250,38250,38250,0
|
|
20230612,190400,3335461050,38250,38250,38250,38250,0
|
|
20230612,190300,3335461050,38250,38250,38250,38250,0
|
|
20230612,190200,3335461050,38250,38250,38250,38250,0
|
|
20230612,190100,3335461050,38250,38250,38250,38250,0
|
|
20230612,190000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,185900,3335461050,38250,38250,38250,38250,0
|
|
20230612,185800,3335461050,38250,38250,38250,38250,0
|
|
20230612,185700,3335461050,38250,38250,38250,38250,0
|
|
20230612,185600,3335461050,38250,38250,38250,38250,0
|
|
20230612,185500,3335461050,38250,38250,38250,38250,0
|
|
20230612,185400,3335461050,38250,38250,38250,38250,0
|
|
20230612,185300,3335461050,38250,38250,38250,38250,0
|
|
20230612,185200,3335461050,38250,38250,38250,38250,0
|
|
20230612,185100,3335461050,38250,38250,38250,38250,0
|
|
20230612,185000,3335461050,38250,38250,38250,38250,0
|
|
20230612,184900,3335461050,38250,38250,38250,38250,0
|
|
20230612,184800,3335461050,38250,38250,38250,38250,0
|
|
20230612,184700,3335461050,38250,38250,38250,38250,0
|
|
20230612,184600,3335461050,38250,38250,38250,38250,0
|
|
20230612,184500,3335461050,38250,38250,38250,38250,0
|
|
20230612,184400,3335461050,38250,38250,38250,38250,0
|
|
20230612,184300,3335461050,38250,38250,38250,38250,0
|
|
20230612,184200,3335461050,38250,38250,38250,38250,0
|
|
20230612,184100,3335461050,38250,38250,38250,38250,0
|
|
20230612,184000,3335461050,38250,38250,38250,38250,0
|
|
20230612,183900,3335461050,38250,38250,38250,38250,0
|
|
20230612,183800,3335461050,38250,38250,38250,38250,0
|
|
20230612,183700,3335461050,38250,38250,38250,38250,0
|
|
20230612,183600,3335461050,38250,38250,38250,38250,0
|
|
20230612,183500,3335461050,38250,38250,38250,38250,0
|
|
20230612,183400,3335461050,38250,38250,38250,38250,0
|
|
20230612,183300,3335461050,38250,38250,38250,38250,0
|
|
20230612,183200,3335461050,38250,38250,38250,38250,0
|
|
20230612,183100,3335461050,38250,38250,38250,38250,0
|
|
20230612,183000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,182900,3335461050,38250,38250,38250,38250,0
|
|
20230612,182800,3335461050,38250,38250,38250,38250,0
|
|
20230612,182700,3335461050,38250,38250,38250,38250,0
|
|
20230612,182600,3335461050,38250,38250,38250,38250,0
|
|
20230612,182500,3335461050,38250,38250,38250,38250,0
|
|
20230612,182400,3335461050,38250,38250,38250,38250,0
|
|
20230612,182300,3335461050,38250,38250,38250,38250,0
|
|
20230612,182200,3335461050,38250,38250,38250,38250,0
|
|
20230612,182100,3335461050,38250,38250,38250,38250,0
|
|
20230612,182000,3335461050,38250,38250,38250,38250,0
|
|
20230612,181900,3335461050,38250,38250,38250,38250,0
|
|
20230612,181800,3335461050,38250,38250,38250,38250,0
|
|
20230612,181700,3335461050,38250,38250,38250,38250,0
|
|
20230612,181600,3335461050,38250,38250,38250,38250,0
|
|
20230612,181500,3335461050,38250,38250,38250,38250,0
|
|
20230612,181400,3335461050,38250,38250,38250,38250,0
|
|
20230612,181300,3335461050,38250,38250,38250,38250,0
|
|
20230612,181200,3335461050,38250,38250,38250,38250,0
|
|
20230612,181100,3335461050,38250,38250,38250,38250,0
|
|
20230612,181000,3335461050,38250,38250,38250,38250,0
|
|
20230612,180900,3335461050,38250,38250,38250,38250,0
|
|
20230612,180800,3335461050,38250,38250,38250,38250,0
|
|
20230612,180700,3335461050,38250,38250,38250,38250,0
|
|
20230612,180600,3335461050,38250,38250,38250,38250,0
|
|
20230612,180500,3335461050,38250,38250,38250,38250,0
|
|
20230612,180400,3335461050,38250,38250,38250,38250,0
|
|
20230612,180300,3335461050,38250,38250,38250,38250,0
|
|
20230612,180200,3335461050,38250,38250,38250,38250,0
|
|
20230612,180100,3335461050,38250,38250,38250,38250,0
|
|
20230612,180000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,175900,3335461050,38250,38250,38250,38250,0
|
|
20230612,175800,3335461050,38250,38250,38250,38250,0
|
|
20230612,175700,3335461050,38250,38250,38250,38250,0
|
|
20230612,175600,3335461050,38250,38250,38250,38250,0
|
|
20230612,175500,3335461050,38250,38250,38250,38250,0
|
|
20230612,175400,3335461050,38250,38250,38250,38250,0
|
|
20230612,175300,3335461050,38250,38250,38250,38250,0
|
|
20230612,175200,3335461050,38250,38250,38250,38250,0
|
|
20230612,175100,3335461050,38250,38250,38250,38250,0
|
|
20230612,175000,3335461050,38250,38250,38250,38250,0
|
|
20230612,174900,3335461050,38250,38250,38250,38250,0
|
|
