659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195600,4962988100,36200,36200,36200,36200,358
|
|
20230626,195500,4962988100,36200,36200,36200,36200,0
|
|
20230626,195400,4962988100,36200,36200,36200,36200,0
|
|
20230626,195300,4962988100,36200,36200,36200,36200,0
|
|
20230626,195200,4962988100,36200,36200,36200,36200,0
|
|
20230626,195100,4962988100,36200,36200,36200,36200,0
|
|
20230626,195000,4962988100,36200,36200,36200,36200,0
|
|
20230626,194900,4962988100,36200,36200,36200,36200,0
|
|
20230626,194800,4962988100,36200,36200,36200,36200,0
|
|
20230626,194700,4962988100,36200,36200,36200,36200,0
|
|
20230626,194600,4962988100,36200,36200,36200,36200,0
|
|
20230626,194500,4962988100,36200,36200,36200,36200,0
|
|
20230626,194400,4962988100,36200,36200,36200,36200,0
|
|
20230626,194300,4962988100,36200,36200,36200,36200,0
|
|
20230626,194200,4962988100,36200,36200,36200,36200,0
|
|
20230626,194100,4962988100,36200,36200,36200,36200,0
|
|
20230626,194000,4962988100,36200,36200,36200,36200,0
|
|
20230626,193900,4962988100,36200,36200,36200,36200,0
|
|
20230626,193800,4962988100,36200,36200,36200,36200,0
|
|
20230626,193700,4962988100,36200,36200,36200,36200,0
|
|
20230626,193600,4962988100,36200,36200,36200,36200,0
|
|
20230626,193500,4962988100,36200,36200,36200,36200,0
|
|
20230626,193400,4962988100,36200,36200,36200,36200,0
|
|
20230626,193300,4962988100,36200,36200,36200,36200,0
|
|
20230626,193200,4962988100,36200,36200,36200,36200,0
|
|
20230626,193100,4962988100,36200,36200,36200,36200,0
|
|
20230626,193000,4962988100,36200,36200,36200,36200,0
|
|
20230626,192900,4962988100,36200,36200,36200,36200,0
|
|
20230626,192800,4962988100,36200,36200,36200,36200,0
|
|
20230626,192700,4962988100,36200,36200,36200,36200,0
|
|
20230626,192600,4962988100,36200,36200,36200,36200,358
|
|
20230626,192500,4962988100,36200,36200,36200,36200,0
|
|
20230626,192400,4962988100,36200,36200,36200,36200,0
|
|
20230626,192300,4962988100,36200,36200,36200,36200,0
|
|
20230626,192200,4962988100,36200,36200,36200,36200,0
|
|
20230626,192100,4962988100,36200,36200,36200,36200,0
|
|
20230626,192000,4962988100,36200,36200,36200,36200,0
|
|
20230626,191900,4962988100,36200,36200,36200,36200,0
|
|
20230626,191800,4962988100,36200,36200,36200,36200,0
|
|
20230626,191700,4962988100,36200,36200,36200,36200,0
|
|
20230626,191600,4962988100,36200,36200,36200,36200,0
|
|
20230626,191500,4962988100,36200,36200,36200,36200,0
|
|
20230626,191400,4962988100,36200,36200,36200,36200,0
|
|
20230626,191300,4962988100,36200,36200,36200,36200,0
|
|
20230626,191200,4962988100,36200,36200,36200,36200,0
|
|
20230626,191100,4962988100,36200,36200,36200,36200,0
|
|
20230626,191000,4962988100,36200,36200,36200,36200,0
|
|
20230626,190900,4962988100,36200,36200,36200,36200,0
|
|
20230626,190800,4962988100,36200,36200,36200,36200,0
|
|
20230626,190700,4962988100,36200,36200,36200,36200,0
|
|
20230626,190600,4962988100,36200,36200,36200,36200,0
|
|
20230626,190500,4962988100,36200,36200,36200,36200,0
|
|
20230626,190400,4962988100,36200,36200,36200,36200,0
|
|
20230626,190300,4962988100,36200,36200,36200,36200,0
|
|
20230626,190200,4962988100,36200,36200,36200,36200,0
|
|
20230626,190100,4962988100,36200,36200,36200,36200,0
|
|
20230626,190000,4962988100,36200,36200,36200,36200,0
|
|
20230626,185900,4962988100,36200,36200,36200,36200,0
|
|
20230626,185800,4962988100,36200,36200,36200,36200,0
|
|
20230626,185700,4962988100,36200,36200,36200,36200,0
|
|
20230626,185600,4962988100,36200,36200,36200,36200,358
|
|
20230626,185500,4962988100,36200,36200,36200,36200,0
|
|
20230626,185400,4962988100,36200,36200,36200,36200,0
|
|
20230626,185300,4962988100,36200,36200,36200,36200,0
|
|
20230626,185200,4962988100,36200,36200,36200,36200,0
|
|
20230626,185100,4962988100,36200,36200,36200,36200,0
|
|
20230626,185000,4962988100,36200,36200,36200,36200,0
|
|
20230626,184900,4962988100,36200,36200,36200,36200,0
|
|
20230626,184800,4962988100,36200,36200,36200,36200,0
|
|
20230626,184700,4962988100,36200,36200,36200,36200,0
|
|
20230626,184600,4962988100,36200,36200,36200,36200,0
|
|
20230626,184500,4962988100,36200,36200,36200,36200,0
|
|
20230626,184400,4962988100,36200,36200,36200,36200,0
|
|
20230626,184300,4962988100,36200,36200,36200,36200,0
|
|
20230626,184200,4962988100,36200,36200,36200,36200,0
|
|
20230626,184100,4962988100,36200,36200,36200,36200,0
|
|
20230626,184000,4962988100,36200,36200,36200,36200,0
|
|
20230626,183900,4962988100,36200,36200,36200,36200,0
|
|
20230626,183800,4962988100,36200,36200,36200,36200,0
|
|
20230626,183700,4962988100,36200,36200,36200,36200,0
|
|
20230626,183600,4962988100,36200,36200,36200,36200,0
|
|
20230626,183500,4962988100,36200,36200,36200,36200,0
|
|
