575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183200,3630459550,33750,33750,33750,33750,428
|
|
20230620,183100,3630459550,33750,33750,33750,33750,0
|
|
20230620,183000,3630459550,33750,33750,33750,33750,0
|
|
20230620,182900,3630459550,33750,33750,33750,33750,0
|
|
20230620,182800,3630459550,33750,33750,33750,33750,0
|
|
20230620,182700,3630459550,33750,33750,33750,33750,0
|
|
20230620,182600,3630459550,33750,33750,33750,33750,0
|
|
20230620,182500,3630459550,33750,33750,33750,33750,0
|
|
20230620,182400,3630459550,33750,33750,33750,33750,0
|
|
20230620,182300,3630459550,33750,33750,33750,33750,0
|
|
20230620,182200,3630459550,33750,33750,33750,33750,0
|
|
20230620,182100,3630459550,33750,33750,33750,33750,0
|
|
20230620,182000,3630459550,33750,33750,33750,33750,0
|
|
20230620,181900,3630459550,33750,33750,33750,33750,0
|
|
20230620,181800,3630459550,33750,33750,33750,33750,0
|
|
20230620,181700,3630459550,33750,33750,33750,33750,0
|
|
20230620,181600,3630459550,33750,33750,33750,33750,0
|
|
20230620,181500,3630459550,33750,33750,33750,33750,0
|
|
20230620,181400,3630459550,33750,33750,33750,33750,0
|
|
20230620,181300,3630459550,33750,33750,33750,33750,0
|
|
20230620,181200,3630459550,33750,33750,33750,33750,0
|
|
20230620,181100,3630459550,33750,33750,33750,33750,0
|
|
20230620,181000,3630459550,33750,33750,33750,33750,0
|
|
20230620,180900,3630459550,33750,33750,33750,33750,0
|
|
20230620,180800,3630459550,33750,33750,33750,33750,0
|
|
20230620,180700,3630459550,33750,33750,33750,33750,0
|
|
20230620,180600,3630459550,33750,33750,33750,33750,0
|
|
20230620,180500,3630459550,33750,33750,33750,33750,0
|
|
20230620,180400,3630459550,33750,33750,33750,33750,0
|
|
20230620,180300,3630459550,33750,33750,33750,33750,0
|
|
20230620,180200,3630459550,33750,33750,33750,33750,428
|
|
20230620,180100,3630459550,33750,33750,33750,33750,0
|
|
20230620,180000,3630459550,33750,33750,33750,33750,0
|
|
20230620,175900,3630459550,33750,33750,33750,33750,0
|
|
20230620,175800,3630459550,33750,33750,33750,33750,0
|
|
20230620,175700,3630459550,33750,33750,33750,33750,0
|
|
20230620,175600,3630459550,33750,33750,33750,33750,0
|
|
20230620,175500,3630459550,33750,33750,33750,33750,0
|
|
20230620,175400,3630459550,33750,33750,33750,33750,0
|
|
20230620,175300,3630459550,33750,33750,33750,33750,0
|
|
20230620,175200,3630459550,33750,33750,33750,33750,0
|
|
20230620,175100,3630459550,33750,33750,33750,33750,0
|
|
20230620,175000,3630459550,33750,33750,33750,33750,0
|
|
20230620,174900,3630459550,33750,33750,33750,33750,0
|
|
20230620,174800,3630459550,33750,33750,33750,33750,0
|
|
20230620,174700,3630459550,33750,33750,33750,33750,0
|
|
20230620,174600,3630459550,33750,33750,33750,33750,0
|
|
20230620,174500,3630459550,33750,33750,33750,33750,0
|
|
20230620,174400,3630459550,33750,33750,33750,33750,0
|
|
20230620,174300,3630459550,33750,33750,33750,33750,0
|
|
20230620,174200,3630459550,33750,33750,33750,33750,0
|
|
20230620,174100,3630459550,33750,33750,33750,33750,0
|
|
20230620,174000,3630459550,33750,33750,33750,33750,0
|
|
20230620,173900,3630459550,33750,33750,33750,33750,0
|
|
20230620,173800,3630459550,33750,33750,33750,33750,0
|
|
20230620,173700,3630459550,33750,33750,33750,33750,0
|
|
20230620,173600,3630459550,33750,33750,33750,33750,0
|
|
20230620,173500,3630459550,33750,33750,33750,33750,0
|
|
20230620,173400,3630459550,33750,33750,33750,33750,0
|
|
20230620,173300,3630459550,33750,33750,33750,33750,0
|
|
20230620,173200,3630459550,33750,33750,33750,33750,428
|
|
20230620,173100,3630459550,33750,33750,33750,33750,0
|
|
20230620,173000,3630459550,33750,33750,33750,33750,0
|
|
20230620,172900,3630459550,33750,33750,33750,33750,0
|
|
20230620,172800,3630459550,33750,33750,33750,33750,0
|
|
20230620,172700,3630459550,33750,33750,33750,33750,0
|
|
20230620,172600,3630459550,33750,33750,33750,33750,0
|
|
20230620,172500,3630459550,33750,33750,33750,33750,0
|
|
20230620,172400,3630459550,33750,33750,33750,33750,0
|
|
20230620,172300,3630459550,33750,33750,33750,33750,0
|
|
20230620,172200,3630459550,33750,33750,33750,33750,0
|
|
20230620,172100,3630459550,33750,33750,33750,33750,0
|
|