20230612,174800,3335461050,38250,38250,38250,38250,0
|
|
20230612,174700,3335461050,38250,38250,38250,38250,0
|
|
20230612,174600,3335461050,38250,38250,38250,38250,0
|
|
20230612,174500,3335461050,38250,38250,38250,38250,0
|
|
20230612,174400,3335461050,38250,38250,38250,38250,0
|
|
20230612,174300,3335461050,38250,38250,38250,38250,0
|
|
20230612,174200,3335461050,38250,38250,38250,38250,0
|
|
20230612,174100,3335461050,38250,38250,38250,38250,0
|
|
20230612,174000,3335461050,38250,38250,38250,38250,0
|
|
20230612,173900,3335461050,38250,38250,38250,38250,0
|
|
20230612,173800,3335461050,38250,38250,38250,38250,0
|
|
20230612,173700,3335461050,38250,38250,38250,38250,0
|
|
20230612,173600,3335461050,38250,38250,38250,38250,0
|
|
20230612,173500,3335461050,38250,38250,38250,38250,0
|
|
20230612,173400,3335461050,38250,38250,38250,38250,0
|
|
20230612,173300,3335461050,38250,38250,38250,38250,0
|
|
20230612,173200,3335461050,38250,38250,38250,38250,0
|
|
20230612,173100,3335461050,38250,38250,38250,38250,0
|
|
20230612,173000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,172900,3335461050,38250,38250,38250,38250,0
|
|
20230612,172800,3335461050,38250,38250,38250,38250,0
|
|
20230612,172700,3335461050,38250,38250,38250,38250,0
|
|
20230612,172600,3335461050,38250,38250,38250,38250,0
|
|
20230612,172500,3335461050,38250,38250,38250,38250,0
|
|
20230612,172400,3335461050,38250,38250,38250,38250,0
|
|
20230612,172300,3335461050,38250,38250,38250,38250,0
|
|
20230612,172200,3335461050,38250,38250,38250,38250,0
|
|
20230612,172100,3335461050,38250,38250,38250,38250,0
|
|
20230612,172000,3335461050,38250,38250,38250,38250,0
|
|
20230612,171900,3335461050,38250,38250,38250,38250,0
|
|
20230612,171800,3335461050,38250,38250,38250,38250,0
|
|
20230612,171700,3335461050,38250,38250,38250,38250,0
|
|
20230612,171600,3335461050,38250,38250,38250,38250,0
|
|
20230612,171500,3335461050,38250,38250,38250,38250,0
|
|
20230612,171400,3335461050,38250,38250,38250,38250,0
|
|
20230612,171300,3335461050,38250,38250,38250,38250,0
|
|
20230612,171200,3335461050,38250,38250,38250,38250,0
|
|
20230612,171100,3335461050,38250,38250,38250,38250,0
|
|
20230612,171000,3335461050,38250,38250,38250,38250,0
|
|
20230612,170900,3335461050,38250,38250,38250,38250,0
|
|
20230612,170800,3335461050,38250,38250,38250,38250,0
|
|
20230612,170700,3335461050,38250,38250,38250,38250,0
|
|
20230612,170600,3335461050,38250,38250,38250,38250,0
|
|
20230612,170500,3335461050,38250,38250,38250,38250,0
|
|
20230612,170400,3335461050,38250,38250,38250,38250,0
|
|
20230612,170300,3335461050,38250,38250,38250,38250,0
|
|
20230612,170200,3335461050,38250,38250,38250,38250,0
|
|
20230612,170100,3335461050,38250,38250,38250,38250,0
|
|
20230612,170000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,165900,3335461050,38250,38250,38250,38250,0
|
|
20230612,165800,3335461050,38250,38250,38250,38250,0
|
|
20230612,165700,3335461050,38250,38250,38250,38250,0
|
|
20230612,165600,3335461050,38250,38250,38250,38250,0
|
|
20230612,165500,3335461050,38250,38250,38250,38250,0
|
|
20230612,165400,3335461050,38250,38250,38250,38250,0
|
|
20230612,165300,3335461050,38250,38250,38250,38250,0
|
|
20230612,165200,3335461050,38250,38250,38250,38250,0
|
|
20230612,165100,3335461050,38250,38250,38250,38250,0
|
|
20230612,165000,3335461050,38250,38250,38250,38250,0
|
|
20230612,164900,3335461050,38250,38250,38250,38250,0
|
|
20230612,164800,3335461050,38250,38250,38250,38250,0
|
|
20230612,164700,3335461050,38250,38250,38250,38250,0
|
|
20230612,164600,3335461050,38250,38250,38250,38250,0
|
|
20230612,164500,3335461050,38250,38250,38250,38250,0
|
|
20230612,164400,3335461050,38250,38250,38250,38250,0
|
|
20230612,164300,3335461050,38250,38250,38250,38250,0
|
|
20230612,164200,3335461050,38250,38250,38250,38250,0
|
|
20230612,164100,3335461050,38250,38250,38250,38250,0
|
|
20230612,164000,3335461050,38250,38250,38250,38250,0
|
|
20230612,163900,3335461050,38250,38250,38250,38250,0
|
|
20230612,163800,3335461050,38250,38250,38250,38250,0
|
|
20230612,163700,3335461050,38250,38250,38250,38250,0
|
|
20230612,163600,3335461050,38250,38250,38250,38250,0
|
|
20230612,163500,3335461050,38250,38250,38250,38250,0
|
|
20230612,163400,3335461050,38250,38250,38250,38250,0
|
|
20230612,163300,3335461050,38250,38250,38250,38250,0
|
|
20230612,163200,3335461050,38250,38250,38250,38250,0
|