20230626,183400,4962988100,36200,36200,36200,36200,0
|
|
20230626,183300,4962988100,36200,36200,36200,36200,0
|
|
20230626,183200,4962988100,36200,36200,36200,36200,0
|
|
20230626,183100,4962988100,36200,36200,36200,36200,0
|
|
20230626,183000,4962988100,36200,36200,36200,36200,0
|
|
20230626,182900,4962988100,36200,36200,36200,36200,0
|
|
20230626,182800,4962988100,36200,36200,36200,36200,0
|
|
20230626,182700,4962988100,36200,36200,36200,36200,0
|
|
20230626,182600,4962988100,36200,36200,36200,36200,358
|
|
20230626,182500,4962988100,36200,36200,36200,36200,0
|
|
20230626,182400,4962988100,36200,36200,36200,36200,0
|
|
20230626,182300,4962988100,36200,36200,36200,36200,0
|
|
20230626,182200,4962988100,36200,36200,36200,36200,0
|
|
20230626,182100,4962988100,36200,36200,36200,36200,0
|
|
20230626,182000,4962988100,36200,36200,36200,36200,0
|
|
20230626,181900,4962988100,36200,36200,36200,36200,0
|
|
20230626,181800,4962988100,36200,36200,36200,36200,0
|
|
20230626,181700,4962988100,36200,36200,36200,36200,0
|
|
20230626,181600,4962988100,36200,36200,36200,36200,0
|
|
20230626,181500,4962988100,36200,36200,36200,36200,0
|
|
20230626,181400,4962988100,36200,36200,36200,36200,0
|
|
20230626,181300,4962988100,36200,36200,36200,36200,0
|
|
20230626,181200,4962988100,36200,36200,36200,36200,0
|
|
20230626,181100,4962988100,36200,36200,36200,36200,0
|
|
20230626,181000,4962988100,36200,36200,36200,36200,0
|
|
20230626,180900,4962988100,36200,36200,36200,36200,0
|
|
20230626,180800,4962988100,36200,36200,36200,36200,0
|
|
20230626,180700,4962988100,36200,36200,36200,36200,0
|
|
20230626,180600,4962988100,36200,36200,36200,36200,0
|
|
20230626,180500,4962988100,36200,36200,36200,36200,0
|
|
20230626,180400,4962988100,36200,36200,36200,36200,0
|
|
20230626,180300,4962988100,36200,36200,36200,36200,0
|
|
20230626,180200,4962988100,36200,36200,36200,36200,0
|
|
20230626,180100,4962988100,36200,36200,36200,36200,0
|
|
20230626,180000,4962988100,36200,36200,36200,36200,0
|
|
20230626,175900,4962988100,36200,36200,36200,36200,0
|
|
20230626,175800,4962988100,36200,36200,36200,36200,0
|
|
20230626,175700,4962988100,36200,36200,36200,36200,0
|
|
20230626,175600,4962988100,36200,36200,36200,36200,358
|
|
20230626,175500,4962988100,36200,36200,36200,36200,0
|
|
20230626,175400,4962988100,36200,36200,36200,36200,0
|
|
20230626,175300,4962988100,36200,36200,36200,36200,0
|
|
20230626,175200,4962988100,36200,36200,36200,36200,0
|
|
20230626,175100,4962988100,36200,36200,36200,36200,0
|
|
20230626,175000,4962988100,36200,36200,36200,36200,0
|
|
20230626,174900,4962988100,36200,36200,36200,36200,0
|
|
20230626,174800,4962988100,36200,36200,36200,36200,0
|
|
20230626,174700,4962988100,36200,36200,36200,36200,0
|
|
20230626,174600,4962988100,36200,36200,36200,36200,0
|
|
20230626,174500,4962988100,36200,36200,36200,36200,0
|
|
20230626,174400,4962988100,36200,36200,36200,36200,0
|
|
20230626,174300,4962988100,36200,36200,36200,36200,0
|
|
20230626,174200,4962988100,36200,36200,36200,36200,0
|
|
20230626,174100,4962988100,36200,36200,36200,36200,0
|
|
20230626,174000,4962988100,36200,36200,36200,36200,0
|
|
20230626,173900,4962988100,36200,36200,36200,36200,0
|
|
20230626,173800,4962988100,36200,36200,36200,36200,0
|
|
20230626,173700,4962988100,36200,36200,36200,36200,0
|
|
20230626,173600,4962988100,36200,36200,36200,36200,0
|
|
20230626,173500,4962988100,36200,36200,36200,36200,0
|
|
20230626,173400,4962988100,36200,36200,36200,36200,0
|
|
20230626,173300,4962988100,36200,36200,36200,36200,0
|
|
20230626,173200,4962988100,36200,36200,36200,36200,0
|
|
20230626,173100,4962988100,36200,36200,36200,36200,0
|
|
20230626,173000,4962988100,36200,36200,36200,36200,0
|
|
20230626,172900,4962988100,36200,36200,36200,36200,0
|
|
20230626,172800,4962988100,36200,36200,36200,36200,0
|
|
20230626,172700,4962988100,36200,36200,36200,36200,0
|
|
20230626,172600,4962988100,36200,36200,36200,36200,358
|
|
20230626,172500,4962988100,36200,36200,36200,36200,0
|
|
20230626,172400,4962988100,36200,36200,36200,36200,0
|
|
20230626,172300,4962988100,36200,36200,36200,36200,0
|
|
20230626,172200,4962988100,36200,36200,36200,36200,0
|
|
20230626,172100,4962988100,36200,36200,36200,36200,0
|
|
20230626,172000,4962988100,36200,36200,36200,36200,0
|
|
20230626,171900,4962988100,36200,36200,36200,36200,0
|
|
20230626,171800,4962988100,36200,36200,36200,36200,0
|
|
20230626,171700,4962988100,36200,36200,36200,36200,0
|
|
20230626,171600,4962988100,36200,36200,36200,36200,0
|
|
20230626,171500,4962988100,36200,36200,36200,36200,0
|
|
20230626,171400,4962988100,36200,36200,36200,36200,0
|
|
20230626,171300,4962988100,36200,36200,36200,36200,0
|
|
20230626,171200,4962988100,36200,36200,36200,36200,0
|
|
