670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,200600,4336980450,34250,34250,34250,34250,0
|
|
20230623,200500,4336980450,34250,34250,34250,34250,0
|
|
20230623,200400,4336980450,34250,34250,34250,34250,0
|
|
20230623,200300,4336980450,34250,34250,34250,34250,0
|
|
20230623,200200,4336980450,34250,34250,34250,34250,0
|
|
20230623,200100,4336980450,34250,34250,34250,34250,0
|
|
20230623,200000,4336980450,34250,34250,34250,34250,0
|
|
20230623,195900,4336980450,34250,34250,34250,34250,0
|
|
20230623,195800,4336980450,34250,34250,34250,34250,0
|
|
20230623,195700,4336980450,34250,34250,34250,34250,0
|
|
20230623,195600,4336980450,34250,34250,34250,34250,0
|
|
20230623,195500,4336980450,34250,34250,34250,34250,0
|
|
20230623,195400,4336980450,34250,34250,34250,34250,0
|
|
20230623,195300,4336980450,34250,34250,34250,34250,0
|
|
20230623,195200,4336980450,34250,34250,34250,34250,0
|
|
20230623,195100,4336980450,34250,34250,34250,34250,0
|
|
20230623,195000,4336980450,34250,34250,34250,34250,0
|
|
20230623,194900,4336980450,34250,34250,34250,34250,0
|
|
20230623,194800,4336980450,34250,34250,34250,34250,0
|
|
20230623,194700,4336980450,34250,34250,34250,34250,0
|
|
20230623,194600,4336980450,34250,34250,34250,34250,0
|
|
20230623,194500,4336980450,34250,34250,34250,34250,0
|
|
20230623,194400,4336980450,34250,34250,34250,34250,0
|
|
20230623,194300,4336980450,34250,34250,34250,34250,0
|
|
20230623,194200,4336980450,34250,34250,34250,34250,0
|
|
20230623,194100,4336980450,34250,34250,34250,34250,0
|
|
20230623,194000,4336980450,34250,34250,34250,34250,0
|
|
20230623,193900,4336980450,34250,34250,34250,34250,0
|
|
20230623,193800,4336980450,34250,34250,34250,34250,0
|
|
20230623,193700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,193600,4336980450,34250,34250,34250,34250,0
|
|
20230623,193500,4336980450,34250,34250,34250,34250,0
|
|
20230623,193400,4336980450,34250,34250,34250,34250,0
|
|
20230623,193300,4336980450,34250,34250,34250,34250,0
|
|
20230623,193200,4336980450,34250,34250,34250,34250,0
|
|
20230623,193100,4336980450,34250,34250,34250,34250,0
|
|
20230623,193000,4336980450,34250,34250,34250,34250,0
|
|
20230623,192900,4336980450,34250,34250,34250,34250,0
|
|
20230623,192800,4336980450,34250,34250,34250,34250,0
|
|
20230623,192700,4336980450,34250,34250,34250,34250,0
|
|
20230623,192600,4336980450,34250,34250,34250,34250,0
|
|
20230623,192500,4336980450,34250,34250,34250,34250,0
|
|
20230623,192400,4336980450,34250,34250,34250,34250,0
|
|
20230623,192300,4336980450,34250,34250,34250,34250,0
|
|
20230623,192200,4336980450,34250,34250,34250,34250,0
|
|
20230623,192100,4336980450,34250,34250,34250,34250,0
|
|
20230623,192000,4336980450,34250,34250,34250,34250,0
|
|
20230623,191900,4336980450,34250,34250,34250,34250,0
|
|
20230623,191800,4336980450,34250,34250,34250,34250,0
|
|
20230623,191700,4336980450,34250,34250,34250,34250,0
|
|
20230623,191600,4336980450,34250,34250,34250,34250,0
|
|
20230623,191500,4336980450,34250,34250,34250,34250,0
|
|
20230623,191400,4336980450,34250,34250,34250,34250,0
|
|
20230623,191300,4336980450,34250,34250,34250,34250,0
|
|
20230623,191200,4336980450,34250,34250,34250,34250,0
|
|
20230623,191100,4336980450,34250,34250,34250,34250,0
|
|
20230623,191000,4336980450,34250,34250,34250,34250,0
|
|
20230623,190900,4336980450,34250,34250,34250,34250,0
|
|
20230623,190800,4336980450,34250,34250,34250,34250,0
|
|
20230623,190700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,190600,4336980450,34250,34250,34250,34250,0
|
|
20230623,190500,4336980450,34250,34250,34250,34250,0
|
|
20230623,190400,4336980450,34250,34250,34250,34250,0
|
|
20230623,190300,4336980450,34250,34250,34250,34250,0
|
|
20230623,190200,4336980450,34250,34250,34250,34250,0
|
|
20230623,190100,4336980450,34250,34250,34250,34250,0
|
|
20230623,190000,4336980450,34250,34250,34250,34250,0
|
|
20230623,185900,4336980450,34250,34250,34250,34250,0
|
|
20230623,185800,4336980450,34250,34250,34250,34250,0
|
|
20230623,185700,4336980450,34250,34250,34250,34250,0
|
|
20230623,185600,4336980450,34250,34250,34250,34250,0
|
|
20230623,185500,4336980450,34250,34250,34250,34250,0
|
|
20230623,185400,4336980450,34250,34250,34250,34250,0
|
|
20230623,185300,4336980450,34250,34250,34250,34250,0
|
|
20230623,185200,4336980450,34250,34250,34250,34250,0
|
|
20230623,185100,4336980450,34250,34250,34250,34250,0
|
|
20230623,185000,4336980450,34250,34250,34250,34250,0
|
|
20230623,184900,4336980450,34250,34250,34250,34250,0
|
|
20230623,184800,4336980450,34250,34250,34250,34250,0
|
|
20230623,184700,4336980450,34250,34250,34250,34250,0
|
|
20230623,184600,4336980450,34250,34250,34250,34250,0
|
|
20230623,184500,4336980450,34250,34250,34250,34250,0
|
|
20230623,184400,4336980450,34250,34250,34250,34250,0
|
|
20230623,184300,4336980450,34250,34250,34250,34250,0