|
20230612,163100,3335461050,38250,38250,38250,38250,0
|
|
20230612,163000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,162900,3335461050,38250,38250,38250,38250,0
|
|
20230612,162800,3335461050,38250,38250,38250,38250,0
|
|
20230612,162700,3335461050,38250,38250,38250,38250,0
|
|
20230612,162600,3335461050,38250,38250,38250,38250,0
|
|
20230612,162500,3335461050,38250,38250,38250,38250,0
|
|
20230612,162400,3335461050,38250,38250,38250,38250,0
|
|
20230612,162300,3335461050,38250,38250,38250,38250,0
|
|
20230612,162200,3335461050,38250,38250,38250,38250,0
|
|
20230612,162100,3335461050,38250,38250,38250,38250,0
|
|
20230612,162000,3335461050,38250,38250,38250,38250,0
|
|
20230612,161900,3335461050,38250,38250,38250,38250,0
|
|
20230612,161800,3335461050,38250,38250,38250,38250,0
|
|
20230612,161700,3335461050,38250,38250,38250,38250,0
|
|
20230612,161600,3335461050,38250,38250,38250,38250,0
|
|
20230612,161500,3335461050,38250,38250,38250,38250,0
|
|
20230612,161400,3335461050,38250,38250,38250,38250,0
|
|
20230612,161300,3335461050,38250,38250,38250,38250,0
|
|
20230612,161200,3335461050,38250,38250,38250,38250,0
|
|
20230612,161100,3335461050,38250,38250,38250,38250,0
|
|
20230612,161000,3335461050,38250,38250,38250,38250,0
|
|
20230612,160900,3335461050,38250,38250,38250,38250,0
|
|
20230612,160800,3335461050,38250,38250,38250,38250,0
|
|
20230612,160700,3335461050,38250,38250,38250,38250,0
|
|
20230612,160600,3335461050,38250,38250,38250,38250,0
|
|
20230612,160500,3335461050,38250,38250,38250,38250,0
|
|
20230612,160400,3335461050,38250,38250,38250,38250,0
|
|
20230612,160300,3335461050,38250,38250,38250,38250,0
|
|
20230612,160200,3335461050,38250,38250,38250,38250,0
|
|
20230612,160100,3335461050,38250,38250,38250,38250,0
|
|
20230612,160000,3335461050,38250,38250,38250,38250,2244
|
|
20230612,155900,3335461050,38250,38250,38250,38250,0
|
|
20230612,155800,3335461050,38250,38250,38250,38250,0
|
|
20230612,155700,3335461050,38250,38250,38250,38250,0
|
|
20230612,155600,3335461050,38250,38250,38250,38250,0
|
|
20230612,155500,3335461050,38250,38250,38250,38250,0
|
|
20230612,155400,3335461050,38250,38250,38250,38250,0
|
|
20230612,155300,3335461050,38250,38250,38250,38250,0
|
|
20230612,155200,3335461050,38250,38250,38250,38250,0
|
|
20230612,155100,3335461050,38250,38250,38250,38250,0
|
|
20230612,155000,3335461050,38250,38250,38250,38250,0
|
|
20230612,154900,3335461050,38250,38250,38250,38250,0
|
|
20230612,154800,3335461050,38250,38250,38250,38250,0
|
|
20230612,154700,3335461050,38250,38250,38250,38250,0
|
|
20230612,154600,3335461050,38250,38250,38250,38250,0
|
|
20230612,154500,3335461050,38250,38250,38250,38250,0
|
|
20230612,154400,3335461050,38250,38250,38250,38250,0
|
|
20230612,154300,3335461050,38250,38250,38250,38250,0
|
|
20230612,154200,3335461050,38250,38250,38250,38250,0
|
|
20230612,154100,3335461050,38250,38250,38250,38250,0
|
|
20230612,154000,3335461050,38250,38250,38250,38250,0
|
|
20230612,153900,3335461050,38250,38250,38250,38250,0
|
|
20230612,153800,3335461050,38250,38250,38250,38250,0
|
|
20230612,153700,3335461050,38250,38250,38250,38250,0
|
|
20230612,153600,3335461050,38250,38250,38250,38250,0
|
|
20230612,153500,3335461050,38250,38250,38250,38250,0
|
|
20230612,153400,3335461050,38250,38250,38250,38250,0
|
|
20230612,153300,3335461050,38250,38250,38250,38250,0
|
|
20230612,153200,3335461050,38250,38250,38250,38250,0
|
|
20230612,153100,3335461050,38250,38250,38250,38250,0
|
|
20230612,153000,3335461050,38250,38250,38250,38250,4488
|
|
20230612,152900,3249628050,38250,38250,38250,38250,0
|
|
20230612,152800,3249628050,38250,38250,38250,38250,0
|
|
20230612,152700,3249628050,38250,38250,38250,38250,0
|
|
20230612,152600,3249628050,38250,38250,38250,38250,0
|
|
20230612,152500,3249628050,38250,38250,38250,38250,0
|
|
20230612,152400,3249628050,38250,38250,38250,38250,0
|
|
20230612,152300,3249628050,38250,38250,38250,38250,0
|
|
20230612,152200,3249628050,38250,38250,38250,38250,0
|
|
20230612,152100,3249628050,38250,38250,38250,38250,0
|
|
20230612,152000,3249628050,38250,38250,38250,38250,0
|
|
20230612,151900,3249628050,38250,38200,38250,38200,229
|
|
20230612,151800,3240876400,38250,38200,38250,38200,37
|
|
20230612,151700,3239462750,38200,38200,38250,38200,380
|
|
20230612,151600,3224946700,38200,38200,38250,38200,125
|
|
20230612,151500,3220166350,38200,38200,38200,38200,17
