655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195200,1570439800,36350,36350,36350,36350,320
|
|
20230629,195100,1570439800,36350,36350,36350,36350,0
|
|
20230629,195000,1570439800,36350,36350,36350,36350,0
|
|
20230629,194900,1570439800,36350,36350,36350,36350,0
|
|
20230629,194800,1570439800,36350,36350,36350,36350,0
|
|
20230629,194700,1570439800,36350,36350,36350,36350,0
|
|
20230629,194600,1570439800,36350,36350,36350,36350,0
|
|
20230629,194500,1570439800,36350,36350,36350,36350,0
|
|
20230629,194400,1570439800,36350,36350,36350,36350,0
|
|
20230629,194300,1570439800,36350,36350,36350,36350,0
|
|
20230629,194200,1570439800,36350,36350,36350,36350,0
|
|
20230629,194100,1570439800,36350,36350,36350,36350,0
|
|
20230629,194000,1570439800,36350,36350,36350,36350,0
|
|
20230629,193900,1570439800,36350,36350,36350,36350,0
|
|
20230629,193800,1570439800,36350,36350,36350,36350,0
|
|
20230629,193700,1570439800,36350,36350,36350,36350,0
|
|
20230629,193600,1570439800,36350,36350,36350,36350,0
|
|
20230629,193500,1570439800,36350,36350,36350,36350,0
|
|
20230629,193400,1570439800,36350,36350,36350,36350,0
|
|
20230629,193300,1570439800,36350,36350,36350,36350,0
|
|
20230629,193200,1570439800,36350,36350,36350,36350,0
|
|
20230629,193100,1570439800,36350,36350,36350,36350,0
|
|
20230629,193000,1570439800,36350,36350,36350,36350,0
|
|
20230629,192900,1570439800,36350,36350,36350,36350,0
|
|
20230629,192800,1570439800,36350,36350,36350,36350,0
|
|
20230629,192700,1570439800,36350,36350,36350,36350,0
|
|
20230629,192600,1570439800,36350,36350,36350,36350,0
|
|
20230629,192500,1570439800,36350,36350,36350,36350,0
|
|
20230629,192400,1570439800,36350,36350,36350,36350,0
|
|
20230629,192300,1570439800,36350,36350,36350,36350,0
|
|
20230629,192200,1570439800,36350,36350,36350,36350,320
|
|
20230629,192100,1570439800,36350,36350,36350,36350,0
|
|
20230629,192000,1570439800,36350,36350,36350,36350,0
|
|
20230629,191900,1570439800,36350,36350,36350,36350,0
|
|
20230629,191800,1570439800,36350,36350,36350,36350,0
|
|
20230629,191700,1570439800,36350,36350,36350,36350,0
|
|
20230629,191600,1570439800,36350,36350,36350,36350,0
|
|
20230629,191500,1570439800,36350,36350,36350,36350,0
|
|
20230629,191400,1570439800,36350,36350,36350,36350,0
|
|
20230629,191300,1570439800,36350,36350,36350,36350,0
|
|
20230629,191200,1570439800,36350,36350,36350,36350,0
|
|
20230629,191100,1570439800,36350,36350,36350,36350,0
|
|
20230629,191000,1570439800,36350,36350,36350,36350,0
|
|
20230629,190900,1570439800,36350,36350,36350,36350,0
|
|
20230629,190800,1570439800,36350,36350,36350,36350,0
|
|
20230629,190700,1570439800,36350,36350,36350,36350,0
|
|
20230629,190600,1570439800,36350,36350,36350,36350,0
|
|
20230629,190500,1570439800,36350,36350,36350,36350,0
|
|
20230629,190400,1570439800,36350,36350,36350,36350,0
|
|
20230629,190300,1570439800,36350,36350,36350,36350,0
|
|
20230629,190200,1570439800,36350,36350,36350,36350,0
|
|
20230629,190100,1570439800,36350,36350,36350,36350,0
|
|