|
|
20230623,184200,4336980450,34250,34250,34250,34250,0
|
|
20230623,184100,4336980450,34250,34250,34250,34250,0
|
|
20230623,184000,4336980450,34250,34250,34250,34250,0
|
|
20230623,183900,4336980450,34250,34250,34250,34250,0
|
|
20230623,183800,4336980450,34250,34250,34250,34250,0
|
|
20230623,183700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,183600,4336980450,34250,34250,34250,34250,0
|
|
20230623,183500,4336980450,34250,34250,34250,34250,0
|
|
20230623,183400,4336980450,34250,34250,34250,34250,0
|
|
20230623,183300,4336980450,34250,34250,34250,34250,0
|
|
20230623,183200,4336980450,34250,34250,34250,34250,0
|
|
20230623,183100,4336980450,34250,34250,34250,34250,0
|
|
20230623,183000,4336980450,34250,34250,34250,34250,0
|
|
20230623,182900,4336980450,34250,34250,34250,34250,0
|
|
20230623,182800,4336980450,34250,34250,34250,34250,0
|
|
20230623,182700,4336980450,34250,34250,34250,34250,0
|
|
20230623,182600,4336980450,34250,34250,34250,34250,0
|
|
20230623,182500,4336980450,34250,34250,34250,34250,0
|
|
20230623,182400,4336980450,34250,34250,34250,34250,0
|
|
20230623,182300,4336980450,34250,34250,34250,34250,0
|
|
20230623,182200,4336980450,34250,34250,34250,34250,0
|
|
20230623,182100,4336980450,34250,34250,34250,34250,0
|
|
20230623,182000,4336980450,34250,34250,34250,34250,0
|
|
20230623,181900,4336980450,34250,34250,34250,34250,0
|
|
20230623,181800,4336980450,34250,34250,34250,34250,0
|
|
20230623,181700,4336980450,34250,34250,34250,34250,0
|
|
20230623,181600,4336980450,34250,34250,34250,34250,0
|
|
20230623,181500,4336980450,34250,34250,34250,34250,0
|
|
20230623,181400,4336980450,34250,34250,34250,34250,0
|
|
20230623,181300,4336980450,34250,34250,34250,34250,0
|
|
20230623,181200,4336980450,34250,34250,34250,34250,0
|
|
20230623,181100,4336980450,34250,34250,34250,34250,0
|
|
20230623,181000,4336980450,34250,34250,34250,34250,0
|
|
20230623,180900,4336980450,34250,34250,34250,34250,0
|
|
20230623,180800,4336980450,34250,34250,34250,34250,0
|
|
20230623,180700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,180600,4336980450,34250,34250,34250,34250,0
|
|
20230623,180500,4336980450,34250,34250,34250,34250,0
|
|
20230623,180400,4336980450,34250,34250,34250,34250,0
|
|
20230623,180300,4336980450,34250,34250,34250,34250,0
|
|
20230623,180200,4336980450,34250,34250,34250,34250,0
|
|
20230623,180100,4336980450,34250,34250,34250,34250,0
|
|
20230623,180000,4336980450,34250,34250,34250,34250,0
|
|
20230623,175900,4336980450,34250,34250,34250,34250,0
|
|
20230623,175800,4336980450,34250,34250,34250,34250,0
|
|
20230623,175700,4336980450,34250,34250,34250,34250,0
|
|
20230623,175600,4336980450,34250,34250,34250,34250,0
|
|
20230623,175500,4336980450,34250,34250,34250,34250,0
|
|
20230623,175400,4336980450,34250,34250,34250,34250,0
|
|
20230623,175300,4336980450,34250,34250,34250,34250,0
|
|
20230623,175200,4336980450,34250,34250,34250,34250,0
|
|
20230623,175100,4336980450,34250,34250,34250,34250,0
|
|
20230623,175000,4336980450,34250,34250,34250,34250,0
|
|
20230623,174900,4336980450,34250,34250,34250,34250,0
|
|
20230623,174800,4336980450,34250,34250,34250,34250,0
|
|
20230623,174700,4336980450,34250,34250,34250,34250,0
|
|
20230623,174600,4336980450,34250,34250,34250,34250,0
|
|
20230623,174500,4336980450,34250,34250,34250,34250,0
|
|
20230623,174400,4336980450,34250,34250,34250,34250,0
|
|
20230623,174300,4336980450,34250,34250,34250,34250,0
|
|
20230623,174200,4336980450,34250,34250,34250,34250,0
|
|
20230623,174100,4336980450,34250,34250,34250,34250,0
|
|
20230623,174000,4336980450,34250,34250,34250,34250,0
|
|
20230623,173900,4336980450,34250,34250,34250,34250,0
|
|
20230623,173800,4336980450,34250,34250,34250,34250,0
|
|
20230623,173700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,173600,4336980450,34250,34250,34250,34250,0
|
|
20230623,173500,4336980450,34250,34250,34250,34250,0
|
|
20230623,173400,4336980450,34250,34250,34250,34250,0
|
|
20230623,173300,4336980450,34250,34250,34250,34250,0
|
|
20230623,173200,4336980450,34250,34250,34250,34250,0
|
|
20230623,173100,4336980450,34250,34250,34250,34250,0
|
|
20230623,173000,4336980450,34250,34250,34250,34250,0
|
|
20230623,172900,4336980450,34250,34250,34250,34250,0
|
|
20230623,172800,4336980450,34250,34250,34250,34250,0
|
|
20230623,172700,4336980450,34250,34250,34250,34250,0
|
|
20230623,172600,4336980450,34250,34250,34250,34250,0
|
|
20230623,172500,4336980450,34250,34250,34250,34250,0
|
|
20230623,172400,4336980450,34250,34250,34250,34250,0
|
|
20230623,172300,4336980450,34250,34250,34250,34250,0
|
|
20230623,172200,4336980450,34250,34250,34250,34250,0
|
|
20230623,172100,4336980450,34250,34250,34250,34250,0
|
|
20230623,172000,4336980450,34250,34250,34250,34250,0
|
|
20230623,171900,4336980450,34250,34250,34250,34250,0
|
|