20230620,172000,3630459550,33750,33750,33750,33750,0
|
|
20230620,171900,3630459550,33750,33750,33750,33750,0
|
|
20230620,171800,3630459550,33750,33750,33750,33750,0
|
|
20230620,171700,3630459550,33750,33750,33750,33750,0
|
|
20230620,171600,3630459550,33750,33750,33750,33750,0
|
|
20230620,171500,3630459550,33750,33750,33750,33750,0
|
|
20230620,171400,3630459550,33750,33750,33750,33750,0
|
|
20230620,171300,3630459550,33750,33750,33750,33750,0
|
|
20230620,171200,3630459550,33750,33750,33750,33750,0
|
|
20230620,171100,3630459550,33750,33750,33750,33750,0
|
|
20230620,171000,3630459550,33750,33750,33750,33750,0
|
|
20230620,170900,3630459550,33750,33750,33750,33750,0
|
|
20230620,170800,3630459550,33750,33750,33750,33750,0
|
|
20230620,170700,3630459550,33750,33750,33750,33750,0
|
|
20230620,170600,3630459550,33750,33750,33750,33750,0
|
|
20230620,170500,3630459550,33750,33750,33750,33750,0
|
|
20230620,170400,3630459550,33750,33750,33750,33750,0
|
|
20230620,170300,3630459550,33750,33750,33750,33750,0
|
|
20230620,170200,3630459550,33750,33750,33750,33750,428
|
|
20230620,170100,3630459550,33750,33750,33750,33750,0
|
|
20230620,170000,3630459550,33750,33750,33750,33750,0
|
|
20230620,165900,3630459550,33750,33750,33750,33750,0
|
|
20230620,165800,3630459550,33750,33750,33750,33750,0
|
|
20230620,165700,3630459550,33750,33750,33750,33750,0
|
|
20230620,165600,3630459550,33750,33750,33750,33750,0
|
|
20230620,165500,3630459550,33750,33750,33750,33750,0
|
|
20230620,165400,3630459550,33750,33750,33750,33750,0
|
|
20230620,165300,3630459550,33750,33750,33750,33750,0
|
|
20230620,165200,3630459550,33750,33750,33750,33750,0
|
|
20230620,165100,3630459550,33750,33750,33750,33750,0
|
|
20230620,165000,3630459550,33750,33750,33750,33750,0
|
|
20230620,164900,3630459550,33750,33750,33750,33750,0
|
|
20230620,164800,3630459550,33750,33750,33750,33750,0
|
|
20230620,164700,3630459550,33750,33750,33750,33750,0
|
|
20230620,164600,3630459550,33750,33750,33750,33750,0
|
|
20230620,164500,3630459550,33750,33750,33750,33750,0
|
|
20230620,164400,3630459550,33750,33750,33750,33750,0
|
|
20230620,164300,3630459550,33750,33750,33750,33750,0
|
|
20230620,164200,3630459550,33750,33750,33750,33750,0
|
|
20230620,164100,3630459550,33750,33750,33750,33750,0
|
|
20230620,164000,3630459550,33750,33750,33750,33750,0
|
|
20230620,163900,3630459550,33750,33750,33750,33750,0
|
|
20230620,163800,3630459550,33750,33750,33750,33750,0
|
|
20230620,163700,3630459550,33750,33750,33750,33750,0
|
|
20230620,163600,3630459550,33750,33750,33750,33750,0
|
|
20230620,163500,3630459550,33750,33750,33750,33750,0
|
|
20230620,163400,3630459550,33750,33750,33750,33750,0
|
|
20230620,163300,3630459550,33750,33750,33750,33750,0
|
|
20230620,163200,3630459550,33750,33750,33750,33750,428
|
|
20230620,163100,3630459550,33750,33750,33750,33750,0
|
|
20230620,163000,3630459550,33750,33750,33750,33750,0
|
|
20230620,162900,3630459550,33750,33750,33750,33750,0
|
|
20230620,162800,3630459550,33750,33750,33750,33750,0
|
|
20230620,162700,3630459550,33750,33750,33750,33750,0
|
|
20230620,162600,3630459550,33750,33750,33750,33750,0
|
|
20230620,162500,3630459550,33750,33750,33750,33750,0
|
|
20230620,162400,3630459550,33750,33750,33750,33750,0
|
|
20230620,162300,3630459550,33750,33750,33750,33750,0
|
|
20230620,162200,3630459550,33750,33750,33750,33750,0
|
|
20230620,162100,3630459550,33750,33750,33750,33750,0
|
|
20230620,162000,3630459550,33750,33750,33750,33750,0
|
|
20230620,161900,3630459550,33750,33750,33750,33750,0
|
|
20230620,161800,3630459550,33750,33750,33750,33750,0
|
|
20230620,161700,3630459550,33750,33750,33750,33750,0
|
|
20230620,161600,3630459550,33750,33750,33750,33750,0
|
|
20230620,161500,3630459550,33750,33750,33750,33750,0
|
|
20230620,161400,3630459550,33750,33750,33750,33750,0
|
|
20230620,161300,3630459550,33750,33750,33750,33750,0
|
|
20230620,161200,3630459550,33750,33750,33750,33750,0
|
|
20230620,161100,3630459550,33750,33750,33750,33750,0
|
|
20230620,161000,3630459550,33750,33750,33750,33750,0
|
|
20230620,160900,3630459550,33750,33750,33750,33750,0
|
|
20230620,160800,3630459550,33750,33750,33750,33750,0