20230629,190000,1570439800,36350,36350,36350,36350,0
|
|
20230629,185900,1570439800,36350,36350,36350,36350,0
|
|
20230629,185800,1570439800,36350,36350,36350,36350,0
|
|
20230629,185700,1570439800,36350,36350,36350,36350,0
|
|
20230629,185600,1570439800,36350,36350,36350,36350,0
|
|
20230629,185500,1570439800,36350,36350,36350,36350,0
|
|
20230629,185400,1570439800,36350,36350,36350,36350,0
|
|
20230629,185300,1570439800,36350,36350,36350,36350,0
|
|
20230629,185200,1570439800,36350,36350,36350,36350,320
|
|
20230629,185100,1570439800,36350,36350,36350,36350,0
|
|
20230629,185000,1570439800,36350,36350,36350,36350,0
|
|
20230629,184900,1570439800,36350,36350,36350,36350,0
|
|
20230629,184800,1570439800,36350,36350,36350,36350,0
|
|
20230629,184700,1570439800,36350,36350,36350,36350,0
|
|
20230629,184600,1570439800,36350,36350,36350,36350,0
|
|
20230629,184500,1570439800,36350,36350,36350,36350,0
|
|
20230629,184400,1570439800,36350,36350,36350,36350,0
|
|
20230629,184300,1570439800,36350,36350,36350,36350,0
|
|
20230629,184200,1570439800,36350,36350,36350,36350,0
|
|
20230629,184100,1570439800,36350,36350,36350,36350,0
|
|
20230629,184000,1570439800,36350,36350,36350,36350,0
|
|
20230629,183900,1570439800,36350,36350,36350,36350,0
|
|
20230629,183800,1570439800,36350,36350,36350,36350,0
|
|
20230629,183700,1570439800,36350,36350,36350,36350,0
|
|
20230629,183600,1570439800,36350,36350,36350,36350,0
|
|
20230629,183500,1570439800,36350,36350,36350,36350,0
|
|
20230629,183400,1570439800,36350,36350,36350,36350,0
|
|
20230629,183300,1570439800,36350,36350,36350,36350,0
|
|
20230629,183200,1570439800,36350,36350,36350,36350,0
|
|
20230629,183100,1570439800,36350,36350,36350,36350,0
|
|
20230629,183000,1570439800,36350,36350,36350,36350,0
|
|
20230629,182900,1570439800,36350,36350,36350,36350,0
|
|
20230629,182800,1570439800,36350,36350,36350,36350,0
|
|
20230629,182700,1570439800,36350,36350,36350,36350,0
|
|
20230629,182600,1570439800,36350,36350,36350,36350,0
|
|
20230629,182500,1570439800,36350,36350,36350,36350,0
|
|
20230629,182400,1570439800,36350,36350,36350,36350,0
|
|
20230629,182300,1570439800,36350,36350,36350,36350,0
|
|
20230629,182200,1570439800,36350,36350,36350,36350,320
|
|
20230629,182100,1570439800,36350,36350,36350,36350,0
|
|
20230629,182000,1570439800,36350,36350,36350,36350,0
|
|
20230629,181900,1570439800,36350,36350,36350,36350,0
|
|
20230629,181800,1570439800,36350,36350,36350,36350,0
|
|
20230629,181700,1570439800,36350,36350,36350,36350,0
|
|
20230629,181600,1570439800,36350,36350,36350,36350,0
|
|
20230629,181500,1570439800,36350,36350,36350,36350,0
|
|
20230629,181400,1570439800,36350,36350,36350,36350,0
|
|
20230629,181300,1570439800,36350,36350,36350,36350,0
|
|
20230629,181200,1570439800,36350,36350,36350,36350,0
|
|
20230629,181100,1570439800,36350,36350,36350,36350,0
|
|
20230629,181000,1570439800,36350,36350,36350,36350,0
|
|
20230629,180900,1570439800,36350,36350,36350,36350,0
|
|
20230629,180800,1570439800,36350,36350,36350,36350,0
|
|