20230623,171800,4336980450,34250,34250,34250,34250,0
|
|
20230623,171700,4336980450,34250,34250,34250,34250,0
|
|
20230623,171600,4336980450,34250,34250,34250,34250,0
|
|
20230623,171500,4336980450,34250,34250,34250,34250,0
|
|
20230623,171400,4336980450,34250,34250,34250,34250,0
|
|
20230623,171300,4336980450,34250,34250,34250,34250,0
|
|
20230623,171200,4336980450,34250,34250,34250,34250,0
|
|
20230623,171100,4336980450,34250,34250,34250,34250,0
|
|
20230623,171000,4336980450,34250,34250,34250,34250,0
|
|
20230623,170900,4336980450,34250,34250,34250,34250,0
|
|
20230623,170800,4336980450,34250,34250,34250,34250,0
|
|
20230623,170700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,170600,4336980450,34250,34250,34250,34250,0
|
|
20230623,170500,4336980450,34250,34250,34250,34250,0
|
|
20230623,170400,4336980450,34250,34250,34250,34250,0
|
|
20230623,170300,4336980450,34250,34250,34250,34250,0
|
|
20230623,170200,4336980450,34250,34250,34250,34250,0
|
|
20230623,170100,4336980450,34250,34250,34250,34250,0
|
|
20230623,170000,4336980450,34250,34250,34250,34250,0
|
|
20230623,165900,4336980450,34250,34250,34250,34250,0
|
|
20230623,165800,4336980450,34250,34250,34250,34250,0
|
|
20230623,165700,4336980450,34250,34250,34250,34250,0
|
|
20230623,165600,4336980450,34250,34250,34250,34250,0
|
|
20230623,165500,4336980450,34250,34250,34250,34250,0
|
|
20230623,165400,4336980450,34250,34250,34250,34250,0
|
|
20230623,165300,4336980450,34250,34250,34250,34250,0
|
|
20230623,165200,4336980450,34250,34250,34250,34250,0
|
|
20230623,165100,4336980450,34250,34250,34250,34250,0
|
|
20230623,165000,4336980450,34250,34250,34250,34250,0
|
|
20230623,164900,4336980450,34250,34250,34250,34250,0
|
|
20230623,164800,4336980450,34250,34250,34250,34250,0
|
|
20230623,164700,4336980450,34250,34250,34250,34250,0
|
|
20230623,164600,4336980450,34250,34250,34250,34250,0
|
|
20230623,164500,4336980450,34250,34250,34250,34250,0
|
|
20230623,164400,4336980450,34250,34250,34250,34250,0
|
|
20230623,164300,4336980450,34250,34250,34250,34250,0
|
|
20230623,164200,4336980450,34250,34250,34250,34250,0
|
|
20230623,164100,4336980450,34250,34250,34250,34250,0
|
|
20230623,164000,4336980450,34250,34250,34250,34250,0
|
|
20230623,163900,4336980450,34250,34250,34250,34250,0
|
|
20230623,163800,4336980450,34250,34250,34250,34250,0
|
|
20230623,163700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,163600,4336980450,34250,34250,34250,34250,0
|
|
20230623,163500,4336980450,34250,34250,34250,34250,0
|
|
20230623,163400,4336980450,34250,34250,34250,34250,0
|
|
20230623,163300,4336980450,34250,34250,34250,34250,0
|
|
20230623,163200,4336980450,34250,34250,34250,34250,0
|
|
20230623,163100,4336980450,34250,34250,34250,34250,0
|
|
20230623,163000,4336980450,34250,34250,34250,34250,0
|
|
20230623,162900,4336980450,34250,34250,34250,34250,0
|
|
20230623,162800,4336980450,34250,34250,34250,34250,0
|
|
20230623,162700,4336980450,34250,34250,34250,34250,0
|
|
20230623,162600,4336980450,34250,34250,34250,34250,0
|
|
20230623,162500,4336980450,34250,34250,34250,34250,0
|
|
20230623,162400,4336980450,34250,34250,34250,34250,0
|
|
20230623,162300,4336980450,34250,34250,34250,34250,0
|
|
20230623,162200,4336980450,34250,34250,34250,34250,0
|
|
20230623,162100,4336980450,34250,34250,34250,34250,0
|
|
20230623,162000,4336980450,34250,34250,34250,34250,0
|
|
20230623,161900,4336980450,34250,34250,34250,34250,0
|
|
20230623,161800,4336980450,34250,34250,34250,34250,0
|
|
20230623,161700,4336980450,34250,34250,34250,34250,0
|
|
20230623,161600,4336980450,34250,34250,34250,34250,0
|
|
20230623,161500,4336980450,34250,34250,34250,34250,0
|
|
20230623,161400,4336980450,34250,34250,34250,34250,0
|
|
20230623,161300,4336980450,34250,34250,34250,34250,0
|
|
20230623,161200,4336980450,34250,34250,34250,34250,0
|
|
20230623,161100,4336980450,34250,34250,34250,34250,0
|
|
20230623,161000,4336980450,34250,34250,34250,34250,0
|
|
20230623,160900,4336980450,34250,34250,34250,34250,0
|
|
20230623,160800,4336980450,34250,34250,34250,34250,0
|
|
20230623,160700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,160600,4336980450,34250,34250,34250,34250,0
|
|
20230623,160500,4336980450,34250,34250,34250,34250,0
|
|
20230623,160400,4336980450,34250,34250,34250,34250,0
|
|
20230623,160300,4336980450,34250,34250,34250,34250,0
|
|
20230623,160200,4336980450,34250,34250,34250,34250,0
|
|
20230623,160100,4336980450,34250,34250,34250,34250,0
|
|
20230623,160000,4336980450,34250,34250,34250,34250,0
|
|
20230623,155900,4336980450,34250,34250,34250,34250,0
|
|
20230623,155800,4336980450,34250,34250,34250,34250,0
|
|
20230623,155700,4336980450,34250,34250,34250,34250,0
|
|
20230623,155600,4336980450,34250,34250,34250,34250,0
|
|
20230623,155500,4336980450,34250,34250,34250,34250,0
|
|
20230623,155400,4336980450,34250,34250,34250,34250,0