20230626,171100,4962988100,36200,36200,36200,36200,0
|
|
20230626,171000,4962988100,36200,36200,36200,36200,0
|
|
20230626,170900,4962988100,36200,36200,36200,36200,0
|
|
20230626,170800,4962988100,36200,36200,36200,36200,0
|
|
20230626,170700,4962988100,36200,36200,36200,36200,0
|
|
20230626,170600,4962988100,36200,36200,36200,36200,0
|
|
20230626,170500,4962988100,36200,36200,36200,36200,0
|
|
20230626,170400,4962988100,36200,36200,36200,36200,0
|
|
20230626,170300,4962988100,36200,36200,36200,36200,0
|
|
20230626,170200,4962988100,36200,36200,36200,36200,0
|
|
20230626,170100,4962988100,36200,36200,36200,36200,0
|
|
20230626,170000,4962988100,36200,36200,36200,36200,0
|
|
20230626,165900,4962988100,36200,36200,36200,36200,0
|
|
20230626,165800,4962988100,36200,36200,36200,36200,0
|
|
20230626,165700,4962988100,36200,36200,36200,36200,0
|
|
20230626,165600,4962988100,36200,36200,36200,36200,358
|
|
20230626,165500,4962988100,36200,36200,36200,36200,0
|
|
20230626,165400,4962988100,36200,36200,36200,36200,0
|
|
20230626,165300,4962988100,36200,36200,36200,36200,0
|
|
20230626,165200,4962988100,36200,36200,36200,36200,0
|
|
20230626,165100,4962988100,36200,36200,36200,36200,0
|
|
20230626,165000,4962988100,36200,36200,36200,36200,0
|
|
20230626,164900,4962988100,36200,36200,36200,36200,0
|
|
20230626,164800,4962988100,36200,36200,36200,36200,0
|
|
20230626,164700,4962988100,36200,36200,36200,36200,0
|
|
20230626,164600,4962988100,36200,36200,36200,36200,0
|
|
20230626,164500,4962988100,36200,36200,36200,36200,0
|
|
20230626,164400,4962988100,36200,36200,36200,36200,0
|
|
20230626,164300,4962988100,36200,36200,36200,36200,0
|
|
20230626,164200,4962988100,36200,36200,36200,36200,0
|
|
20230626,164100,4962988100,36200,36200,36200,36200,0
|
|
20230626,164000,4962988100,36200,36200,36200,36200,0
|
|
20230626,163900,4962988100,36200,36200,36200,36200,0
|
|
20230626,163800,4962988100,36200,36200,36200,36200,0
|
|
20230626,163700,4962988100,36200,36200,36200,36200,0
|
|
20230626,163600,4962988100,36200,36200,36200,36200,0
|
|
20230626,163500,4962988100,36200,36200,36200,36200,0
|
|
20230626,163400,4962988100,36200,36200,36200,36200,0
|
|
20230626,163300,4962988100,36200,36200,36200,36200,0
|
|
20230626,163200,4962988100,36200,36200,36200,36200,0
|
|
20230626,163100,4962988100,36200,36200,36200,36200,0
|
|
20230626,163000,4962988100,36200,36200,36200,36200,0
|
|
20230626,162900,4962988100,36200,36200,36200,36200,0
|
|
20230626,162800,4962988100,36200,36200,36200,36200,0
|
|
20230626,162700,4962988100,36200,36200,36200,36200,0
|
|
20230626,162600,4962988100,36200,36200,36200,36200,358
|
|
20230626,162500,4962988100,36200,36200,36200,36200,0
|
|
20230626,162400,4962988100,36200,36200,36200,36200,0
|
|
20230626,162300,4962988100,36200,36200,36200,36200,0
|
|
20230626,162200,4962988100,36200,36200,36200,36200,0
|
|
20230626,162100,4962988100,36200,36200,36200,36200,0
|
|
20230626,162000,4962988100,36200,36200,36200,36200,0
|
|
20230626,161900,4962988100,36200,36200,36200,36200,0
|
|
20230626,161800,4962988100,36200,36200,36200,36200,0
|
|
20230626,161700,4962988100,36200,36200,36200,36200,0
|
|
20230626,161600,4962988100,36200,36200,36200,36200,0
|
|
20230626,161500,4962988100,36200,36200,36200,36200,0
|
|
20230626,161400,4962988100,36200,36200,36200,36200,0
|
|
20230626,161300,4962988100,36200,36200,36200,36200,0
|
|
20230626,161200,4962988100,36200,36200,36200,36200,0
|
|
20230626,161100,4962988100,36200,36200,36200,36200,0
|
|
20230626,161000,4962988100,36200,36200,36200,36200,0
|
|
20230626,160900,4962988100,36200,36200,36200,36200,0
|
|
20230626,160800,4962988100,36200,36200,36200,36200,0
|
|
20230626,160700,4962988100,36200,36200,36200,36200,0
|
|
20230626,160600,4962988100,36200,36200,36200,36200,0
|
|
20230626,160500,4962988100,36200,36200,36200,36200,0
|
|
20230626,160400,4962988100,36200,36200,36200,36200,0
|
|
20230626,160300,4962988100,36200,36200,36200,36200,0
|
|
20230626,160200,4962988100,36200,36200,36200,36200,0
|
|
20230626,160100,4962988100,36200,36200,36200,36200,0
|
|
20230626,160000,4962988100,36200,36200,36200,36200,0
|
|
20230626,155900,4962988100,36200,36200,36200,36200,0
|
|
20230626,155800,4962988100,36200,36200,36200,36200,0
|
|
20230626,155700,4962988100,36200,36200,36200,36200,0
|
|
20230626,155600,4962988100,36200,36200,36200,36200,358
|
|
20230626,155500,4962988100,36200,36200,36200,36200,0
|
|
20230626,155400,4962988100,36200,36200,36200,36200,0
|
|
20230626,155300,4962988100,36200,36200,36200,36200,0
|
|
20230626,155200,4962988100,36200,36200,36200,36200,0
|
|
20230626,155100,4962988100,36200,36200,36200,36200,0
|
|
20230626,155000,4962988100,36200,36200,36200,36200,0
|
|
20230626,154900,4962988100,36200,36200,36200,36200,0
|
|