|
|
20230612,151400,3219516950,38250,38200,38250,38200,26
|
|
20230612,151300,3218523000,38250,38300,38300,38250,235
|
|
20230612,151200,3209534150,38300,38300,38300,38250,59
|
|
20230612,151100,3207276450,38300,38300,38300,38250,159
|
|
20230612,151000,3201187400,38250,38300,38300,38250,82
|
|
20230612,150900,3198047750,38300,38300,38300,38250,258
|
|
20230612,150800,3188168450,38300,38350,38350,38250,122
|
|
20230612,150700,3183496050,38300,38200,38300,38200,744
|
|
20230612,150600,3155035750,38250,38200,38250,38200,17
|
|
20230612,150500,3154386200,38200,38200,38250,38200,54
|
|
20230612,150400,3152322900,38250,38200,38250,38200,97
|
|
20230612,150300,3148613200,38200,38200,38200,38200,1
|
|
20230612,150200,3148575000,38200,38200,38200,38200,68
|
|
20230612,150100,3145977400,38200,38200,38200,38200,50
|
|
20230612,150000,3144067400,38200,38200,38200,38200,35
|
|
20230612,145900,3142730400,38250,38200,38250,38200,37
|
|
20230612,145800,3141316900,38250,38200,38250,38200,49
|
|
20230612,145700,3139444950,38250,38250,38250,38250,10
|
|
20230612,145600,3139062450,38200,38200,38250,38200,83
|
|
20230612,145500,3135891750,38200,38200,38200,38200,97
|
|
20230612,145400,3132186350,38200,38300,38300,38200,213
|
|
20230612,145300,3124034250,38350,38350,38350,38350,2
|
|
20230612,145200,3123957550,38350,38350,38350,38300,261
|
|
20230612,145100,3113950050,38350,38250,38400,38250,645
|
|
20230612,145000,3089232850,38250,38200,38250,38200,1083
|
|
20230612,144900,3047855200,38150,38150,38150,38150,22
|
|
20230612,144800,3047015900,38150,38150,38150,38150,22
|
|
20230612,144700,3046176600,38150,38150,38150,38150,28
|
|
20230612,144600,3045108400,38150,38150,38200,38150,25
|
|
20230612,144500,3044154050,38200,38150,38200,38150,13
|
|
20230612,144400,3043658000,38150,38150,38150,38150,21
|
|
20230612,144300,3042856850,38150,38200,38200,38150,33
|
|
20230612,144200,3041597650,38150,38150,38150,38150,12
|
|
20230612,144100,3041139850,38150,38150,38150,38150,11
|
|
20230612,144000,3040720200,38200,38200,38200,38150,83
|
|
20230612,143900,3037553550,38200,38200,38200,38150,48
|
|
20230612,143800,3035720900,38200,38200,38200,38200,180
|
|
20230612,143700,3028844900,38200,38250,38250,38200,76
|
|
20230612,143600,3025941650,38200,38200,38200,38200,76
|
|
20230612,143500,3023038450,38250,38200,38250,38200,36
|
|
20230612,143400,3021663150,38200,38200,38200,38200,4
|
|
20230612,143300,3021510350,38200,38200,38250,38200,48
|
|
20230612,143200,3019676650,38200,38200,38200,38200,12
|
|
20230612,143100,3019218250,38200,38100,38200,38100,2131
|
|
20230612,143000,2937919150,38100,38100,38150,38100,52
|
|
20230612,142900,2935937600,38100,38100,38100,38100,124
|
|
20230612,142800,2931213200,38100,38100,38100,38100,53
|
|
20230612,142700,2929193900,38100,38150,38150,38100,46
|
|
20230612,142600,2927441250,38100,38100,38100,38100,185
|
|
20230612,142500,2920392750,38100,38100,38100,38100,114
|
|
20230612,142400,2916049350,38100,38150,38150,38100,228
|
|
20230612,142300,2907356750,38200,38150,38200,38150,166
|
|
20230612,142200,2901019450,38100,38100,38150,38100,121
|
|
20230612,142100,2896407100,38150,38150,38150,38150,385
|
|
20230612,142000,2881719350,38200,38150,38200,38150,40
|
|
20230612,141900,2880192500,38150,38150,38200,38150,208
|
|
20230612,141800,2872248500,38150,38150,38150,38150,79
|
|
20230612,141700,2869234650,38150,38150,38200,38150,24
|
|
20230612,141600,2868318950,38150,38200,38200,38150,107
|
|
20230612,141500,2864234900,38150,38150,38250,38150,72
|
|
20230612,141400,2861487000,38150,38250,38250,38150,100
|
|
20230612,141300,2857667650,38200,38250,38250,38200,163
|
|
20230612,141200,2851435200,38300,38150,38300,38150,697
|
|
20230612,141100,2824785400,38150,38150,38200,38150,88
|
|
20230612,141000,2821427650,38200,38150,38200,38150,26
|
|
20230612,140900,2820435650,38150,38150,38150,38150,25
|
|
20230612,140800,2819481900,38150,38200,38200,38150,97
|
|
20230612,140700,2815781300,38150,38150,38200,38150,72
|
|
20230612,140600,2813034150,38200,38250,38250,38150,48
|
|
20230612,140500,2811199950,38250,38050,38250,38000,1744
|
|
20230612,140400,2744798500,38000,38000,38050,38000,182
|
|
20230612,140300,2737882450,38000,38000,38000,38000,88
|
|
20230612,140200,2734538450,38000,38000,38000,38000,34
|
|
20230612,140100,2733246450,38000,38000,38050,38000,48
|
|
20230612,140000,2731422350,38000,38000,38000,38000,49