|
|
20230623,155300,4336980450,34250,34250,34250,34250,0
|
|
20230623,155200,4336980450,34250,34250,34250,34250,0
|
|
20230623,155100,4336980450,34250,34250,34250,34250,0
|
|
20230623,155000,4336980450,34250,34250,34250,34250,0
|
|
20230623,154900,4336980450,34250,34250,34250,34250,0
|
|
20230623,154800,4336980450,34250,34250,34250,34250,0
|
|
20230623,154700,4336980450,34250,34250,34250,34250,0
|
|
20230623,154600,4336980450,34250,34250,34250,34250,0
|
|
20230623,154500,4336980450,34250,34250,34250,34250,0
|
|
20230623,154400,4336980450,34250,34250,34250,34250,0
|
|
20230623,154300,4336980450,34250,34250,34250,34250,0
|
|
20230623,154200,4336980450,34250,34250,34250,34250,0
|
|
20230623,154100,4336980450,34250,34250,34250,34250,0
|
|
20230623,154000,4336980450,34250,34250,34250,34250,0
|
|
20230623,153900,4336980450,34250,34250,34250,34250,0
|
|
20230623,153800,4336980450,34250,34250,34250,34250,0
|
|
20230623,153700,4336980450,34250,34250,34250,34250,4427
|
|
20230623,153600,4336980450,34250,34250,34250,34250,0
|
|
20230623,153500,4336980450,34250,34250,34250,34250,0
|
|
20230623,153400,4336980450,34250,34250,34250,34250,0
|
|
20230623,153300,4336980450,34250,34250,34250,34250,0
|
|
20230623,153200,4336980450,34250,34250,34250,34250,0
|
|
20230623,153100,4336980450,34250,34250,34250,34250,0
|
|
20230623,153000,4336980450,34250,34250,34250,34250,4427
|
|
20230623,152900,4185355700,34300,34300,34300,34300,0
|
|
20230623,152800,4185355700,34300,34300,34300,34300,0
|
|
20230623,152700,4185355700,34300,34300,34300,34300,0
|
|
20230623,152600,4185355700,34300,34300,34300,34300,0
|
|
20230623,152500,4185355700,34300,34300,34300,34300,0
|
|
20230623,152400,4185355700,34300,34300,34300,34300,0
|
|
20230623,152300,4185355700,34300,34300,34300,34300,0
|
|
20230623,152200,4185355700,34300,34300,34300,34300,0
|
|
20230623,152100,4185355700,34300,34300,34300,34300,0
|
|
20230623,152000,4185355700,34300,34300,34300,34300,0
|
|
20230623,151900,4185355700,34300,34300,34300,34250,478
|
|
20230623,151800,4168962800,34300,34300,34300,34250,907
|
|
20230623,151700,4137893350,34300,34350,34350,34250,1104
|
|
20230623,151600,4100025150,34350,34350,34350,34300,674
|
|
20230623,151500,4076876750,34300,34300,34350,34300,1346
|
|
20230623,151400,4030642450,34350,34300,34350,34300,534
|
|
20230623,151300,4012325350,34350,34300,34350,34300,87
|
|
20230623,151200,4009337100,34350,34300,34350,34300,578
|
|
20230623,151100,3989511000,34300,34350,34400,34300,1280
|
|
20230623,151000,3945547900,34400,34350,34400,34350,116
|
|
20230623,150900,3941557600,34400,34350,34400,34350,106
|
|
20230623,150800,3937911450,34350,34400,34400,34350,31
|
|
20230623,150700,3936845150,34350,34350,34400,34350,6
|
|
20230623,150600,3936638950,34400,34350,34400,34350,55
|
|
20230623,150500,3934747050,34400,34350,34400,34350,439
|
|
20230623,150400,3919645500,34400,34400,34400,34350,810
|
|
20230623,150300,3891821650,34400,34350,34400,34350,10
|
|
20230623,150200,3891478000,34350,34350,34350,34350,108
|
|
20230623,150100,3887768200,34350,34400,34400,34350,424
|
|
20230623,150000,3873203600,34350,34400,34400,34350,49
|
|
20230623,145900,3871518150,34400,34400,34450,34400,154
|
|
20230623,145800,3866220500,34400,34450,34450,34400,213
|
|
20230623,145700,3858886100,34450,34450,34450,34450,64
|
|
20230623,145600,3856681300,34500,34400,34500,34400,182
|
|
20230623,145500,3850411600,34400,34400,34400,34400,15
|
|
20230623,145400,3849895600,34450,34450,34450,34400,152
|
|
20230623,145300,3844659250,34450,34400,34450,34400,635
|
|
20230623,145200,3822813750,34400,34450,34450,34400,29
|
|
20230623,145100,3821814750,34450,34400,34450,34400,112
|
|
20230623,145000,3817960050,34450,34450,34450,34400,6
|
|
20230623,144900,3817753400,34400,34400,34450,34400,23
|
|
20230623,144800,3816962000,34450,34450,34450,34400,51
|
|
20230623,144700,3815205950,34400,34450,34450,34400,114
|
|
20230623,144600,3811282750,34400,34450,34450,34400,6
|
|
20230623,144500,3811076300,34450,34400,34450,34400,171
|
|
20230623,144400,3805193850,34450,34400,34450,34400,20
|
|
20230623,144300,3804505100,34450,34450,34450,34450,741
|
|
20230623,144200,3778977650,34450,34500,34500,34450,7
|
|
20230623,144100,3778736350,34450,34450,34500,34450,76
|
|
20230623,144000,3776116400,34450,34500,34500,34450,112
|
|
20230623,143900,3772257850,34500,34450,34500,34450,36
|
|
20230623,143800,3771016050,34500,34500,34500,34500,0
|
|
20230623,143700,3771016050,34500,34500,34500,34450,26
|
|
20230623,143600,3770119200,34550,34550,34550,34550,0
|
|
20230623,143500,3770119200,34550,34550,34550,34550,4
|
|
20230623,143400,3769981000,34500,34500,34500,34500,451
|
|
20230623,143300,3754421500,34500,34550,34550,34500,17
|
|
20230623,143200,3753834850,34500,34550,34550,34500,70
|
|
20230623,143100,3751418800,34500,34500,34500,34450,622
|
|