20230629,180700,1570439800,36350,36350,36350,36350,0
|
|
20230629,180600,1570439800,36350,36350,36350,36350,0
|
|
20230629,180500,1570439800,36350,36350,36350,36350,0
|
|
20230629,180400,1570439800,36350,36350,36350,36350,0
|
|
20230629,180300,1570439800,36350,36350,36350,36350,0
|
|
20230629,180200,1570439800,36350,36350,36350,36350,0
|
|
20230629,180100,1570439800,36350,36350,36350,36350,0
|
|
20230629,180000,1570439800,36350,36350,36350,36350,0
|
|
20230629,175900,1570439800,36350,36350,36350,36350,0
|
|
20230629,175800,1570439800,36350,36350,36350,36350,0
|
|
20230629,175700,1570439800,36350,36350,36350,36350,0
|
|
20230629,175600,1570439800,36350,36350,36350,36350,0
|
|
20230629,175500,1570439800,36350,36350,36350,36350,0
|
|
20230629,175400,1570439800,36350,36350,36350,36350,0
|
|
20230629,175300,1570439800,36350,36350,36350,36350,0
|
|
20230629,175200,1570439800,36350,36350,36350,36350,320
|
|
20230629,175100,1570439800,36350,36350,36350,36350,0
|
|
20230629,175000,1570439800,36350,36350,36350,36350,0
|
|
20230629,174900,1570439800,36350,36350,36350,36350,0
|
|
20230629,174800,1570439800,36350,36350,36350,36350,0
|
|
20230629,174700,1570439800,36350,36350,36350,36350,0
|
|
20230629,174600,1570439800,36350,36350,36350,36350,0
|
|
20230629,174500,1570439800,36350,36350,36350,36350,0
|
|
20230629,174400,1570439800,36350,36350,36350,36350,0
|
|
20230629,174300,1570439800,36350,36350,36350,36350,0
|
|
20230629,174200,1570439800,36350,36350,36350,36350,0
|
|
20230629,174100,1570439800,36350,36350,36350,36350,0
|
|
20230629,174000,1570439800,36350,36350,36350,36350,0
|
|
20230629,173900,1570439800,36350,36350,36350,36350,0
|
|
20230629,173800,1570439800,36350,36350,36350,36350,0
|
|
20230629,173700,1570439800,36350,36350,36350,36350,0
|
|
20230629,173600,1570439800,36350,36350,36350,36350,0
|
|
20230629,173500,1570439800,36350,36350,36350,36350,0
|
|
20230629,173400,1570439800,36350,36350,36350,36350,0
|
|
20230629,173300,1570439800,36350,36350,36350,36350,0
|
|
20230629,173200,1570439800,36350,36350,36350,36350,0
|
|
20230629,173100,1570439800,36350,36350,36350,36350,0
|
|
20230629,173000,1570439800,36350,36350,36350,36350,0
|
|
20230629,172900,1570439800,36350,36350,36350,36350,0
|
|
20230629,172800,1570439800,36350,36350,36350,36350,0
|
|
20230629,172700,1570439800,36350,36350,36350,36350,0
|
|
20230629,172600,1570439800,36350,36350,36350,36350,0
|
|
20230629,172500,1570439800,36350,36350,36350,36350,0
|
|
20230629,172400,1570439800,36350,36350,36350,36350,0
|
|
20230629,172300,1570439800,36350,36350,36350,36350,0
|
|
20230629,172200,1570439800,36350,36350,36350,36350,320
|
|
20230629,172100,1570439800,36350,36350,36350,36350,0
|
|
20230629,172000,1570439800,36350,36350,36350,36350,0
|
|
20230629,171900,1570439800,36350,36350,36350,36350,0
|
|
20230629,171800,1570439800,36350,36350,36350,36350,0
|
|
20230629,171700,1570439800,36350,36350,36350,36350,0
|
|
20230629,171600,1570439800,36350,36350,36350,36350,0
|
|
20230629,171500,1570439800,36350,36350,36350,36350,0
|
|