20230626,154800,4962988100,36200,36200,36200,36200,0
|
|
20230626,154700,4962988100,36200,36200,36200,36200,0
|
|
20230626,154600,4962988100,36200,36200,36200,36200,0
|
|
20230626,154500,4962988100,36200,36200,36200,36200,0
|
|
20230626,154400,4962988100,36200,36200,36200,36200,0
|
|
20230626,154300,4962988100,36200,36200,36200,36200,0
|
|
20230626,154200,4962988100,36200,36200,36200,36200,0
|
|
20230626,154100,4962988100,36200,36200,36200,36200,0
|
|
20230626,154000,4962988100,36200,36200,36200,36200,0
|
|
20230626,153900,4962988100,36200,36200,36200,36200,0
|
|
20230626,153800,4962988100,36200,36200,36200,36200,0
|
|
20230626,153700,4962988100,36200,36200,36200,36200,0
|
|
20230626,153600,4962988100,36200,36200,36200,36200,0
|
|
20230626,153500,4962988100,36200,36200,36200,36200,0
|
|
20230626,153400,4962988100,36200,36200,36200,36200,0
|
|
20230626,153300,4962988100,36200,36200,36200,36200,0
|
|
20230626,153200,4962988100,36200,36200,36200,36200,0
|
|
20230626,153100,4962988100,36200,36200,36200,36200,0
|
|
20230626,153000,4962988100,36200,36200,36200,36200,358
|
|
20230626,152900,4950028500,36150,36150,36150,36150,0
|
|
20230626,152800,4950028500,36150,36150,36150,36150,0
|
|
20230626,152700,4950028500,36150,36150,36150,36150,0
|
|
20230626,152600,4950028500,36150,36150,36150,36150,0
|
|
20230626,152500,4950028500,36150,36150,36150,36150,0
|
|
20230626,152400,4950028500,36150,36150,36150,36150,0
|
|
20230626,152300,4950028500,36150,36150,36150,36150,0
|
|
20230626,152200,4950028500,36150,36150,36150,36150,0
|
|
20230626,152100,4950028500,36150,36150,36150,36150,0
|
|
20230626,152000,4950028500,36150,36150,36150,36150,0
|
|
20230626,151900,4950028500,36150,36300,36300,36150,239
|
|
20230626,151800,4941381950,36300,36150,36300,36150,134
|
|
20230626,151700,4936532700,36300,36350,36350,36150,901
|
|
20230626,151600,4903903250,36350,36200,36350,36200,308
|
|
20230626,151500,4892719800,36350,36300,36350,36200,252
|
|
20230626,151400,4883570050,36350,36300,36350,36200,552
|
|
20230626,151300,4863530800,36250,36250,36350,36250,385
|
|
20230626,151200,4849555050,36250,36250,36300,36250,332
|
|
20230626,151100,4837510300,36300,36150,36300,36150,1076
|
|
20230626,151000,4798531950,36150,36150,36250,36150,532
|
|
20230626,150900,4779276700,36250,36200,36250,36150,881
|
|
20230626,150800,4747405500,36200,36300,36350,36200,472
|
|
20230626,150700,4730272900,36300,36300,36300,36150,320
|
|
20230626,150600,4718660850,36150,36300,36350,36150,526
|
|
20230626,150500,4699597400,36300,36250,36300,36150,990
|
|
20230626,150400,4663768700,36250,36150,36250,36150,446
|
|
20230626,150300,4647608700,36150,36250,36400,36100,1851
|
|
20230626,150200,4580628500,36300,36200,36350,36200,253
|
|
20230626,150100,4571445500,36400,36300,36400,36200,733
|
|
20230626,150000,4544832800,36400,36350,36450,36250,316
|
|
20230626,145900,4533341200,36450,36300,36450,36300,534
|
|
20230626,145800,4513921450,36300,36350,36400,36250,393
|
|
20230626,145700,4499639050,36250,36300,36400,36250,200
|
|
20230626,145600,4492370600,36350,36400,36400,36200,367
|
|
20230626,145500,4479039450,36250,36250,36400,36200,524
|
|
20230626,145400,4459983150,36350,36300,36350,36200,280
|
|
20230626,145300,4449820000,36250,36200,36400,36200,383
|
|
20230626,145200,4435917300,36200,36300,36300,36200,387
|
|
20230626,145100,4421876250,36300,36350,36350,36200,1684
|
|
20230626,145000,4360852750,36250,36250,36350,36250,393
|
|
20230626,144900,4346579100,36300,36200,36300,36200,497
|
|
20230626,144800,4328544750,36250,36250,36300,36150,500
|
|
20230626,144700,4310417500,36200,36300,36300,36150,577
|
|
20230626,144600,4289528350,36250,36200,36300,36150,614
|
|
20230626,144500,4267291200,36200,36250,36300,36200,404
|
|
20230626,144400,4252641800,36200,36150,36300,36050,543
|
|
20230626,144300,4232996650,36150,36150,36200,36100,783
|
|
20230626,144200,4204681150,36250,36200,36300,36150,536
|
|
20230626,144100,4185256100,36200,36250,36250,36150,287
|
|
20230626,144000,4174854700,36150,36200,36350,36150,521
|
|
20230626,143900,4155985450,36150,36250,36250,36150,484
|
|
20230626,143800,4138449800,36150,36150,36300,36100,568
|
|
20230626,143700,4117899850,36300,36100,36300,36100,461
|
|
20230626,143600,4101214600,36150,36150,36250,36150,461
|
|
20230626,143500,4084535750,36150,36150,36200,36050,546
|
|
20230626,143400,4064785050,36100,36300,36350,36100,1697
|
|
20230626,143300,4003334450,36300,36500,36500,36300,305
|
|
20230626,143200,3992256550,36500,36350,36500,36200,1660
|
|
20230626,143100,3931836100,36350,36200,36350,36150,1076
|
|
20230626,143000,3892824900,36200,36000,36200,35950,2111
|
|
20230626,142900,3816590650,36000,35950,36050,35800,536
|
|
20230626,142800,3797305550,35950,35950,36000,35900,567
|
|