|
|
20230612,135900,2729560350,38000,38000,38050,38000,251
|
|
20230612,135800,2720022300,38000,38000,38000,38000,41
|
|
20230612,135700,2718464300,38050,38000,38050,38000,87
|
|
20230612,135600,2715158200,38000,38000,38050,38000,82
|
|
20230612,135500,2712042150,38000,38000,38000,38000,77
|
|
20230612,135400,2709116150,38000,38000,38050,38000,33
|
|
20230612,135300,2707862050,38000,38000,38000,38000,105
|
|
20230612,135200,2703872050,38000,38000,38000,38000,93
|
|
20230612,135100,2700338050,38000,38050,38050,38000,17
|
|
20230612,135000,2699692000,38000,38000,38000,38000,36
|
|
20230612,134900,2698324000,38000,38000,38000,38000,65
|
|
20230612,134800,2695854000,38000,38000,38050,38000,110
|
|
20230612,134700,2691673700,38050,38000,38050,38000,27
|
|
20230612,134600,2690647600,38000,38000,38050,38000,59
|
|
20230612,134500,2688405500,38050,38000,38050,38000,57
|
|
20230612,134400,2686238550,38000,38000,38050,38000,43
|
|
20230612,134300,2684604450,38000,38050,38050,38000,146
|
|
20230612,134200,2679050900,38050,38000,38050,37950,956
|
|
20230612,134100,2642706350,38000,37950,38000,37950,91
|
|
20230612,134000,2639252750,37950,37950,37950,37950,70
|
|
20230612,133900,2636596250,37950,37950,38000,37950,144
|
|
20230612,133800,2631131350,37950,37950,38000,37950,53
|
|
20230612,133700,2629119900,37950,38000,38000,37950,57
|
|
20230612,133600,2626956000,38000,38000,38000,38000,365
|
|
20230612,133500,2613086000,38000,38050,38050,38000,127
|
|
20230612,133400,2608259700,38050,38000,38050,38000,24
|
|
20230612,133300,2607347600,38000,38050,38050,38000,646
|
|
20230612,133200,2582798850,38000,38000,38000,38000,44
|
|
20230612,133100,2581126850,38000,38000,38050,38000,119
|
|
20230612,133000,2576601400,38000,38000,38050,38000,37
|
|
20230612,132900,2575195350,38000,38000,38000,38000,49
|
|
20230612,132800,2573333350,38000,38000,38050,38000,70
|
|
20230612,132700,2570673300,38000,38000,38000,38000,14
|
|
20230612,132600,2570141300,38000,38000,38000,38000,29
|
|
20230612,132500,2569039300,38050,38050,38050,38000,14
|
|
20230612,132400,2568507150,38000,38050,38050,38000,56
|
|
20230612,132300,2566379100,38000,38000,38000,38000,30
|
|
20230612,132200,2565239100,38000,38050,38050,38000,23
|
|
20230612,132100,2564364900,38050,38000,38050,38000,47
|
|
20230612,132000,2562578800,38000,38000,38050,38000,38
|
|
20230612,131900,2561134750,38000,38000,38000,38000,11
|
|
20230612,131800,2560716750,38000,38000,38050,38000,36
|
|
20230612,131700,2559348400,38050,37950,38050,37950,219
|
|
20230612,131600,2551025350,37950,37950,37950,37900,430
|
|
20230612,131500,2534706900,37950,37950,38000,37950,38
|
|
20230612,131400,2533264700,37950,37950,37950,37950,349
|
|
20230612,131300,2520020150,37950,37950,37950,37950,66
|
|
20230612,131200,2517515450,37950,37950,37950,37950,28
|
|
20230612,131100,2516452850,38000,38000,38000,38000,4
|
|
20230612,131000,2516300850,38000,38000,38000,37950,95
|
|
20230612,130900,2512694100,38000,37950,38000,37950,161
|
|
20230612,130800,2506577800,37950,37950,38000,37950,115
|
|
20230612,130700,2502213450,37950,38000,38000,37950,521
|
|
20230612,130600,2482441000,38000,38000,38000,37950,498
|
|
20230612,130500,2463517400,37950,37950,38000,37950,49
|
|
20230612,130400,2461657800,37950,37950,37950,37950,0
|
|
20230612,130300,2461657800,37950,37950,38000,37950,104
|
|
20230612,130200,2457709900,37950,38000,38000,37950,31
|
|
20230612,130100,2456533350,37950,38000,38000,37950,10
|
|
20230612,130000,2456153800,37950,38000,38000,37950,46
|
|
20230612,125900,2454406400,38000,38000,38000,38000,119
|
|
20230612,125800,2449884400,38050,38000,38050,38000,62
|
|
20230612,125700,2447528300,38000,38000,38000,38000,27
|
|
20230612,125600,2446502300,38000,38000,38000,38000,164
|
|
20230612,125500,2440270300,38000,38000,38050,38000,41
|
|
20230612,125400,2438712200,38000,38000,38000,38000,67
|
|
20230612,125300,2436166200,38000,38000,38000,38000,220
|
|
20230612,125200,2427806200,38000,37950,38000,37950,82
|
|
20230612,125100,2424693100,37950,37950,37950,37950,19
|
|
20230612,125000,2423972050,37950,37950,37950,37950,38
|
|
20230612,124900,2422529950,38000,38050,38050,38000,156
|
|
20230612,124800,2416601850,38000,38000,38000,38000,155
|
|
20230612,124700,2410711850,38000,38000,38050,38000,42
|
|
20230612,124600,2409115250,38000,38050,38050,38000,14
|
|
20230612,124500,2408583150,38050,38000,38050,38000,78