|
|
20230620,160700,3630459550,33750,33750,33750,33750,0
|
|
20230620,160600,3630459550,33750,33750,33750,33750,0
|
|
20230620,160500,3630459550,33750,33750,33750,33750,0
|
|
20230620,160400,3630459550,33750,33750,33750,33750,0
|
|
20230620,160300,3630459550,33750,33750,33750,33750,0
|
|
20230620,160200,3630459550,33750,33750,33750,33750,428
|
|
20230620,160100,3630459550,33750,33750,33750,33750,0
|
|
20230620,160000,3630459550,33750,33750,33750,33750,0
|
|
20230620,155900,3630459550,33750,33750,33750,33750,0
|
|
20230620,155800,3630459550,33750,33750,33750,33750,0
|
|
20230620,155700,3630459550,33750,33750,33750,33750,0
|
|
20230620,155600,3630459550,33750,33750,33750,33750,0
|
|
20230620,155500,3630459550,33750,33750,33750,33750,0
|
|
20230620,155400,3630459550,33750,33750,33750,33750,0
|
|
20230620,155300,3630459550,33750,33750,33750,33750,0
|
|
20230620,155200,3630459550,33750,33750,33750,33750,0
|
|
20230620,155100,3630459550,33750,33750,33750,33750,0
|
|
20230620,155000,3630459550,33750,33750,33750,33750,0
|
|
20230620,154900,3630459550,33750,33750,33750,33750,0
|
|
20230620,154800,3630459550,33750,33750,33750,33750,0
|
|
20230620,154700,3630459550,33750,33750,33750,33750,0
|
|
20230620,154600,3630459550,33750,33750,33750,33750,0
|
|
20230620,154500,3630459550,33750,33750,33750,33750,0
|
|
20230620,154400,3630459550,33750,33750,33750,33750,0
|
|
20230620,154300,3630459550,33750,33750,33750,33750,0
|
|
20230620,154200,3630459550,33750,33750,33750,33750,0
|
|
20230620,154100,3630459550,33750,33750,33750,33750,0
|
|
20230620,154000,3630459550,33750,33750,33750,33750,0
|
|
20230620,153900,3630459550,33750,33750,33750,33750,0
|
|
20230620,153800,3630459550,33750,33750,33750,33750,0
|
|
20230620,153700,3630459550,33750,33750,33750,33750,0
|
|
20230620,153600,3630459550,33750,33750,33750,33750,0
|
|
20230620,153500,3630459550,33750,33750,33750,33750,0
|
|
20230620,153400,3630459550,33750,33750,33750,33750,0
|
|
20230620,153300,3630459550,33750,33750,33750,33750,0
|
|
20230620,153200,3630459550,33750,33750,33750,33750,428
|
|
20230620,153100,3630459550,33750,33750,33750,33750,0
|
|
20230620,153000,3630459550,33750,33750,33750,33750,428
|
|
20230620,152900,3616014550,33750,33750,33750,33750,0
|
|
20230620,152800,3616014550,33750,33750,33750,33750,0
|
|
20230620,152700,3616014550,33750,33750,33750,33750,0
|
|
20230620,152600,3616014550,33750,33750,33750,33750,0
|
|
20230620,152500,3616014550,33750,33750,33750,33750,0
|
|
20230620,152400,3616014550,33750,33750,33750,33750,0
|
|
20230620,152300,3616014550,33750,33750,33750,33750,0
|
|
20230620,152200,3616014550,33750,33750,33750,33750,0
|
|
20230620,152100,3616014550,33750,33750,33750,33750,0
|
|
20230620,152000,3616014550,33750,33750,33750,33750,0
|
|
20230620,151900,3616014550,33750,33750,33750,33700,104
|
|
20230620,151800,3612505100,33750,33750,33750,33750,62
|
|
20230620,151700,3610412600,33750,33750,33750,33750,41
|
|
20230620,151600,3609028850,33750,33700,33750,33700,186
|
|
20230620,151500,3602760300,33700,33700,33700,33700,70
|
|
20230620,151400,3600401300,33700,33600,33700,33600,58
|
|
20230620,151300,3598450900,33600,33550,33600,33550,84
|
|
20230620,151200,3595632500,33550,33550,33550,33550,75
|
|
20230620,151100,3593116250,33550,33600,33600,33550,498
|
|
20230620,151000,3576405800,33600,33650,33650,33600,219
|
|
20230620,150900,3569047250,33650,33700,33700,33650,45
|
|
20230620,150800,3567531200,33700,33650,33700,33650,96
|
|
20230620,150700,3564298950,33650,33700,33700,33650,7
|
|
20230620,150600,3564063300,33650,33650,33650,33650,45
|
|
20230620,150500,3562549050,33700,33600,33700,33600,410
|
|
20230620,150400,3548769550,33750,33650,33750,33650,65
|
|
20230620,150300,3546579000,33650,33700,33700,33650,35
|
|
20230620,150200,3545401050,33700,33700,33750,33650,589
|
|
20230620,150100,3525568450,33700,33800,33850,33700,674
|
|
20230620,150000,3502795350,33850,33900,33950,33850,86
|
|
20230620,145900,3499879800,33900,33900,33900,33900,110
|
|
20230620,145800,3496150800,33900,33900,33900,33900,140
|
|
20230620,145700,3491404800,33900,33800,33900,33800,1009
|
|
20230620,145600,3457294550,33800,33750,33800,33750,105
|
|