20230623,143000,3729959950,34500,34450,34500,34450,36
|
|
20230623,142900,3728719600,34500,34500,34500,34500,10
|
|
20230623,142800,3728374600,34500,34500,34500,34450,40
|
|
20230623,142700,3726994750,34500,34500,34500,34500,49
|
|
20230623,142600,3725304250,34500,34550,34550,34450,220
|
|
20230623,142500,3717714250,34500,34550,34550,34500,90
|
|
20230623,142400,3714609100,34500,34500,34500,34500,24
|
|
20230623,142300,3713781100,34550,34450,34550,34450,396
|
|
20230623,142200,3700118700,34450,34450,34450,34450,34
|
|
20230623,142100,3698947400,34500,34450,34500,34450,58
|
|
20230623,142000,3696946500,34500,34500,34500,34450,846
|
|
20230623,141900,3667784500,34450,34500,34500,34450,173
|
|
20230623,141800,3661818400,34500,34500,34500,34500,4
|
|
20230623,141700,3661680400,34500,34500,34500,34450,60
|
|
20230623,141600,3659610550,34450,34500,34500,34450,64
|
|
20230623,141500,3657404100,34500,34450,34500,34450,6
|
|
20230623,141400,3657197200,34500,34500,34500,34500,43
|
|
20230623,141300,3655713700,34450,34550,34550,34450,387
|
|
20230623,141200,3642361100,34550,34550,34550,34450,72
|
|
20230623,141100,3639877850,34500,34450,34500,34450,675
|
|
20230623,141000,3616596900,34500,34450,34500,34450,1237
|
|
20230623,140900,3573943850,34450,34350,34450,34350,550
|
|
20230623,140800,3555021550,34400,34350,34400,34350,39
|
|
20230623,140700,3553681650,34350,34400,34400,34350,8
|
|
20230623,140600,3553406700,34350,34350,34400,34350,216
|
|
20230623,140500,3545979450,34400,34350,34400,34350,38
|
|
20230623,140400,3544673900,34400,34400,34400,34400,2
|
|
20230623,140300,3544605100,34350,34350,34350,34350,17
|
|
20230623,140200,3544021150,34400,34300,34400,34300,832
|
|
20230623,140100,3515440250,34350,34350,34350,34300,145
|
|
20230623,140000,3510464000,34350,34300,34350,34300,394
|
|
20230623,135900,3496949050,34300,34350,34350,34300,70
|
|
20230623,135800,3494546300,34350,34350,34350,34300,86
|
|
20230623,135700,3491592500,34300,34350,34350,34300,40
|
|
20230623,135600,3490218650,34350,34350,34400,34300,385
|
|
20230623,135500,3477009950,34400,34300,34400,34300,382
|
|
20230623,135400,3463887100,34350,34350,34350,34300,122
|
|
20230623,135300,3459701550,34350,34300,34400,34300,1506
|
|
20230623,135200,3408001350,34350,34350,34350,34300,1420
|
|
20230623,135100,3359229450,34400,34450,34450,34350,564
|
|
20230623,135000,3339847750,34400,34350,34400,34350,572
|
|
20230623,134900,3320175950,34400,34400,34400,34400,308
|
|
20230623,134800,3309580750,34400,34400,34450,34400,223
|
|
20230623,134700,3301909350,34400,34400,34400,34400,35
|
|
20230623,134600,3300705350,34400,34350,34400,34350,75
|
|
20230623,134500,3298128450,34400,34400,34400,34350,144
|
|
20230623,134400,3293175000,34400,34400,34400,34350,223
|
|
20230623,134300,3285505300,34400,34350,34400,34350,281
|
|
20230623,134200,3275839500,34400,34400,34400,34400,111
|
|
20230623,134100,3272021100,34350,34400,34450,34350,1930
|
|
20230623,134000,3205657750,34450,34450,34450,34450,50
|
|
20230623,133900,3203935250,34400,34400,34450,34400,785
|
|
20230623,133800,3176929250,34400,34400,34450,34400,73
|
|
20230623,133700,3174416300,34450,34450,34450,34400,23
|
|
20230623,133600,3173624050,34450,34400,34450,34400,33
|
|
20230623,133500,3172487350,34400,34450,34450,34400,49
|
|
20230623,133400,3170800850,34450,34450,34450,34400,147
|
|
20230623,133300,3165739300,34450,34450,34450,34450,5
|
|
20230623,133200,3165567050,34400,34450,34450,34400,46
|
|
20230623,133100,3163984000,34400,34450,34450,34400,29
|
|
20230623,133000,3162985150,34400,34450,34450,34400,359
|
|
20230623,132900,3150617700,34400,34450,34450,34400,67
|
|
20230623,132800,3148311300,34450,34450,34450,34450,33
|
|
20230623,132700,3147174450,34400,34400,34450,34400,62
|
|
20230623,132600,3145041000,34450,34400,34450,34400,5
|
|
20230623,132500,3144868800,34450,34400,34450,34400,56
|
|
20230623,132400,3142939650,34400,34400,34400,34400,31
|
|
20230623,132300,3141873250,34450,34450,34450,34400,191
|
|
20230623,132200,3135293350,34450,34400,34450,34400,25
|
|
20230623,132100,3134432850,34400,34450,34450,34400,31
|
|
20230623,132000,3133366400,34450,34400,34450,34400,118
|
|
20230623,131900,3129307050,34350,34400,34400,34350,185
|
|
20230623,131800,3122946700,34400,34350,34400,34350,72
|
|
20230623,131700,3120472200,34400,34400,34400,34400,1953
|
|
20230623,131600,3053289000,34400,34500,34500,34400,2788
|
|
20230623,131500,2957268250,34450,34450,34500,34450,42
|
|
20230623,131400,2955821300,34500,34500,34500,34500,1
|
|
20230623,131300,2955786800,34500,34450,34500,34450,69
|
|
20230623,131200,2953407250,34500,34500,34500,34450,54
|
|
20230623,131100,2951545800,34500,34500,34550,34500,78
|
|
20230623,131000,2948854650,34550,34500,34550,34500,593
|
|
20230623,130900,2928394050,34500,34500,34500,34450,45
|
|
20230623,130800,2926843100,34500,34500,34500,34500,28