|
|
20230612,124400,2405619050,38000,38000,38000,38000,75
|
|
20230612,124300,2402769050,38000,37950,38000,37950,420
|
|
20230612,124200,2386810700,38000,38050,38050,38000,264
|
|
20230612,124100,2376778200,38000,38000,38000,38000,146
|
|
20230612,124000,2371230200,38000,38000,38000,37950,23
|
|
20230612,123900,2370356350,38000,37950,38000,37950,122
|
|
20230612,123800,2365720600,38000,37950,38000,37950,149
|
|
20230612,123700,2360063600,37950,38000,38000,37950,87
|
|
20230612,123600,2356759600,38000,38000,38000,38000,37
|
|
20230612,123500,2355353600,38050,37950,38050,37950,222
|
|
20230612,123400,2346917550,37950,37950,37950,37950,204
|
|
20230612,123300,2339175750,38000,38000,38000,38000,29
|
|
20230612,123200,2338073750,38000,38000,38000,38000,554
|
|
20230612,123100,2317021750,38050,38050,38050,38050,44
|
|
20230612,123000,2315347550,38050,38000,38050,38000,59
|
|
20230612,122900,2313105450,38050,38000,38050,38000,14
|
|
20230612,122800,2312573350,38000,38000,38000,38000,212
|
|
20230612,122700,2304517350,38000,38000,38000,38000,44
|
|
20230612,122600,2302845350,38000,38050,38050,38000,102
|
|
20230612,122500,2298969250,38000,38000,38050,38000,33
|
|
20230612,122400,2297715150,38000,38000,38000,37900,999
|
|
20230612,122300,2259793650,38000,38000,38000,38000,105
|
|
20230612,122200,2255803650,38050,38000,38050,38000,69
|
|
20230612,122100,2253181500,38000,38000,38000,38000,18
|
|
20230612,122000,2252497500,38000,38050,38050,38000,14
|
|
20230612,121900,2251965400,38000,38050,38050,38000,62
|
|
20230612,121800,2249608850,38050,38050,38050,38050,343
|
|
20230612,121700,2236557700,38000,38000,38000,38000,24
|
|
20230612,121600,2235645700,38000,38050,38050,38000,47
|
|
20230612,121500,2233859600,38000,38000,38000,38000,13
|
|
20230612,121400,2233365600,38000,38000,38050,38000,21
|
|
20230612,121300,2232567500,38000,38050,38050,37900,1206
|
|
20230612,121200,2186820600,38000,38000,38000,38000,63
|
|
20230612,121100,2184426600,38000,38000,38000,38000,0
|
|
20230612,121000,2184426600,38000,38000,38000,38000,60
|
|
20230612,120900,2182146600,38050,38050,38050,38000,143
|
|
20230612,120800,2176706850,38000,38000,38000,38000,30
|
|
20230612,120700,2175566850,38000,38000,38000,38000,323
|
|
20230612,120600,2163292850,37950,37950,38000,37900,437
|
|
20230612,120500,2146708500,37950,38000,38000,37950,100
|
|
20230612,120400,2142911350,37950,37950,38000,37950,68
|
|
20230612,120300,2140330650,38000,38000,38000,37950,20
|
|
20230612,120200,2139571450,37950,37950,37950,37950,26
|
|
20230612,120100,2138584750,37950,38000,38000,37950,115
|
|
20230612,120000,2134216400,37950,37950,38000,37900,812
|
|
20230612,115900,2103404750,37950,37950,38000,37950,47
|
|
20230612,115800,2101620950,37950,38000,38000,37950,85
|
|
20230612,115700,2098395000,38000,37950,38000,37950,230
|
|
20230612,115600,2089661300,37950,37950,38000,37950,18
|
|
20230612,115500,2088978150,37950,37950,37950,37950,32
|
|
20230612,115400,2087763750,37950,37950,37950,37950,53
|
|
20230612,115300,2085752400,37950,38000,38000,37950,135
|
|
20230612,115200,2080624650,38000,38050,38050,38000,528
|
|
20230612,115100,2060540650,38050,38050,38050,38050,90
|
|
20230612,115000,2057116150,38050,38100,38100,38050,122
|
|
20230612,114900,2052473700,38050,38050,38050,38050,50
|
|
20230612,114800,2050571200,38050,38050,38050,38050,97
|
|
20230612,114700,2046880350,38050,38050,38100,38050,66
|
|
20230612,114600,2044369000,38050,38050,38100,38000,60
|
|
20230612,114500,2042086500,38050,38000,38100,38000,141
|
|
20230612,114400,2036721350,38050,37900,38100,37900,483
|
|
20230612,114300,2018361300,37900,37950,37950,37900,447
|
|
20230612,114200,2001400500,37950,37950,37950,37900,353
|
|
20230612,114100,1988005350,37950,37950,38000,37950,194
|
|
20230612,114000,1980640000,37950,37900,37950,37850,1088
|
|
20230612,113900,1939403150,37900,38050,38050,37900,3376
|
|
20230612,113800,1811090250,38050,38050,38050,38050,35
|
|
20230612,113700,1809758500,38050,38100,38100,38050,954
|
|
20230612,113600,1773411850,38100,38100,38100,38100,47
|
|
20230612,113500,1771621150,38100,38100,38150,38100,18
|
|
20230612,113400,1770935100,38100,38100,38100,38100,17
|
|
20230612,113300,1770287400,38150,38100,38150,38100,76
|
|
20230612,113200,1767390800,38100,38150,38150,38100,272
|
|
20230612,113100,1757025050,38100,38100,38100,38100,26
|
|
20230612,113000,1756034450,38100,38100,38100,38100,53