20230620,145500,3453745600,33800,33800,33800,33800,100
|
|
20230620,145400,3450365600,33800,33800,33800,33800,93
|
|
20230620,145300,3447222200,33800,33800,33800,33800,174
|
|
20230620,145200,3441341000,33800,33750,33800,33750,319
|
|
20230620,145100,3430573150,33800,33800,33800,33800,155
|
|
20230620,145000,3425334150,33800,33800,33800,33800,104
|
|
20230620,144900,3421818950,33750,33800,33800,33750,197
|
|
20230620,144800,3415164900,33800,33850,33850,33750,600
|
|
20230620,144700,3394877800,33900,33800,33900,33800,111
|
|
20230620,144600,3391124400,33800,33800,33800,33800,113
|
|
20230620,144500,3387305000,33800,33800,33800,33800,41
|
|
20230620,144400,3385919200,33800,33800,33800,33800,600
|
|
20230620,144300,3365639200,33800,33800,33800,33800,43
|
|
20230620,144200,3364185800,33800,33800,33800,33800,77
|
|
20230620,144100,3361583200,33800,33800,33800,33750,192
|
|
20230620,144000,3355093950,33800,33800,33800,33750,115
|
|
20230620,143900,3351207550,33800,33750,33800,33750,67
|
|
20230620,143800,3348943650,33800,33750,33800,33750,178
|
|
20230620,143700,3342928150,33800,33750,33800,33750,208
|
|
20230620,143600,3335903150,33750,33750,33750,33750,29
|
|
20230620,143500,3334924400,33750,33750,33750,33700,753
|
|
20230620,143400,3309536850,33800,33800,33800,33750,49
|
|
20230620,143300,3307881400,33800,33800,33800,33800,101
|
|
20230620,143200,3304467600,33800,33800,33800,33800,116
|
|
20230620,143100,3300546800,33800,33800,33800,33750,283
|
|
20230620,143000,3290988700,33800,33750,33800,33750,144
|
|
20230620,142900,3286125750,33750,33850,33850,33750,199
|
|
20230620,142800,3279400500,33850,33850,33850,33850,171
|
|
20230620,142700,3273612150,33850,33800,33850,33750,127
|
|
20230620,142600,3269320300,33800,33800,33800,33800,232
|
|
20230620,142500,3261478700,33800,33800,33800,33750,234
|
|
20230620,142400,3253569600,33800,33750,33800,33750,98
|
|
20230620,142300,3250259300,33800,33800,33800,33800,101
|
|
20230620,142200,3246845500,33800,33800,33800,33800,322
|
|
20230620,142100,3235961900,33800,33800,33800,33750,185
|
|
20230620,142000,3229711050,33800,33800,33800,33800,116
|
|
20230620,141900,3225790250,33800,33800,33800,33800,91
|
|
20230620,141800,3222714450,33800,33800,33800,33750,166
|
|
20230620,141700,3217105800,33800,33800,33800,33800,88
|
|
20230620,141600,3214131400,33800,33800,33800,33800,129
|
|
20230620,141500,3209771200,33800,33800,33800,33750,163
|
|
20230620,141400,3204263700,33800,33800,33800,33800,64
|
|
20230620,141300,3202100500,33800,33800,33800,33800,114
|
|
20230620,141200,3198247300,33700,33800,33800,33700,143
|
|
20230620,141100,3193416900,33800,33800,33800,33750,305
|
|
20230620,141000,3183117900,33800,33750,33800,33750,120
|
|
20230620,140900,3179063800,33800,33800,33800,33800,87
|
|
20230620,140800,3176123200,33800,33800,33800,33800,125
|
|
20230620,140700,3171898200,33800,33750,33800,33700,127
|
|
20230620,140600,3167608350,33800,33750,33800,33750,97
|
|
20230620,140500,3164330600,33750,33800,33800,33750,158
|
|
20230620,140400,3158996250,33800,33800,33800,33750,233
|
|
20230620,140300,3151120950,33800,33800,33800,33800,28
|
|
20230620,140200,3150174550,33800,33750,33800,33750,170
|
|
20230620,140100,3144430100,33700,33750,33750,33700,200
|
|
20230620,140000,3137682300,33750,33750,33750,33700,162
|
|
20230620,135900,3132219700,33750,33750,33750,33700,213
|
|
20230620,135800,3125031650,33750,33800,33800,33750,316
|
|
20230620,135700,3114361750,33800,33750,33800,33750,365
|
|
20230620,135600,3102039750,33800,33850,33850,33800,89
|
|
20230620,135500,3099030300,33800,33800,33850,33800,799
|
|
20230620,135400,3072019300,33850,33850,33850,33850,112
|
|
20230620,135300,3068228100,33850,33800,33850,33800,99
|
|
20230620,135200,3064878850,33850,33850,33850,33800,1185
|
|
20230620,135100,3024816850,33850,33850,33900,33800,154
|
|
20230620,135000,3019605250,33850,33850,33850,33800,170
|
|
20230620,134900,3013853150,33850,33800,33850,33800,329
|
|
20230620,134800,3002731750,33800,33750,33800,33750,173
|
|
20230620,134700,2996884800,33800,33850,33850,33800,81
|
|
20230620,134600,2994145250,33900,33900,33950,33900,114
|
|
20230620,134500,2990276450,33950,33950,33950,33900,153