20230629,171400,1570439800,36350,36350,36350,36350,0
|
|
20230629,171300,1570439800,36350,36350,36350,36350,0
|
|
20230629,171200,1570439800,36350,36350,36350,36350,0
|
|
20230629,171100,1570439800,36350,36350,36350,36350,0
|
|
20230629,171000,1570439800,36350,36350,36350,36350,0
|
|
20230629,170900,1570439800,36350,36350,36350,36350,0
|
|
20230629,170800,1570439800,36350,36350,36350,36350,0
|
|
20230629,170700,1570439800,36350,36350,36350,36350,0
|
|
20230629,170600,1570439800,36350,36350,36350,36350,0
|
|
20230629,170500,1570439800,36350,36350,36350,36350,0
|
|
20230629,170400,1570439800,36350,36350,36350,36350,0
|
|
20230629,170300,1570439800,36350,36350,36350,36350,0
|
|
20230629,170200,1570439800,36350,36350,36350,36350,0
|
|
20230629,170100,1570439800,36350,36350,36350,36350,0
|
|
20230629,170000,1570439800,36350,36350,36350,36350,0
|
|
20230629,165900,1570439800,36350,36350,36350,36350,0
|
|
20230629,165800,1570439800,36350,36350,36350,36350,0
|
|
20230629,165700,1570439800,36350,36350,36350,36350,0
|
|
20230629,165600,1570439800,36350,36350,36350,36350,0
|
|
20230629,165500,1570439800,36350,36350,36350,36350,0
|
|
20230629,165400,1570439800,36350,36350,36350,36350,0
|
|
20230629,165300,1570439800,36350,36350,36350,36350,0
|
|
20230629,165200,1570439800,36350,36350,36350,36350,320
|
|
20230629,165100,1570439800,36350,36350,36350,36350,0
|
|
20230629,165000,1570439800,36350,36350,36350,36350,0
|
|
20230629,164900,1570439800,36350,36350,36350,36350,0
|
|
20230629,164800,1570439800,36350,36350,36350,36350,0
|
|
20230629,164700,1570439800,36350,36350,36350,36350,0
|
|
20230629,164600,1570439800,36350,36350,36350,36350,0
|
|
20230629,164500,1570439800,36350,36350,36350,36350,0
|
|
20230629,164400,1570439800,36350,36350,36350,36350,0
|
|
20230629,164300,1570439800,36350,36350,36350,36350,0
|
|
20230629,164200,1570439800,36350,36350,36350,36350,0
|
|
20230629,164100,1570439800,36350,36350,36350,36350,0
|
|
20230629,164000,1570439800,36350,36350,36350,36350,0
|
|
20230629,163900,1570439800,36350,36350,36350,36350,0
|
|
20230629,163800,1570439800,36350,36350,36350,36350,0
|
|
20230629,163700,1570439800,36350,36350,36350,36350,0
|
|
20230629,163600,1570439800,36350,36350,36350,36350,0
|
|
20230629,163500,1570439800,36350,36350,36350,36350,0
|
|
20230629,163400,1570439800,36350,36350,36350,36350,0
|
|
20230629,163300,1570439800,36350,36350,36350,36350,0
|
|
20230629,163200,1570439800,36350,36350,36350,36350,0
|
|
20230629,163100,1570439800,36350,36350,36350,36350,0
|
|
20230629,163000,1570439800,36350,36350,36350,36350,0
|
|
20230629,162900,1570439800,36350,36350,36350,36350,0
|
|
20230629,162800,1570439800,36350,36350,36350,36350,0
|
|
20230629,162700,1570439800,36350,36350,36350,36350,0
|
|
20230629,162600,1570439800,36350,36350,36350,36350,0
|
|
20230629,162500,1570439800,36350,36350,36350,36350,0
|
|
20230629,162400,1570439800,36350,36350,36350,36350,0
|
|
20230629,162300,1570439800,36350,36350,36350,36350,0
|
|
20230629,162200,1570439800,36350,36350,36350,36350,320
|
|