|
|
20230612,112900,1754015150,38100,38100,38150,38100,70
|
|
20230612,112800,1751348100,38150,38100,38150,38100,31
|
|
20230612,112700,1750165750,38100,38100,38150,38100,55
|
|
20230612,112600,1748068950,38100,38100,38150,38100,29
|
|
20230612,112500,1746963550,38100,38100,38100,38100,48
|
|
20230612,112400,1745134750,38100,38100,38150,38100,65
|
|
20230612,112300,1742656200,38100,38150,38150,38100,24
|
|
20230612,112200,1741741400,38100,38100,38100,38100,43
|
|
20230612,112100,1740103100,38150,38100,38150,38100,95
|
|
20230612,112000,1736483550,38100,38100,38100,38100,27
|
|
20230612,111900,1735454850,38100,38100,38150,38100,99
|
|
20230612,111800,1731681600,38100,38100,38150,38100,65
|
|
20230612,111700,1729204600,38150,38100,38150,38100,16
|
|
20230612,111600,1728594850,38100,38100,38100,38100,91
|
|
20230612,111500,1725127750,38100,38050,38150,38050,1276
|
|
20230612,111400,1676508800,38050,38100,38100,38050,233
|
|
20230612,111300,1667641750,38100,38050,38100,38050,64
|
|
20230612,111200,1665206450,38100,38050,38100,38050,76
|
|
20230612,111100,1662313700,38050,38100,38100,38050,187
|
|
20230612,111000,1655198300,38100,38050,38100,38050,40
|
|
20230612,110900,1653676200,38050,38100,38100,38050,154
|
|
20230612,110800,1647810350,38050,38050,38100,38050,63
|
|
20230612,110700,1645412600,38050,38100,38100,38050,126
|
|
20230612,110600,1640617300,38100,38100,38100,38100,648
|
|
20230612,110500,1615928500,38150,38100,38150,38100,115
|
|
20230612,110400,1611546500,38100,38150,38150,38100,160
|
|
20230612,110300,1605447950,38100,38150,38150,38100,890
|
|
20230612,110200,1571511900,38150,38150,38200,38150,179
|
|
20230612,110100,1564682800,38150,38150,38150,38150,53
|
|
20230612,110000,1562660850,38150,38150,38200,38150,131
|
|
20230612,105900,1557661700,38200,38150,38200,38150,58
|
|
20230612,105800,1555446650,38150,38150,38200,38150,96
|
|
20230612,105700,1551784150,38150,38200,38200,38150,60
|
|
20230612,105600,1549494800,38150,38150,38200,38150,193
|
|
20230612,105500,1542126750,38150,38150,38150,38150,63
|
|
20230612,105400,1539723300,38150,38150,38150,38150,31
|
|
20230612,105300,1538540650,38150,38150,38200,38150,48
|
|
20230612,105200,1536709350,38200,38150,38200,38150,57
|
|
20230612,105100,1534534150,38150,38150,38200,38150,47
|
|
20230612,105000,1532739350,38150,38150,38200,38150,63
|
|
20230612,104900,1530335850,38150,38150,38150,38150,51
|
|
20230612,104800,1528390200,38150,38150,38200,38150,92
|
|
20230612,104700,1524877900,38150,38200,38200,38150,168
|
|
20230612,104600,1518468650,38200,38200,38200,38200,566
|
|
20230612,104500,1496847450,38200,38200,38200,38200,39
|
|
20230612,104400,1495357650,38200,38250,38250,38200,92
|
|
20230612,104300,1491840550,38200,38200,38250,38200,75
|
|
20230612,104200,1488975500,38200,38250,38250,38200,85
|
|
20230612,104100,1485726450,38250,38200,38250,38200,54
|
|
20230612,104000,1483662500,38200,38200,38250,38200,18
|
|
20230612,103900,1482974650,38200,38250,38250,38200,61
|
|
20230612,103800,1480643850,38250,38200,38250,38200,219
|
|
20230612,103700,1472272850,38200,38250,38300,38200,1418
|
|
20230612,103600,1418034350,38250,38300,38300,38250,72
|
|
20230612,103500,1415279000,38250,38250,38300,38250,43
|
|
20230612,103400,1413634200,38250,38250,38300,38250,42
|
|
20230612,103300,1412027200,38250,38250,38300,38250,27
|
|
20230612,103200,1410994000,38250,38250,38300,38250,63
|
|
20230612,103100,1408582250,38250,38300,38300,38250,228
|
|
20230612,103000,1399855400,38300,38250,38300,38250,66
|
|
20230612,102900,1397329700,38300,38300,38300,38250,121
|
|
20230612,102800,1392695500,38300,38300,38300,38300,918
|
|
20230612,102700,1357536100,38300,38300,38300,38300,12
|
|
20230612,102600,1357076500,38300,38300,38350,38300,524
|
|
20230612,102500,1337006450,38300,38350,38350,38300,638
|
|
20230612,102400,1312540150,38350,38350,38400,38350,177
|
|
20230612,102300,1305746100,38350,38400,38450,38350,702
|
|
20230612,102200,1278790100,38350,38350,38400,38350,39
|
|
20230612,102100,1277294300,38350,38350,38400,38350,154
|
|
20230612,102000,1271384600,38350,38350,38400,38350,262
|
|
20230612,101900,1261336800,38350,38350,38350,38300,278
|
|
20230612,101800,1250678350,38300,38300,38350,38300,22
|
|
20230612,101700,1249835400,38300,38300,38350,38300,69
|
|
20230612,101600,1247192200,38350,38350,38350,38300,40
|
|
20230612,101500,1245659850,38300,38300,38350,38300,308