|
|
20230620,134400,2985082650,33950,33800,33950,33800,688
|
|
20230620,134300,2961816700,33850,33850,33850,33850,72
|
|
20230620,134200,2959379500,33850,33900,33950,33850,389
|
|
20230620,134100,2946199350,33900,33950,33950,33900,98
|
|
20230620,134000,2942874150,33950,34000,34000,33950,60
|
|
20230620,133900,2940835750,34050,34050,34050,34050,215
|
|
20230620,133800,2933515000,34050,34050,34050,34000,148
|
|
20230620,133700,2928477500,34050,34050,34050,34050,45
|
|
20230620,133600,2926945250,34050,34000,34050,34000,153
|
|
20230620,133500,2921737550,34050,34000,34050,34000,145
|
|
20230620,133400,2916805300,34050,34000,34050,34000,219
|
|
20230620,133300,2909356300,34050,34050,34050,34000,141
|
|
20230620,133200,2904557150,34050,34050,34050,34000,88
|
|
20230620,133100,2901561050,34050,34050,34050,34050,92
|
|
20230620,133000,2898428450,34050,34050,34100,34050,289
|
|
20230620,132900,2888584050,34050,34050,34100,34050,147
|
|
20230620,132800,2883577850,34050,34000,34050,34000,102
|
|
20230620,132700,2880105000,34000,34050,34050,34000,114
|
|
20230620,132600,2876225250,34050,34000,34050,33950,577
|
|
20230620,132500,2856607150,34000,34000,34000,34000,17
|
|
20230620,132400,2856029150,34000,34000,34000,33900,232
|
|
20230620,132300,2848149350,34000,34000,34000,34000,103
|
|
20230620,132200,2844647350,34000,33950,34000,33950,54
|
|
20230620,132100,2842812800,33950,34000,34000,33950,143
|
|
20230620,132000,2837951500,34000,34000,34000,33950,142
|
|
20230620,131900,2833125450,33950,33950,33950,33950,185
|
|
20230620,131800,2826844700,34000,34000,34050,34000,176
|
|
20230620,131700,2820859750,34000,33950,34000,33850,660
|
|
20230620,131600,2798446300,33950,33950,34000,33900,642
|
|
20230620,131500,2776666650,34000,33950,34000,33950,179
|
|
20230620,131400,2770586500,33900,34000,34000,33900,693
|
|
20230620,131300,2747085550,34100,33950,34100,33950,383
|
|
20230620,131200,2734078550,34000,34150,34150,34000,261
|
|
20230620,131100,2725192300,34200,34250,34350,34150,145
|
|
20230620,131000,2720232850,34300,34300,34300,34250,152
|
|
20230620,130900,2715024750,34250,34250,34250,34250,5
|
|
20230620,130800,2714853500,34350,34200,34350,34200,205
|
|
20230620,130700,2707827350,34200,34350,34350,34200,204
|
|
20230620,130600,2700832450,34350,34300,34400,34300,144
|
|
20230620,130500,2695884550,34400,34250,34400,34250,112
|
|
20230620,130400,2692037550,34300,34400,34400,34300,735
|
|
20230620,130300,2666812250,34400,34350,34400,34350,102
|
|
20230620,130200,2663307500,34350,34400,34400,34350,102
|
|
20230620,130100,2659801200,34400,34400,34400,34350,163
|
|
20230620,130000,2654200850,34400,34400,34400,34400,102
|
|
20230620,125900,2650692050,34400,34350,34400,34350,123
|
|
20230620,125800,2646465000,34350,34300,34350,34300,13
|
|
20230620,125700,2646018500,34350,34400,34400,34350,102
|
|
20230620,125600,2642510450,34300,34350,34400,34300,236
|
|
20230620,125500,2634406050,34350,34350,34350,34350,65
|
|
20230620,125400,2632173300,34350,34350,34350,34350,35
|
|
20230620,125300,2630971050,34350,34250,34350,34250,159
|
|
20230620,125200,2625518950,34250,34250,34300,34250,52
|
|
20230620,125100,2623735950,34250,34300,34300,34250,41
|
|
20230620,125000,2622330050,34300,34250,34350,34250,181
|
|
20230620,124900,2616127150,34250,34300,34300,34250,429
|
|
20230620,124800,2601433550,34350,34300,34350,34300,260
|
|
20230620,124700,2592507550,34300,34300,34400,34300,186
|
|
20230620,124600,2586121200,34300,34350,34350,34300,53
|
|
20230620,124500,2584300750,34350,34350,34400,34300,89
|
|
20230620,124400,2581244650,34350,34350,34350,34350,61
|
|
20230620,124300,2579149300,34400,34350,34400,34300,228
|
|
20230620,124200,2571319750,34350,34350,34350,34300,93
|
|
20230620,124100,2568127400,34350,34350,34350,34350,42
|
|
20230620,124000,2566684700,34350,34350,34400,34350,176
|
|
20230620,123900,2560631550,34350,34400,34400,34350,102
|
|
20230620,123800,2557126500,34400,34400,34400,34400,26
|
|
20230620,123700,2556232100,34400,34350,34400,34350,266
|
|
20230620,123600,2547090550,34350,34300,34350,34300,155
|
|
20230620,123500,2541773450,34350,34400,34400,34350,99
|
|
20230620,123400,2538368900,34400,34350,34400,34350,91