20230626,142700,3776912200,35950,35950,35950,35900,323
|
|
20230626,142600,3765303150,35950,35900,35950,35850,1074
|
|
20230626,142500,3726730950,35800,35800,35900,35700,419
|
|
20230626,142400,3711703050,35850,35800,35900,35600,648
|
|
20230626,142300,3688509450,35800,35700,35900,35700,617
|
|
20230626,142200,3666407300,35800,35850,35850,35600,386
|
|
20230626,142100,3652587700,35850,35800,35850,35750,317
|
|
20230626,142000,3641234000,35850,35800,35850,35750,509
|
|
20230626,141900,3623006850,35800,35750,35850,35700,467
|
|
20230626,141800,3606301800,35750,35750,35800,35500,482
|
|
20230626,141700,3589066500,35750,35750,35800,35550,468
|
|
20230626,141600,3572344150,35700,35750,35800,35650,573
|
|
20230626,141500,3551866550,35750,35750,35750,35650,330
|
|
20230626,141400,3540076900,35700,35750,35800,35600,308
|
|
20230626,141300,3529070600,35550,35700,35750,35500,667
|
|
20230626,141200,3505251600,35700,35750,35750,35600,310
|
|
20230626,141100,3494182000,35700,35700,35750,35650,532
|
|
20230626,141000,3475178550,35700,35500,35700,35500,600
|
|
20230626,140900,3453799800,35600,35700,35700,35450,354
|
|
20230626,140800,3441172850,35700,35600,35700,35550,579
|
|
20230626,140700,3420517850,35700,35700,35700,35550,550
|
|
20230626,140600,3400903000,35700,35650,35700,35550,344
|
|
20230626,140500,3388635950,35700,35650,35700,35400,561
|
|
20230626,140400,3368680700,35650,35650,35650,35600,449
|
|
20230626,140300,3352680750,35650,35650,35650,35500,372
|
|
20230626,140200,3339433700,35650,35700,35700,35600,571
|
|
20230626,140100,3319073250,35700,35650,35700,35450,287
|
|
20230626,140000,3308843250,35650,35650,35700,35550,522
|
|
20230626,135900,3290240950,35650,35650,35650,35450,342
|
|
20230626,135800,3278064950,35650,35650,35650,35450,527
|
|
20230626,135700,3259290800,35600,35600,35650,35450,404
|
|
20230626,135600,3244895500,35600,35600,35600,35400,488
|
|
20230626,135500,3227539350,35550,35600,35600,35500,491
|
|
20230626,135400,3210073650,35550,35400,35600,35400,526
|
|
20230626,135300,3191378700,35550,35550,35600,35500,403
|
|
20230626,135200,3177041100,35600,35500,35600,35350,548
|
|
20230626,135100,3157562850,35550,35550,35550,35450,285
|
|
20230626,135000,3147433250,35550,35450,35550,35350,562
|
|
20230626,134900,3127484400,35500,35500,35500,35400,459
|
|
20230626,134800,3111194000,35450,35500,35550,35450,456
|
|
20230626,134700,3095009150,35500,35500,35550,35350,690
|
|
20230626,134600,3070522900,35450,35450,35500,35350,389
|
|
20230626,134500,3056736850,35450,35450,35500,35250,470
|
|
20230626,134400,3040088350,35450,35350,35500,35300,598
|
|
20230626,134300,3018878900,35350,35450,35500,35250,583
|
|
20230626,134200,2998241550,35450,35400,35500,35300,504
|
|
20230626,134100,2980383650,35400,35350,35500,35300,656
|
|
20230626,134000,2957140900,35400,35300,35450,35200,253
|
|
20230626,133900,2948202950,35250,35400,35400,35200,593
|
|
20230626,133800,2927292250,35400,35350,35450,35300,142
|
|
20230626,133700,2922267150,35350,35400,35500,35300,1165
|
|
20230626,133600,2881097750,35450,35450,35500,35400,722
|
|
20230626,133500,2855517450,35500,35550,35550,35400,339
|
|
20230626,133400,2843483200,35400,35600,35600,35400,1878
|
|
20230626,133300,2776841600,35550,35600,35600,35500,407
|
|
20230626,133200,2762359550,35600,35650,35650,35550,687
|
|
20230626,133100,2737915350,35600,35500,35650,35500,1484
|
|
20230626,133000,2685152700,35450,35400,35500,35350,1315
|
|
20230626,132900,2638561900,35400,35250,35500,35250,1608
|
|
20230626,132800,2581634500,35300,35200,35300,35100,2310
|
|
20230626,132700,2500301900,35150,35450,35550,35150,5846
|
|
20230626,132600,2293489400,35500,35150,35600,35000,6376
|
|
20230626,132500,2067683000,35000,35100,35250,35000,216
|
|
20230626,132400,2060090050,35250,34850,35250,34700,1507
|
|
20230626,132300,2007369800,34800,34450,34800,34450,811
|
|
20230626,132200,1979274850,34450,34550,34800,34350,3346
|
|
20230626,132100,1863926600,34550,34700,34750,34400,2953
|
|
20230626,132000,1762066750,34700,34600,34750,34500,2847
|
|
20230626,131900,1663620400,34650,35000,35000,34600,2651
|
|
20230626,131800,1571337850,34950,35050,35100,34950,1149
|
|
20230626,131700,1531112000,35050,35150,35350,35000,2269
|
|
20230626,131600,1451503800,35150,35250,35350,35100,1228
|
|
20230626,131500,1408299850,35250,35300,35350,35150,2329
|
|
20230626,131400,1326319900,35300,35350,35350,35250,2089
|
|
20230626,131300,1252609800,35350,35550,35600,35350,1394
|
|
20230626,131200,1203219200,35550,35500,35600,35500,183
|
|
20230626,131100,1196717350,35450,35500,35500,35400,154
|
|
20230626,131000,1191256050,35450,35500,35500,35450,216
|
|
20230626,130900,1183593150,35500,35450,35500,35400,348
|
|
20230626,130800,1171251350,35350,35350,35450,35350,179
|
|