|
|
20230612,101400,1233859400,38300,38300,38350,38300,91
|
|
20230612,101300,1230373950,38300,38350,38350,38300,440
|
|
20230612,101200,1213501350,38350,38350,38350,38350,62
|
|
20230612,101100,1211123650,38350,38350,38400,38350,254
|
|
20230612,101000,1201382550,38350,38350,38400,38350,62
|
|
20230612,100900,1199004800,38350,38400,38400,38350,5
|
|
20230612,100800,1198813000,38400,38400,38400,38350,168
|
|
20230612,100700,1192368350,38350,38350,38400,38350,304
|
|
20230612,100600,1180709600,38350,38350,38350,38350,66
|
|
20230612,100500,1178178500,38350,38350,38350,38350,364
|
|
20230612,100400,1164219100,38350,38400,38400,38350,341
|
|
20230612,100300,1151130450,38400,38400,38450,38400,98
|
|
20230612,100200,1147367200,38400,38450,38450,38400,239
|
|
20230612,100100,1138179000,38500,38500,38550,38450,997
|
|
20230612,100000,1099800500,38500,38550,38600,38500,832
|
|
20230612,095900,1067737900,38550,38550,38550,38550,84
|
|
20230612,095800,1064499700,38550,38550,38600,38550,81
|
|
20230612,095700,1061376900,38550,38550,38600,38550,66
|
|
20230612,095600,1058830800,38550,38600,38600,38550,137
|
|
20230612,095500,1053543300,38550,38600,38600,38550,112
|
|
20230612,095400,1049222750,38550,38600,38600,38550,147
|
|
20230612,095300,1043549800,38550,38550,38600,38550,488
|
|
20230612,095200,1024736300,38550,38550,38600,38550,541
|
|
20230612,095100,1003868000,38550,38550,38600,38550,191
|
|
20230612,095000,996502050,38600,38600,38600,38550,639
|
|
20230612,094900,971845750,38650,38600,38650,38600,209
|
|
20230612,094800,963777850,38600,38600,38650,38600,119
|
|
20230612,094700,959184200,38600,38650,38650,38600,131
|
|
20230612,094600,954121300,38650,38650,38650,38600,505
|
|
20230612,094500,934603100,38650,38650,38700,38650,81
|
|
20230612,094400,931471200,38700,38700,38700,38650,92
|
|
20230612,094300,927912050,38700,38700,38700,38650,133
|
|
20230612,094200,922765250,38650,38600,38700,38600,188
|
|
20230612,094100,915499050,38600,38650,38700,38600,325
|
|
20230612,094000,902938250,38650,38650,38700,38650,142
|
|
20230612,093900,897445600,38700,38700,38700,38650,811
|
|
20230612,093800,866066500,38700,38750,38750,38700,45
|
|
20230612,093700,864324850,38700,38750,38800,38700,281
|
|
20230612,093600,853438800,38750,38750,38850,38750,410
|
|
20230612,093500,837526350,38750,38800,38800,38750,56
|
|
20230612,093400,835354750,38750,38800,38800,38750,48
|
|
20230612,093300,833494650,38750,38750,38800,38750,44
|
|
20230612,093200,831789350,38750,38700,38800,38700,404
|
|
20230612,093100,816134600,38750,38850,38850,38750,874
|
|
20230612,093000,782208800,38850,38900,38900,38850,214
|
|
20230612,092900,773890950,38900,38900,38900,38850,211
|
|
20230612,092800,765685350,38850,38850,38900,38850,326
|
|
20230612,092700,753005250,38850,38900,38900,38800,610
|
|
20230612,092600,729305800,38900,39000,39000,38850,803
|
|
20230612,092500,698024550,39000,38900,39100,38900,3155
|
|
20230612,092400,574963900,38900,38850,38950,38800,990
|
|
20230612,092300,536472050,38850,38900,38900,38700,1527
|
|
20230612,092200,477187250,38850,38800,38950,38750,2012
|
|
20230612,092100,398997300,38800,38750,38800,38750,1104
|
|
20230612,092000,356205950,38700,38650,38700,38650,701
|
|
20230612,091900,329079400,38650,38650,38700,38600,708
|
|
20230612,091800,301712900,38650,38600,38650,38600,78
|
|
20230612,091700,298700050,38650,38650,38650,38650,381
|
|
20230612,091600,283974400,38650,38650,38650,38600,445
|
|
20230612,091500,266775250,38700,38700,38700,38700,247
|
|
20230612,091400,257216350,38700,38750,38750,38650,228
|
|
20230612,091300,248392300,38750,38700,38750,38700,637
|
|
20230612,091200,223708650,38700,38650,38700,38650,111
|
|
20230612,091100,219416550,38650,38650,38750,38550,277
|
|
20230612,091000,208710300,38650,38850,38850,38550,938
|
|
20230612,090900,172414950,38800,38900,38900,38800,391
|
|
20230612,090800,157216500,38850,38900,38900,38850,61
|
|
20230612,090700,154843650,38900,38950,38950,38900,53
|
|
20230612,090600,152781900,38950,38950,38950,38900,521
|
|
20230612,090500,132489400,38900,38850,38900,38850,1246
|
|
20230612,090400,84038400,38850,38850,38850,38800,83
|
|
20230612,090300,80814350,38850,38750,38900,38750,310
|
|
20230612,090200,68768100,38750,38800,38900,38750,570
|
|
20230612,090100,46652850,38800,38700,38800,38600,483
|
|
20230612,090000,27937300,38600,38800,38800,38550,722
|