|
|
20230620,123300,2535239300,34350,34350,34400,34300,244
|
|
20230620,123200,2526859700,34300,34350,34350,34300,49
|
|
20230620,123100,2525176850,34350,34350,34400,34350,80
|
|
20230620,123000,2522426700,34350,34400,34400,34350,182
|
|
20230620,122900,2516173100,34400,34400,34400,34400,78
|
|
20230620,122800,2513489900,34350,34350,34400,34350,255
|
|
20230620,122700,2504729150,34400,34400,34400,34400,90
|
|
20230620,122600,2501633150,34400,34400,34450,34400,250
|
|
20230620,122500,2493032700,34450,34400,34450,34350,163
|
|
20230620,122400,2487424300,34450,34400,34450,34400,144
|
|
20230620,122300,2482464350,34400,34400,34400,34400,92
|
|
20230620,122200,2479299550,34400,34400,34400,34400,168
|
|
20230620,122100,2473520350,34400,34400,34400,34400,76
|
|
20230620,122000,2470905950,34400,34400,34400,34350,255
|
|
20230620,121900,2462135700,34400,34350,34400,34350,474
|
|
20230620,121800,2445832400,34400,34400,34400,34400,28
|
|
20230620,121700,2444869200,34400,34350,34400,34350,148
|
|
20230620,121600,2439778450,34350,34400,34400,34350,134
|
|
20230620,121500,2435170550,34400,34400,34400,34400,55
|
|
20230620,121400,2433278550,34400,34350,34400,34350,136
|
|
20230620,121300,2428602000,34350,34400,34400,34300,125
|
|
20230620,121200,2424304700,34400,34400,34400,34350,54
|
|
20230620,121100,2422447150,34350,34400,34400,34350,133
|
|
20230620,121000,2417874450,34400,34400,34400,34350,71
|
|
20230620,120900,2415432100,34400,34350,34400,34350,98
|
|
20230620,120800,2412061200,34350,34350,34350,34350,45
|
|
20230620,120700,2410515450,34400,34350,34400,34350,163
|
|
20230620,120600,2404908350,34400,34350,34400,34350,88
|
|
20230620,120500,2401881500,34400,34400,34400,34350,70
|
|
20230620,120400,2399475750,34350,34300,34350,34300,134
|
|
20230620,120300,2394873850,34350,34350,34350,34300,139
|
|
20230620,120200,2390102250,34350,34300,34350,34300,92
|
|
20230620,120100,2386944600,34350,34300,34350,34300,134
|
|
20230620,120000,2382342700,34350,34300,34350,34300,85
|
|
20230620,115900,2379426200,34300,34300,34350,34300,106
|
|
20230620,115800,2375786900,34300,34300,34350,34300,142
|
|
20230620,115700,2370916200,34300,34300,34400,34300,81
|
|
20230620,115600,2368134800,34300,34350,34400,34300,127
|
|
20230620,115500,2363774200,34300,34350,34400,34300,33
|
|
20230620,115400,2362639950,34350,34350,34350,34300,228
|
|
20230620,115300,2354812600,34350,34350,34350,34300,143
|
|
20230620,115200,2349905250,34350,34350,34350,34350,35
|
|
20230620,115100,2348703000,34350,34350,34400,34300,269
|
|
20230620,115000,2339464800,34350,34350,34400,34300,123
|
|
20230620,114900,2335240850,34350,34400,34400,34350,162
|
|
20230620,114800,2329668750,34400,34350,34400,34300,225
|
|
20230620,114700,2321938250,34350,34350,34350,34350,26
|
|
20230620,114600,2321045150,34350,34350,34350,34350,59
|
|
20230620,114500,2319018500,34350,34350,34400,34350,170
|
|
20230620,114400,2313174150,34350,34300,34350,34300,90
|
|
20230620,114300,2310082700,34350,34400,34400,34350,64
|
|
20230620,114200,2307882150,34350,34350,34400,34350,116
|
|
20230620,114100,2303893950,34350,34400,34450,34350,182
|
|
20230620,114000,2297633000,34400,34350,34400,34350,347
|
|
20230620,113900,2285696600,34350,34450,34450,34300,189
|
|
20230620,113800,2279201400,34400,34400,34400,34400,158
|
|
20230620,113700,2273766200,34350,34400,34400,34350,197
|
|
20230620,113600,2266995200,34400,34450,34450,34400,87
|
|
20230620,113500,2263999800,34450,34400,34450,34400,175
|
|
20230620,113400,2257975650,34400,34400,34400,34350,282
|
|
20230620,113300,2248276750,34300,34400,34400,34300,75
|
|
20230620,113200,2245698450,34450,34400,34450,34400,115
|
|
20230620,113100,2241740850,34400,34450,34450,34350,302
|
|
20230620,113000,2231353000,34450,34400,34450,34400,54
|
|
20230620,112900,2229492950,34400,34450,34450,34400,140
|
|
20230620,112800,2224676850,34450,34450,34450,34400,178
|
|
20230620,112700,2218547000,34450,34400,34450,34400,38
|
|
20230620,112600,2217238050,34450,34450,34450,34400,182
|
|
20230620,112500,2210972500,34450,34400,34450,34400,176
|
|
20230620,112400,2204911850,34450,34400,34450,34400,55
|
|
20230620,112300,2203018350,34450,34450,34450,34450,124