20230629,162100,1570439800,36350,36350,36350,36350,0
|
|
20230629,162000,1570439800,36350,36350,36350,36350,0
|
|
20230629,161900,1570439800,36350,36350,36350,36350,0
|
|
20230629,161800,1570439800,36350,36350,36350,36350,0
|
|
20230629,161700,1570439800,36350,36350,36350,36350,0
|
|
20230629,161600,1570439800,36350,36350,36350,36350,0
|
|
20230629,161500,1570439800,36350,36350,36350,36350,0
|
|
20230629,161400,1570439800,36350,36350,36350,36350,0
|
|
20230629,161300,1570439800,36350,36350,36350,36350,0
|
|
20230629,161200,1570439800,36350,36350,36350,36350,0
|
|
20230629,161100,1570439800,36350,36350,36350,36350,0
|
|
20230629,161000,1570439800,36350,36350,36350,36350,0
|
|
20230629,160900,1570439800,36350,36350,36350,36350,0
|
|
20230629,160800,1570439800,36350,36350,36350,36350,0
|
|
20230629,160700,1570439800,36350,36350,36350,36350,0
|
|
20230629,160600,1570439800,36350,36350,36350,36350,0
|
|
20230629,160500,1570439800,36350,36350,36350,36350,0
|
|
20230629,160400,1570439800,36350,36350,36350,36350,0
|
|
20230629,160300,1570439800,36350,36350,36350,36350,0
|
|
20230629,160200,1570439800,36350,36350,36350,36350,0
|
|
20230629,160100,1570439800,36350,36350,36350,36350,0
|
|
20230629,160000,1570439800,36350,36350,36350,36350,0
|
|
20230629,155900,1570439800,36350,36350,36350,36350,0
|
|
20230629,155800,1570439800,36350,36350,36350,36350,0
|
|
20230629,155700,1570439800,36350,36350,36350,36350,0
|
|
20230629,155600,1570439800,36350,36350,36350,36350,0
|
|
20230629,155500,1570439800,36350,36350,36350,36350,0
|
|
20230629,155400,1570439800,36350,36350,36350,36350,0
|
|
20230629,155300,1570439800,36350,36350,36350,36350,0
|
|
20230629,155200,1570439800,36350,36350,36350,36350,320
|
|
20230629,155100,1570439800,36350,36350,36350,36350,0
|
|
20230629,155000,1570439800,36350,36350,36350,36350,0
|
|
20230629,154900,1570439800,36350,36350,36350,36350,0
|
|
20230629,154800,1570439800,36350,36350,36350,36350,0
|
|
20230629,154700,1570439800,36350,36350,36350,36350,0
|
|
20230629,154600,1570439800,36350,36350,36350,36350,0
|
|
20230629,154500,1570439800,36350,36350,36350,36350,0
|
|
20230629,154400,1570439800,36350,36350,36350,36350,0
|
|
20230629,154300,1570439800,36350,36350,36350,36350,0
|
|
20230629,154200,1570439800,36350,36350,36350,36350,0
|
|
20230629,154100,1570439800,36350,36350,36350,36350,0
|
|
20230629,154000,1570439800,36350,36350,36350,36350,0
|
|
20230629,153900,1570439800,36350,36350,36350,36350,0
|
|
20230629,153800,1570439800,36350,36350,36350,36350,0
|
|
20230629,153700,1570439800,36350,36350,36350,36350,0
|
|
20230629,153600,1570439800,36350,36350,36350,36350,0
|
|
20230629,153500,1570439800,36350,36350,36350,36350,0
|
|
20230629,153400,1570439800,36350,36350,36350,36350,0
|
|
20230629,153300,1570439800,36350,36350,36350,36350,0
|
|
20230629,153200,1570439800,36350,36350,36350,36350,0
|
|
20230629,153100,1570439800,36350,36350,36350,36350,0
|
|
20230629,153000,1570439800,36350,36350,36350,36350,320
|
|
20230629,152900,1558807800,36350,36350,36350,36350,0
|
|