|
|
20230623,130700,2925877100,34500,34550,34550,34500,2
|
|
20230623,130600,2925808050,34550,34500,34550,34450,568
|
|
20230623,130500,2906216000,34500,34500,34500,34500,1
|
|
20230623,130400,2906181500,34550,34550,34550,34550,8
|
|
20230623,130300,2905905100,34500,34500,34500,34500,65
|
|
20230623,130200,2903662600,34500,34550,34550,34500,593
|
|
20230623,130100,2883203850,34500,34550,34550,34500,2
|
|
20230623,130000,2883134800,34500,34500,34500,34500,206
|
|
20230623,125900,2876027800,34500,34500,34550,34500,13
|
|
20230623,125800,2875579150,34500,34500,34500,34500,15
|
|
20230623,125700,2875061650,34550,34550,34550,34500,54
|
|
20230623,125600,2873197500,34500,34500,34500,34500,150
|
|
20230623,125500,2868022500,34500,34550,34550,34500,161
|
|
20230623,125400,2862467850,34550,34500,34550,34500,639
|
|
20230623,125300,2840422200,34550,34550,34550,34500,9
|
|
20230623,125200,2840111300,34550,34500,34550,34500,8
|
|
20230623,125100,2839835150,34500,34500,34500,34500,59
|
|
20230623,125000,2837799650,34550,34550,34550,34500,40
|
|
20230623,124900,2836418650,34500,34500,34500,34500,2
|
|
20230623,124800,2836349650,34500,34550,34550,34500,1744
|
|
20230623,124700,2776179350,34550,34550,34550,34500,507
|
|
20230623,124600,2758687550,34550,34550,34550,34550,2
|
|
20230623,124500,2758618450,34500,34550,34550,34500,36
|
|
20230623,124400,2757376200,34500,34550,34550,34500,75
|
|
20230623,124300,2754785550,34550,34550,34600,34550,536
|
|
20230623,124200,2736266600,34550,34550,34550,34550,125
|
|
20230623,124100,2731947850,34550,34600,34600,34550,11
|
|
20230623,124000,2731567300,34600,34550,34600,34550,34
|
|
20230623,123900,2730392400,34600,34600,34600,34550,6
|
|
20230623,123800,2730184850,34600,34600,34600,34600,3
|
|
20230623,123700,2730081050,34550,34550,34550,34550,132
|
|
20230623,123600,2725520450,34600,34550,34600,34550,6
|
|
20230623,123500,2725312900,34550,34550,34550,34550,1
|
|
20230623,123400,2725278350,34550,34600,34600,34550,33
|
|
20230623,123300,2724138050,34550,34600,34600,34550,589
|
|
20230623,123200,2703787950,34600,34600,34600,34600,4
|
|
20230623,123100,2703649550,34600,34600,34600,34550,122
|
|
20230623,123000,2699429900,34600,34600,34600,34550,202
|
|
20230623,122900,2692445650,34600,34600,34650,34550,329
|
|
20230623,122800,2681062150,34600,34600,34600,34600,104
|
|
20230623,122700,2677463750,34600,34650,34650,34600,40
|
|
20230623,122600,2676079600,34600,34600,34600,34600,0
|
|
20230623,122500,2676079600,34600,34600,34600,34600,71
|
|
20230623,122400,2673623000,34650,34650,34650,34650,8
|
|
20230623,122300,2673345800,34600,34550,34600,34550,32
|
|
20230623,122200,2672238650,34550,34600,34600,34550,39
|
|
20230623,122100,2670890900,34550,34550,34550,34550,0
|
|
20230623,122000,2670890900,34550,34650,34650,34550,403
|
|
20230623,121900,2656966950,34650,34600,34650,34550,38
|
|
20230623,121800,2655653400,34600,34600,34600,34550,159
|
|
20230623,121700,2650157500,34600,34600,34600,34600,3
|
|
20230623,121600,2650053700,34550,34600,34600,34550,59
|
|
20230623,121500,2648015200,34600,34600,34600,34600,8
|
|
20230623,121400,2647738400,34600,34550,34600,34550,22
|
|
20230623,121300,2646978250,34550,34600,34600,34500,100
|
|
20230623,121200,2643524650,34600,34600,34600,34600,3
|
|
20230623,121100,2643420850,34600,34550,34600,34550,476
|
|
20230623,121000,2626957450,34550,34600,34600,34500,731
|
|
20230623,120900,2601702700,34550,34600,34600,34550,4
|
|
20230623,120800,2601564400,34600,34600,34650,34600,268
|
|
20230623,120700,2592291100,34600,34600,34600,34600,150
|
|
20230623,120600,2587101100,34650,34650,34650,34600,37
|
|
20230623,120500,2585820200,34600,34600,34600,34600,76
|
|
20230623,120400,2583190600,34600,34650,34650,34600,31
|
|
20230623,120300,2582117950,34650,34650,34650,34650,36
|
|
20230623,120200,2580870550,34600,34600,34600,34600,144
|
|
20230623,120100,2575888150,34600,34650,34650,34600,35
|
|
20230623,120000,2574676950,34600,34600,34600,34600,12
|
|
20230623,115900,2574261750,34650,34600,34650,34600,33
|
|
20230623,115800,2573119800,34650,34600,34650,34600,267
|
|
20230623,115700,2563880650,34600,34600,34600,34600,158
|
|
20230623,115600,2558413850,34600,34550,34600,34550,84
|
|
20230623,115500,2555509000,34600,34550,34600,34550,50
|
|
20230623,115400,2553779050,34600,34600,34600,34600,3
|
|
20230623,115300,2553675250,34550,34600,34600,34550,34
|
|
20230623,115200,2552500350,34550,34600,34600,34550,16
|
|
20230623,115100,2551947100,34600,34600,34600,34600,11
|
|
20230623,115000,2551566500,34550,34500,34600,34500,331
|
|
20230623,114900,2540117750,34600,34600,34600,34550,35
|
|
20230623,114800,2538907850,34600,34550,34600,34550,1176
|
|
20230623,114700,2498273050,34550,34500,34550,34500,38
|
|
20230623,114600,2496961700,34500,34500,34500,34500,0
|
|
20230623,114500,2496961700,34500,34550,34550,34500,12