|
|
20230620,112200,2198746550,34400,34450,34450,34400,96
|
|
20230620,112100,2195442500,34450,34450,34450,34400,214
|
|
20230620,112000,2188074800,34450,34400,34450,34350,398
|
|
20230620,111900,2174377750,34400,34400,34400,34400,297
|
|
20230620,111800,2164160950,34400,34400,34400,34350,365
|
|
20230620,111700,2151605400,34350,34400,34400,34350,303
|
|
20230620,111600,2141184800,34400,34400,34400,34350,606
|
|
20230620,111500,2120341100,34350,34300,34400,34300,135
|
|
20230620,111400,2115701050,34300,34400,34400,34300,1813
|
|
20230620,111300,2053398700,34400,34400,34400,34400,44
|
|
20230620,111200,2051885100,34400,34400,34400,34400,112
|
|
20230620,111100,2048032300,34400,34400,34400,34350,173
|
|
20230620,111000,2042085000,34400,34350,34400,34350,1706
|
|
20230620,110900,1983459800,34300,34350,34350,34300,293
|
|
20230620,110800,1973408500,34350,34350,34350,34250,480
|
|
20230620,110700,1956942100,34350,34200,34350,34200,184
|
|
20230620,110600,1950631100,34200,34250,34350,33950,1344
|
|
20230620,110500,1904845550,34300,34350,34350,34300,278
|
|
20230620,110400,1895301800,34250,34300,34350,34250,811
|
|
20230620,110300,1867511300,34300,34350,34350,34250,163
|
|
20230620,110200,1861920500,34300,34350,34350,34300,498
|
|
20230620,110100,1844834200,34350,34350,34350,34350,99
|
|
20230620,110000,1841433550,34350,34350,34350,34300,103
|
|
20230620,105900,1837897400,34350,34400,34400,34350,299
|
|
20230620,105800,1827621550,34400,34350,34400,34300,250
|
|
20230620,105700,1819041700,34350,34450,34450,34350,201
|
|
20230620,105600,1812125600,34450,34450,34450,34400,114
|
|
20230620,105500,1808203300,34450,34500,34500,34450,378
|
|
20230620,105400,1795171800,34500,34500,34500,34450,300
|
|
20230620,105300,1784831650,34500,34500,34500,34450,239
|
|
20230620,105200,1776595650,34500,34400,34500,34400,380
|
|
20230620,105100,1763515950,34400,34450,34450,34400,460
|
|
20230620,105000,1747691150,34450,34400,34450,34350,734
|
|
20230620,104900,1722431450,34450,34350,34450,34350,598
|
|
20230620,104800,1701840550,34350,34500,34500,34350,694
|
|
20230620,104700,1677952400,34500,34650,34650,34500,288
|
|
20230620,104600,1667991500,34650,34650,34650,34550,358
|
|
20230620,104500,1655595250,34650,34650,34650,34600,387
|
|
20230620,104400,1642194450,34650,34600,34650,34550,436
|
|
20230620,104300,1627102200,34500,34400,34600,34400,3653
|
|
20230620,104200,1501061450,34450,34400,34450,34300,1249
|
|
20230620,104100,1458088450,34450,34400,34450,34400,1634
|
|
20230620,104000,1401846050,34400,34350,34400,34300,1190
|
|
20230620,103900,1360961450,34350,34300,34350,34300,355
|
|
20230620,103800,1348779300,34250,34350,34350,34250,543
|
|
20230620,103700,1330157350,34350,34350,34350,34350,369
|
|
20230620,103600,1317482200,34350,34300,34350,34250,487
|
|
20230620,103500,1300763800,34300,34350,34400,34250,918
|
|
20230620,103400,1269220300,34350,34350,34400,34300,896
|
|
20230620,103300,1238458550,34300,34200,34350,34200,4281
|
|
20230620,103200,1091625150,34200,34150,34200,34150,1007
|
|
20230620,103100,1057186400,34150,34200,34200,34150,514
|
|
20230620,103000,1039609300,34150,34200,34250,34150,1518
|
|
20230620,102900,987648650,34200,34100,34250,34050,2573
|
|
20230620,102800,899668650,34100,34100,34150,34000,584
|
|
20230620,102700,879748500,34100,34000,34100,34000,1197
|
|
20230620,102600,838992600,34000,33950,34000,33950,1629
|
|
20230620,102500,783609150,34000,34000,34000,33950,73
|
|
20230620,102400,781127400,34000,34000,34000,33950,91
|
|
20230620,102300,778033650,34000,33950,34000,33950,117
|
|
20230620,102200,774060300,33950,34000,34000,33950,183
|
|
20230620,102100,767844650,34000,33900,34000,33850,1332
|
|
20230620,102000,722635300,33900,33850,33900,33850,125
|
|
20230620,101900,718402800,33850,33850,33850,33850,81
|
|
20230620,101800,715660950,33850,33850,33850,33800,167
|
|
20230620,101700,710010500,33850,33800,33850,33800,64
|
|
20230620,101600,707845650,33800,33800,33800,33800,735
|
|
20230620,101500,683002650,33800,33700,33800,33700,460
|
|
20230620,101400,667493750,33700,33800,33800,33700,208
|
|
20230620,101300,660480500,33800,33700,33800,33650,655
|
|