20230626,130700,1164921000,35350,35400,35450,35300,55
|
|
20230626,130600,1162973200,35350,35450,35450,35300,191
|
|
20230626,130500,1156217150,35400,35350,35400,35300,100
|
|
20230626,130400,1152681350,35350,35350,35350,35300,243
|
|
20230626,130300,1144100450,35400,35350,35450,35350,94
|
|
20230626,130200,1140774450,35300,35400,35400,35300,209
|
|
20230626,130100,1133387850,35350,35250,35400,35250,101
|
|
20230626,130000,1129817850,35350,35250,35350,35250,107
|
|
20230626,125900,1126042350,35350,35300,35400,35300,148
|
|
20230626,125800,1120812350,35300,35350,35400,35250,130
|
|
20230626,125700,1116219450,35300,35350,35400,35300,87
|
|
20230626,125600,1113143600,35250,35350,35400,35250,132
|
|
20230626,125500,1108479450,35300,35350,35400,35300,158
|
|
20230626,125400,1102897900,35400,35350,35400,35300,98
|
|
20230626,125300,1099432550,35300,35350,35400,35300,160
|
|
20230626,125200,1093780500,35250,35350,35400,35250,104
|
|
20230626,125100,1090106100,35350,35300,35350,35250,168
|
|
20230626,125000,1084178950,35300,35300,35400,35300,71
|
|
20230626,124900,1081669400,35250,35300,35350,35250,137
|
|
20230626,124800,1076837050,35250,35300,35300,35250,39
|
|
20230626,124700,1075460800,35300,35300,35400,35200,190
|
|
20230626,124600,1068755300,35250,35300,35350,35250,82
|
|
20230626,124500,1065860500,35250,35250,35350,35250,98
|
|
20230626,124400,1062402500,35300,35350,35350,35250,175
|
|
20230626,124300,1056222100,35350,35300,35350,35300,50
|
|
20230626,124200,1054455650,35350,35300,35400,35300,162
|
|
20230626,124100,1048731600,35350,35300,35450,35200,2190
|
|
20230626,124000,971513600,35450,35400,35450,35300,179
|
|
20230626,123900,965182950,35350,35350,35400,35300,157
|
|
20230626,123800,959632000,35350,35400,35400,35300,154
|
|
20230626,123700,954191900,35400,35350,35400,35350,85
|
|
20230626,123600,951184550,35350,35350,35400,35300,204
|
|
20230626,123500,943971350,35350,35350,35400,35350,129
|
|
20230626,123400,939408900,35400,35400,35400,35350,144
|
|
20230626,123300,934315350,35400,35400,35450,35350,152
|
|
20230626,123200,928933450,35350,35350,35350,35300,605
|
|
20230626,123100,907550100,35300,35300,35400,35300,107
|
|
20230626,123000,903770000,35300,35350,35400,35300,1801
|
|
20230626,122900,840167400,35350,35500,35500,35350,635
|
|
20230626,122800,817706350,35450,35450,35550,35450,59
|
|
20230626,122700,815612550,35450,35500,35500,35350,271
|
|
20230626,122600,806016350,35550,35500,35550,35350,54
|
|
20230626,122500,804100600,35500,35450,35550,35350,147
|
|
20230626,122400,798890500,35400,35400,35550,35400,55
|
|
20230626,122300,796938900,35450,35500,35500,35350,115
|
|
20230626,122200,792863600,35550,35450,35550,35450,60
|
|
20230626,122100,790732500,35450,35500,35600,35450,138
|
|
20230626,122000,785835050,35500,35450,35550,35450,58
|
|
20230626,121900,783777000,35500,35500,35550,35450,126
|
|
20230626,121800,779305850,35600,35550,35650,35400,201
|
|
20230626,121700,772174500,35450,35500,35550,35350,73
|
|
20230626,121600,769584500,35400,35500,35500,35400,145
|
|
20230626,121500,764448650,35350,35350,35650,35300,528
|
|
20230626,121400,745689350,35300,35350,35450,35300,182
|
|
20230626,121300,739253050,35300,35300,35350,35300,53
|
|
20230626,121200,737381350,35450,35450,35500,35300,134
|
|
20230626,121100,732638900,35400,35300,35450,35300,119
|
|
20230626,121000,728430900,35350,35350,35400,35300,109
|
|
20230626,120900,724576500,35400,35400,35450,35350,103
|
|
20230626,120800,720928500,35350,35400,35450,35350,106
|
|
20230626,120700,717177050,35400,35450,35450,35350,92
|
|
20230626,120600,713918400,35450,35450,35450,35350,321
|
|
20230626,120500,702564500,35400,35450,35450,35350,43
|
|
20230626,120400,701042100,35450,35350,35600,35350,88
|
|
20230626,120300,697916450,35350,35350,35500,35350,156
|
|
20230626,120200,692397300,35350,35350,35400,35350,42
|
|
20230626,120100,690910800,35350,35400,35500,35350,163
|
|
20230626,120000,685141250,35400,35400,35450,35350,54
|
|
20230626,115900,683228700,35500,35400,35550,35350,144
|
|
20230626,115800,678131600,35350,35450,35450,35350,132
|
|
20230626,115700,673460450,35400,35350,35400,35350,126
|
|
20230626,115600,669004600,35400,35450,35450,35400,91
|
|
20230626,115500,665782950,35550,35450,35550,35400,108
|
|
20230626,115400,661955650,35450,35550,35550,35450,49
|
|
20230626,115300,660217300,35550,35400,35600,35400,128
|
|
20230626,115200,655679350,35400,35400,35600,35400,159
|
|
20230626,115100,650042900,35400,35450,35500,35400,72
|
|
20230626,115000,647489800,35450,35450,35600,35400,123
|
|
20230626,114900,643131150,35500,35400,35500,35400,224
|
|
20230626,114800,635196000,35450,35450,35450,35400,122
|
|
20230626,114700,630875400,35400,35450,35500,35400,118
|
|
20230626,114600,626693700,35450,35500,35500,35400,162
|
|