|
|
20230623,114400,2496547500,34550,34500,34550,34500,32
|
|
20230623,114300,2495443450,34500,34500,34550,34500,72
|
|
20230623,114200,2492959200,34550,34500,34550,34500,67
|
|
20230623,114100,2490647050,34500,34500,34500,34500,224
|
|
20230623,114000,2482919050,34550,34550,34550,34550,4
|
|
20230623,113900,2482780850,34500,34500,34500,34500,151
|
|
20230623,113800,2477571350,34450,34500,34500,34450,102
|
|
20230623,113700,2474053900,34500,34500,34500,34450,248
|
|
20230623,113600,2465497950,34500,34550,34550,34500,236
|
|
20230623,113500,2457355650,34550,34500,34550,34500,194
|
|
20230623,113400,2450662550,34500,34550,34550,34500,65
|
|
20230623,113300,2448418800,34550,34550,34550,34500,4
|
|
20230623,113200,2448280650,34500,34500,34550,34500,88
|
|
20230623,113100,2445243400,34550,34550,34550,34500,25
|
|
20230623,113000,2444380400,34500,34500,34500,34500,30
|
|
20230623,112900,2443345400,34500,34550,34550,34500,32
|
|
20230623,112800,2442241300,34550,34550,34550,34500,85
|
|
20230623,112700,2439308450,34500,34500,34500,34500,94
|
|
20230623,112600,2436065450,34500,34550,34550,34500,360
|
|
20230623,112500,2423644000,34550,34550,34550,34550,30
|
|
20230623,112400,2422607500,34550,34550,34550,34500,88
|
|
20230623,112300,2419570350,34550,34550,34600,34550,155
|
|
20230623,112200,2414215050,34550,34500,34550,34450,994
|
|
20230623,112100,2379880500,34500,34500,34500,34450,81
|
|
20230623,112000,2377086050,34450,34550,34550,34450,318
|
|
20230623,111900,2366116550,34500,34500,34500,34500,1
|
|
20230623,111800,2366082050,34500,34500,34550,34500,696
|
|
20230623,111700,2342070000,34550,34500,34550,34500,182
|
|
20230623,111600,2335790650,34550,34550,34550,34550,67
|
|
20230623,111500,2333475800,34550,34500,34550,34500,59
|
|
20230623,111400,2331438950,34550,34550,34550,34550,7
|
|
20230623,111300,2331197100,34500,34500,34500,34500,1
|
|
20230623,111200,2331162600,34500,34500,34550,34500,131
|
|
20230623,111100,2326640600,34550,34550,34550,34550,36
|
|
20230623,111000,2325396800,34550,34550,34550,34550,37
|
|
20230623,110900,2324118450,34550,34500,34550,34500,66
|
|
20230623,110800,2321840250,34550,34550,34550,34550,200
|
|
20230623,110700,2314930250,34550,34550,34550,34550,771
|
|
20230623,110600,2288292200,34550,34550,34550,34550,429
|
|
20230623,110500,2273470250,34600,34600,34600,34550,51
|
|
20230623,110400,2271705800,34550,34550,34550,34550,10
|
|
20230623,110300,2271360300,34550,34550,34550,34550,401
|
|
20230623,110200,2257505750,34550,34550,34550,34550,18
|
|
20230623,110100,2256883850,34550,34550,34550,34550,101
|
|
20230623,110000,2253394300,34550,34500,34550,34500,37
|
|
20230623,105900,2252117450,34550,34550,34550,34550,83
|
|
20230623,105800,2249249800,34550,34550,34550,34550,209
|
|
20230623,105700,2242028850,34600,34550,34600,34550,71
|
|
20230623,105600,2239573800,34600,34600,34600,34600,30
|
|
20230623,105500,2238535800,34550,34500,34550,34500,799
|
|
20230623,105400,2210930400,34550,34550,34550,34500,79
|
|
20230623,105300,2208202450,34550,34550,34550,34550,202
|
|
20230623,105200,2201223350,34550,34500,34550,34500,106
|
|
20230623,105100,2197566300,34500,34550,34550,34500,76
|
|
20230623,105000,2194942050,34550,34500,34550,34500,28
|
|
20230623,104900,2193975650,34500,34500,34550,34450,85
|
|
20230623,104800,2191043600,34500,34500,34500,34450,227
|
|
20230623,104700,2183213600,34450,34500,34500,34450,155
|
|
20230623,104600,2177867150,34450,34450,34450,34450,14
|
|
20230623,104500,2177384850,34450,34500,34500,34450,98
|
|
20230623,104400,2174007050,34500,34500,34500,34450,103
|
|
20230623,104300,2170458600,34500,34500,34500,34500,809
|
|
20230623,104200,2142548100,34500,34550,34550,34500,86
|
|
20230623,104100,2139578300,34550,34550,34550,34550,37
|
|
20230623,104000,2138299950,34550,34550,34550,34550,146
|
|
20230623,103900,2133255650,34550,34550,34550,34550,39
|
|
20230623,103800,2131908200,34550,34550,34600,34550,10
|
|
20230623,103700,2131562550,34600,34550,34600,34550,469
|
|
20230623,103600,2115358150,34550,34550,34550,34550,760
|
|
20230623,103500,2089100150,34500,34550,34550,34500,146
|
|
20230623,103400,2084055900,34550,34550,34550,34550,42
|
|
20230623,103300,2082604800,34500,34550,34550,34500,344
|
|
20230623,103200,2070727700,34500,34500,34500,34500,1
|
|
20230623,103100,2070693200,34500,34500,34500,34500,135
|
|
20230623,103000,2066035700,34500,34550,34550,34500,233
|
|
20230623,102900,2057989700,34550,34550,34550,34550,354
|
|
20230623,102800,2045759000,34550,34500,34550,34500,211
|
|
20230623,102700,2038474950,34550,34500,34550,34500,871
|
|
20230623,102600,2008424950,34500,34450,34500,34450,68
|
|
20230623,102500,2006081050,34450,34450,34500,34450,133
|
|
20230623,102400,2001499050,34500,34450,34500,34450,308
|
|
20230623,102300,1990876000,34450,34500,34500,34450,807
|
|