20230620,101200,638414450,33750,33650,33750,33600,627
|
|
20230620,101100,617337550,33600,33750,33800,33600,207
|
|
20230620,101000,610359750,33800,33800,33800,33750,32
|
|
20230620,100900,609278350,33800,33800,33800,33750,253
|
|
20230620,100800,600732050,33700,33750,33800,33700,341
|
|
20230620,100700,589230600,33750,33750,33800,33750,63
|
|
20230620,100600,587103550,33800,33750,33800,33750,255
|
|
20230620,100500,578491750,33800,33800,33800,33750,247
|
|
20230620,100400,570154300,33800,33800,33800,33800,85
|
|
20230620,100300,567281300,33800,33700,33800,33700,162
|
|
20230620,100200,561810250,33750,33800,33800,33750,137
|
|
20230620,100100,557185500,33800,33800,33800,33750,356
|
|
20230620,100000,545167000,33800,33800,33800,33750,267
|
|
20230620,095900,536147500,33800,33800,33800,33800,255
|
|
20230620,095800,527528500,33800,33850,33850,33800,74
|
|
20230620,095700,525024500,33800,33900,33900,33800,743
|
|
20230620,095600,499849550,33900,33850,33900,33850,145
|
|
20230620,095500,494940450,33800,33850,33900,33800,591
|
|
20230620,095400,474936700,33800,33850,33850,33750,104
|
|
20230620,095300,471419650,33800,33800,33850,33750,342
|
|
20230620,095200,459859200,33850,33850,33900,33800,81
|
|
20230620,095100,457117900,33850,33750,33900,33750,1315
|
|
20230620,095000,412643850,33750,33750,33750,33700,135
|
|
20230620,094900,408087650,33700,33700,33700,33650,330
|
|
20230620,094800,396969150,33750,33650,33750,33650,1354
|
|
20230620,094700,351358250,33650,33650,33650,33650,128
|
|
20230620,094600,347051050,33650,33600,33650,33600,75
|
|
20230620,094500,344530300,33650,33550,33650,33550,247
|
|
20230620,094400,336230700,33600,33650,33650,33500,1697
|
|
20230620,094300,279228600,33650,33650,33700,33650,423
|
|
20230620,094200,264994550,33650,33650,33650,33600,156
|
|
20230620,094100,259745200,33650,33650,33650,33650,202
|
|
20230620,094000,252947900,33650,33500,33650,33500,382
|
|
20230620,093900,240124700,33550,33500,33550,33500,127
|
|
20230620,093800,235870000,33500,33550,33550,33500,74
|
|
20230620,093700,233389650,33500,33350,33500,33300,2170
|
|
20230620,093600,160940350,33300,33350,33350,33300,92
|
|
20230620,093500,157876650,33350,33250,33350,33250,265
|
|
20230620,093400,149053650,33250,33150,33250,33150,916
|
|
20230620,093300,118688050,33150,33150,33150,33150,105
|
|
20230620,093200,115207300,33150,33250,33250,33150,91
|
|
20230620,093100,112188950,33250,33300,33350,33250,275
|
|
20230620,093000,103028400,33350,33350,33350,33300,56
|
|
20230620,092900,101162300,33350,33350,33350,33350,5
|
|
20230620,092800,100995550,33350,33350,33350,33350,11
|
|
20230620,092700,100628700,33350,33350,33350,33350,8
|
|
20230620,092600,100361900,33350,33300,33350,33300,93
|
|
20230620,092500,97264600,33300,33300,33300,33300,205
|
|
20230620,092400,90438100,33300,33300,33300,33300,4
|
|
20230620,092300,90304900,33300,33350,33350,33250,270
|
|
20230620,092200,81313500,33350,33350,33350,33350,7
|
|
20230620,092100,81080050,33350,33350,33350,33350,37
|
|
20230620,092000,79846100,33350,33350,33350,33350,71
|
|
20230620,091900,77478250,33300,33250,33350,33250,28
|
|
20230620,091800,76545750,33250,33250,33250,33250,3
|
|
20230620,091700,76446000,33250,33250,33250,33250,152
|
|
20230620,091600,71392000,33250,33300,33300,33250,180
|
|
20230620,091500,65406650,33350,33300,33450,33300,368
|
|
20230620,091400,53140250,33300,33200,33300,33200,392
|
|
20230620,091300,40106350,33150,33150,33150,33150,33
|
|
20230620,091200,39012400,33150,33150,33150,33150,10
|
|
20230620,091100,38680900,33150,33150,33150,33100,106
|
|
20230620,091000,35169150,33150,33150,33150,33150,12
|
|
20230620,090900,34771350,33150,33150,33150,33150,28
|
|
20230620,090800,33843150,33150,33050,33150,33050,372
|
|
20230620,090700,21533450,33050,33050,33050,33050,6
|
|
20230620,090600,21335150,33050,33050,33050,33050,4
|
|
20230620,090500,21202950,32950,32950,32950,32900,39
|
|
20230620,090400,19918000,33000,33000,33050,32850,191
|
|
20230620,090300,13627200,33050,33000,33050,33000,15
|
|
20230620,090200,13132150,33000,33050,33050,33000,147
|
|
20230620,090100,8281100,33000,33000,33100,33000,121
|
|
20230620,090000,4285750,33000,32950,33000,32950,130
|