20230626,114500,620947650,35500,35450,35500,35450,66
|
|
20230626,114400,618606250,35500,35450,35600,35450,136
|
|
20230626,114300,613779350,35450,35500,35550,35400,96
|
|
20230626,114200,610372450,35550,35450,35550,35400,100
|
|
20230626,114100,606829050,35450,35400,35500,35350,215
|
|
20230626,114000,599212100,35450,35500,35500,35350,118
|
|
20230626,113900,595034050,35400,35450,35450,35400,95
|
|
20230626,113800,591666550,35450,35400,35600,35400,91
|
|
20230626,113700,588431850,35400,35450,35500,35400,51
|
|
20230626,113600,586624800,35500,35450,35550,35450,254
|
|
20230626,113500,577612500,35450,35450,35550,35450,117
|
|
20230626,113400,573463100,35450,35500,35550,35450,83
|
|
20230626,113300,570516450,35550,35500,35550,35450,129
|
|
20230626,113200,565936750,35500,35500,35550,35450,101
|
|
20230626,113100,562352550,35550,35500,35550,35500,67
|
|
20230626,113000,559971550,35450,35500,35550,35450,188
|
|
20230626,112900,553297000,35550,35500,35550,35450,94
|
|
20230626,112800,549961650,35550,35500,35600,35500,91
|
|
20230626,112700,546725950,35500,35500,35500,35450,161
|
|
20230626,112600,541015400,35450,35500,35500,35450,101
|
|
20230626,112500,537433450,35500,35500,35550,35500,102
|
|
20230626,112400,533809900,35500,35550,35550,35450,151
|
|
20230626,112300,528449250,35500,35500,35550,35450,84
|
|
20230626,112200,525467700,35550,35500,35550,35450,156
|
|
20230626,112100,519931000,35450,35500,35500,35450,75
|
|
20230626,112000,517271200,35550,35550,35550,35450,364
|
|
20230626,111900,504348550,35550,35500,35600,35500,98
|
|
20230626,111800,500866550,35550,35600,35600,35550,87
|
|
20230626,111700,497771950,35550,35600,35600,35550,49
|
|
20230626,111600,496028500,35550,35500,35600,35450,202
|
|
20230626,111500,488851850,35550,35500,35550,35450,99
|
|
20230626,111400,485335700,35600,35600,35600,35550,103
|
|
20230626,111300,481672250,35550,35450,35550,35450,157
|
|
20230626,111200,476100600,35500,35500,35500,35500,46
|
|
20230626,111100,474467600,35550,35500,35550,35400,99
|
|
20230626,111000,470955300,35500,35450,35500,35400,112
|
|
20230626,110900,466986800,35500,35500,35500,35450,75
|
|
20230626,110800,464326750,35450,35350,35500,35300,190
|
|
20230626,110700,457603650,35350,35400,35400,35350,47
|
|
20230626,110600,455940800,35450,35450,35450,35400,53
|
|
20230626,110500,454062900,35500,35400,35500,35350,110
|
|
20230626,110400,450166200,35400,35350,35400,35350,61
|
|
20230626,110300,448009000,35300,35400,35400,35300,74
|
|
20230626,110200,445393100,35400,35350,35400,35300,80
|
|
20230626,110100,442565550,35350,35350,35350,35350,131
|
|
20230626,110000,437934700,35350,35350,35400,35350,89
|
|
20230626,105900,434786900,35300,35350,35350,35300,57
|
|
20230626,105800,432774450,35300,35400,35400,35300,26
|
|
20230626,105700,431856100,35400,35300,35400,35300,102
|
|
20230626,105600,428251300,35350,35350,35350,35300,30
|
|
20230626,105500,427191750,35400,35250,35400,35250,50
|
|
20230626,105400,425426200,35350,35300,35400,35250,91
|
|
20230626,105300,422211900,35300,35300,35300,35250,56
|
|
20230626,105200,420236800,35250,35450,35450,35250,77
|
|
20230626,105100,417516750,35400,35300,35400,35300,48
|
|
20230626,105000,415820000,35250,35350,35350,35250,552
|
|
20230626,104900,396332050,35350,35350,35400,35300,1387
|
|
20230626,104800,347334750,35350,35400,35400,35350,113
|
|
20230626,104700,343337100,35450,35450,35450,35450,82
|
|
20230626,104600,340430200,35450,35350,35500,35350,94
|
|
20230626,104500,337100700,35350,35350,35400,35350,82
|
|
20230626,104400,334201050,35350,35400,35400,35300,131
|
|
20230626,104300,329569700,35450,35350,35500,35300,151
|
|
20230626,104200,324228700,35300,35350,35350,35300,46
|
|
20230626,104100,322604600,35250,35300,35350,35250,578
|
|
20230626,104000,302203650,35300,35300,35350,35300,169
|
|
20230626,103900,296237700,35350,35300,35350,35300,86
|
|
20230626,103800,293201600,35350,35350,35400,35300,74
|
|
20230626,103700,290586300,35350,35350,35400,35300,56
|
|
20230626,103600,288607400,35350,35300,35350,35300,32
|
|
20230626,103500,287476750,35300,35400,35450,35300,604
|
|
20230626,103400,266125400,35450,35450,35450,35400,222
|
|
20230626,103300,258266000,35400,35400,35450,35400,84
|
|
20230626,103200,255292050,35400,35550,35550,35400,73
|
|
20230626,103100,252706700,35600,35600,35600,35600,7
|
|
20230626,103000,252457500,35600,35600,35600,35450,26
|
|
20230626,102900,251534000,35450,35600,35600,35450,159
|
|
20230626,102800,245896700,35550,35550,35550,35550,6
|
|
20230626,102700,245683400,35550,35600,35600,35550,7
|
|
20230626,102600,245434500,35600,35450,35600,35450,71
|
|
20230626,102500,242916350,35450,35600,35600,35450,67
|
|
20230626,102400,240539550,35450,35600,35600,35450,61
|
|
20230626,102300,238372350,35600,35600,35600,35600,107