20230623,102200,1963059500,34450,34450,34450,34450,31
|
|
20230623,102100,1961991550,34450,34400,34450,34400,118
|
|
20230623,102000,1957926500,34400,34450,34450,34400,1069
|
|
20230623,101900,1921137350,34500,34550,34550,34450,1575
|
|
20230623,101800,1866841300,34550,34600,34600,34550,304
|
|
20230623,101700,1856337850,34600,34600,34600,34600,48
|
|
20230623,101600,1854677050,34600,34550,34600,34550,155
|
|
20230623,101500,1849316250,34550,34600,34600,34550,121
|
|
20230623,101400,1845134050,34500,34500,34600,34500,69
|
|
20230623,101300,1842750900,34500,34550,34550,34500,977
|
|
20230623,101200,1809038400,34500,34450,34500,34400,3469
|
|
20230623,101100,1689458750,34400,34450,34500,34400,677
|
|
20230623,101000,1666146500,34400,34450,34450,34400,1664
|
|
20230623,100900,1608887100,34450,34500,34500,34450,1069
|
|
20230623,100800,1572059700,34500,34550,34550,34500,991
|
|
20230623,100700,1537848850,34500,34500,34550,34500,736
|
|
20230623,100600,1512456800,34550,34500,34550,34500,256
|
|
20230623,100500,1503622800,34450,34550,34550,34450,1073
|
|
20230623,100400,1466586250,34500,34500,34500,34500,63
|
|
20230623,100300,1464412750,34500,34550,34550,34500,655
|
|
20230623,100200,1441811150,34550,34550,34550,34550,504
|
|
20230623,100100,1424397950,34550,34500,34550,34500,34
|
|
20230623,100000,1423224850,34500,34500,34550,34500,168
|
|
20230623,095900,1417428700,34500,34500,34500,34500,605
|
|
20230623,095800,1396556200,34500,34500,34500,34450,168
|
|
20230623,095700,1390764800,34500,34650,34650,34450,6984
|
|
20230623,095600,1149551500,34650,34650,34650,34650,63
|
|
20230623,095500,1147368550,34600,34650,34650,34600,638
|
|
20230623,095400,1125263350,34650,34650,34700,34650,248
|
|
20230623,095300,1116669900,34650,34600,34650,34600,284
|
|
20230623,095200,1106836050,34650,34650,34650,34600,571
|
|
20230623,095100,1087057350,34650,34650,34650,34600,259
|
|
20230623,095000,1078084000,34650,34650,34700,34650,471
|
|
20230623,094900,1061763800,34650,34650,34700,34650,325
|
|
20230623,094800,1050502500,34650,34650,34700,34650,623
|
|
20230623,094700,1028900500,34650,34600,34650,34600,273
|
|
20230623,094600,1019442600,34650,34700,34700,34600,1009
|
|
20230623,094500,984486400,34700,34700,34700,34650,114
|
|
20230623,094400,980536000,34700,34700,34700,34650,350
|
|
20230623,094300,968394000,34700,34750,34750,34700,823
|
|
20230623,094200,939833400,34700,34750,34750,34700,628
|
|
20230623,094100,918022000,34750,34800,34800,34750,90
|
|
20230623,094000,914894000,34800,34800,34800,34750,68
|
|
20230623,093900,912527650,34800,34700,34800,34700,607
|
|
20230623,093800,891450250,34700,34700,34750,34700,964
|
|
20230623,093700,857996500,34750,34800,34850,34750,633
|
|
20230623,093600,835984300,34800,34800,34800,34750,144
|
|
20230623,093500,830978100,34800,34750,34800,34700,4006
|
|
20230623,093400,691634950,34800,34900,34900,34750,2808
|
|
20230623,093300,593863600,34850,35000,35000,34850,872
|
|
20230623,093200,563399100,35050,34900,35050,34900,1186
|
|
20230623,093100,521966150,34900,35000,35000,34850,792
|
|
20230623,093000,494306150,35000,35000,35050,34950,489
|
|
20230623,092900,477190850,35050,35050,35050,35000,136
|
|
20230623,092800,472425550,35000,35050,35050,35000,180
|
|
20230623,092700,466121600,35050,35100,35100,35000,2839
|
|
20230623,092600,366683000,35100,35100,35100,35100,278
|
|
20230623,092500,356925200,35100,35100,35100,35050,858
|
|
20230623,092400,326833700,35100,35200,35200,35100,760
|
|
20230623,092300,300130300,35200,35200,35200,35200,83
|
|
20230623,092200,297208700,35200,35200,35200,35200,148
|
|
20230623,092100,291999100,35200,35200,35200,35150,102
|
|
20230623,092000,288410300,35200,35300,35300,35150,1373
|
|
20230623,091900,240080000,35300,35300,35300,35300,71
|
|
20230623,091800,237573700,35250,35250,35250,35200,228
|
|
20230623,091700,229538550,35200,35250,35250,35200,371
|
|
20230623,091600,216462300,35250,35250,35300,35200,1074
|
|
20230623,091500,178600200,35300,35350,35350,35250,711
|
|
20230623,091400,153502300,35350,35350,35350,35300,243
|
|
20230623,091300,144913350,35350,35350,35350,35350,62
|
|
20230623,091200,142721650,35300,35300,35300,35300,340
|
|
20230623,091100,130719650,35250,35300,35300,35250,33
|
|
20230623,091000,129554850,35300,35300,35300,35300,338
|
|
20230623,090900,117623450,35350,35350,35350,35350,2
|
|
20230623,090800,117552750,35350,35350,35350,35350,1
|
|
20230623,090700,117517400,35300,35350,35350,35300,130
|
|
20230623,090600,112927500,35350,35450,35450,35350,212
|
|
20230623,090500,105425500,35450,35300,35450,35300,102
|
|
20230623,090400,101816550,35300,35250,35300,35250,214
|
|
20230623,090300,94269000,35250,35250,35250,35200,248
|
|
20230623,090200,85528100,35250,35300,35300,35200,292
|
|
20230623,090100,75239600,35300,35450,35450,35200,1796
|
|
20230623,090000,11712800,35450,35500,35500,35450,330
|