|
|
20230626,102200,234563150,35600,35600,35600,35600,5
|
|
20230626,102100,234385150,35650,35650,35650,35650,12
|
|
20230626,102000,233957350,35400,35650,35650,35400,62
|
|
20230626,101900,231759400,35650,35500,35650,35450,73
|
|
20230626,101800,229167850,35650,35650,35650,35650,7
|
|
20230626,101700,228918300,35450,35450,35450,35450,26
|
|
20230626,101600,227996600,35650,35650,35650,35650,12
|
|
20230626,101500,227568800,35500,35450,35500,35450,27
|
|
20230626,101400,226611350,35450,35450,35450,35450,96
|
|
20230626,101300,223208150,35450,35450,35450,35450,43
|
|
20230626,101200,221683800,35400,35400,35400,35400,56
|
|
20230626,101100,219701400,35400,35400,35400,35400,7
|
|
20230626,101000,219453600,35400,35400,35400,35400,26
|
|
20230626,100900,218533200,35400,35400,35400,35400,0
|
|
20230626,100800,218533200,35400,35500,35500,35400,49
|
|
20230626,100700,216798500,35500,35500,35500,35500,8
|
|
20230626,100600,216514500,35400,35400,35400,35400,88
|
|
20230626,100500,213399300,35400,35400,35400,35400,32
|
|
20230626,100400,212266500,35400,35400,35400,35400,0
|
|
20230626,100300,212266500,35400,35450,35450,35400,60
|
|
20230626,100200,210140500,35450,35450,35450,35450,0
|
|
20230626,100100,210140500,35450,35450,35450,35450,30
|
|
20230626,100000,209077000,35450,35450,35450,35400,85
|
|
20230626,095900,206064200,35450,35450,35450,35450,1
|
|
20230626,095800,206028750,35450,35400,35450,35400,48
|
|
20230626,095700,204329500,35400,35400,35400,35400,9
|
|
20230626,095600,204010900,35450,35450,35450,35450,0
|
|
20230626,095500,204010900,35450,35450,35450,35450,7
|
|
20230626,095400,203762750,35450,35450,35450,35450,26
|
|
20230626,095300,202841050,35450,35500,35500,35450,32
|
|
20230626,095200,201706500,35450,35450,35450,35450,0
|
|
20230626,095100,201706500,35450,35450,35450,35450,40
|
|
20230626,095000,200288500,35750,35750,35750,35750,0
|
|
20230626,094900,200288500,35750,35450,35750,35450,75
|
|
20230626,094800,197626150,35400,35450,35450,35400,119
|
|
20230626,094700,193411750,35450,35450,35450,35450,62
|
|
20230626,094600,191213850,35450,35450,35450,35450,201
|
|
20230626,094500,184088400,35450,35450,35450,35450,58
|
|
20230626,094400,182032300,35450,35450,35450,35450,9
|
|
20230626,094300,181713250,35500,35500,35500,35500,79
|
|
20230626,094200,178908750,35500,35500,35500,35500,68
|
|
20230626,094100,176494750,35500,35550,35550,35500,21
|
|
20230626,094000,175749000,35550,35550,35550,35550,38
|
|
20230626,093900,174398100,35550,35550,35550,35550,59
|
|
20230626,093800,172300650,35550,35550,35550,35550,59
|
|
20230626,093700,170203200,35600,35600,35600,35600,31
|
|
20230626,093600,169099600,35600,35600,35600,35600,29
|
|
20230626,093500,168067200,35600,35650,35650,35600,62
|
|
20230626,093400,165857900,35550,35650,35650,35550,76
|
|
20230626,093300,163149550,35600,35650,35650,35600,76
|
|
20230626,093200,160443400,35650,35650,35650,35650,50
|
|
20230626,093100,158660900,35650,35700,35700,35650,14
|
|
20230626,093000,158161550,35750,35700,35750,35700,29
|
|
20230626,092900,157124900,35700,35700,35700,35700,59
|
|
20230626,092800,155018600,35700,35700,35700,35700,61
|
|
20230626,092700,152840900,35750,35650,35750,35650,101
|
|
20230626,092600,149238450,35650,35600,35650,35600,10
|
|
20230626,092500,148882400,35600,35650,35650,35600,153
|
|
20230626,092400,143428400,35650,35600,35700,35600,146
|
|
20230626,092300,138224750,35600,35550,35600,35550,95
|
|
20230626,092200,134843200,35550,35550,35600,35550,67
|
|
20230626,092100,132460600,35500,35500,35500,35500,9
|
|
20230626,092000,132141100,35550,35500,35550,35500,78
|
|
20230626,091900,129368350,35500,35550,35550,35500,114
|
|
20230626,091800,125318150,35500,35500,35500,35500,63
|
|
20230626,091700,123081650,35450,35600,35600,35450,518
|
|
20230626,091600,104641150,35600,35450,35650,35450,93
|
|
20230626,091500,101330700,35650,35650,35650,35650,34
|
|
20230626,091400,100118600,35300,35300,35300,35300,0
|
|
20230626,091300,100118600,35300,35500,35500,35300,62
|
|
20230626,091200,97921450,35300,35300,35500,35250,56
|
|
20230626,091100,95944500,35300,35250,35300,35250,262
|
|
20230626,091000,86699400,35300,35400,35400,35200,373
|
|
20230626,090900,73538950,35400,35500,35500,35400,447
|
|
20230626,090800,57675800,35550,35550,35550,35550,282
|
|
20230626,090700,47650700,35550,35550,35550,35500,233
|
|
20230626,090600,39372550,35500,35700,35700,35500,155
|
|
20230626,090500,33859150,35700,35950,35950,35700,80
|
|
20230626,090400,30993150,35950,35950,35950,35950,0
|
|
20230626,090300,30993150,35950,35750,35950,35750,43
|
|
20230626,090200,29451400,35800,35850,35850,35800,460
|
|
20230626,090100,12975650,35900,35950,35950,35900,51
|
|
20230626,090000,11144350,35900,35950,35950,35900,310
|