20230629,152800,1558807800,36350,36350,36350,36350,0
|
|
20230629,152700,1558807800,36350,36350,36350,36350,0
|
|
20230629,152600,1558807800,36350,36350,36350,36350,0
|
|
20230629,152500,1558807800,36350,36350,36350,36350,0
|
|
20230629,152400,1558807800,36350,36350,36350,36350,0
|
|
20230629,152300,1558807800,36350,36350,36350,36350,0
|
|
20230629,152200,1558807800,36350,36350,36350,36350,0
|
|
20230629,152100,1558807800,36350,36350,36350,36350,0
|
|
20230629,152000,1558807800,36350,36350,36350,36350,0
|
|
20230629,151900,1558807800,36350,36350,36600,36350,85
|
|
20230629,151800,1555717250,36450,36650,36650,36450,135
|
|
20230629,151700,1550771500,36650,36600,36650,36450,652
|
|
20230629,151600,1526908900,36550,36650,36650,36550,100
|
|
20230629,151500,1523245100,36600,36450,36650,36450,99
|
|
20230629,151400,1519618800,36500,36650,36700,36500,235
|
|
20230629,151300,1511012850,36650,36650,36700,36600,166
|
|
20230629,151200,1504925950,36700,36600,36700,36600,158
|
|
20230629,151100,1499135750,36600,36600,36650,36550,148
|
|
20230629,151000,1493713100,36650,36650,36650,36550,162
|
|
20230629,150900,1487780600,36650,36550,36650,36550,156
|
|
20230629,150800,1482072900,36550,36650,36650,36550,111
|
|
20230629,150700,1478011050,36650,36600,36650,36550,166
|
|
20230629,150600,1471935150,36600,36600,36600,36500,133
|
|
20230629,150500,1467070550,36600,36550,36600,36550,154
|
|
20230629,150400,1461440000,36550,36600,36600,36550,111
|
|
20230629,150300,1457377950,36450,36600,36600,36450,184
|
|
20230629,150200,1450653500,36600,36550,36600,36500,119
|
|
20230629,150100,1446303550,36550,36450,36550,36450,117
|
|
20230629,150000,1442034150,36450,36450,36450,36400,131
|
|
20230629,145900,1437259850,36450,36450,36450,36350,357
|
|
20230629,145800,1424262900,36450,36400,36450,36400,484
|
|
20230629,145700,1406639700,36400,36400,36400,36350,114
|
|
20230629,145600,1402490450,36400,36400,36400,36350,163
|
|
20230629,145500,1396557950,36400,36400,36400,36350,120
|
|
20230629,145400,1392190150,36400,36350,36400,36350,111
|
|
20230629,145300,1388152300,36350,36300,36350,36300,167
|
|
20230629,145200,1382082100,36350,36350,36350,36300,122
|
|
20230629,145100,1377648150,36350,36300,36350,36300,145
|
|
20230629,145000,1372381050,36300,36300,36350,36250,160
|
|
20230629,144900,1366569200,36350,36300,36350,36250,277
|
|
20230629,144800,1356511050,36350,36350,36400,36350,117
|
|
20230629,144700,1352253850,36350,36400,36400,36300,220
|
|
20230629,144600,1344255150,36400,36400,36400,36350,166
|
|
20230629,144500,1338212950,36400,36400,36400,36350,260
|
|
20230629,144400,1328752400,36400,36400,36400,36350,139
|
|
20230629,144300,1323693250,36400,36450,36450,36350,167
|
|
20230629,144200,1317611450,36450,36450,36500,36400,164
|
|
20230629,144100,1311634100,36450,36450,36500,36450,144
|
|
20230629,144000,1306379900,36500,36500,36500,36450,148
|
|
20230629,143900,1300978550,36500,36500,36500,36450,130
|
|
20230629,143800,1296234050,36450,36500,36550,36450,202
|
|
20230629,143700,1288857250,36550,36700,36700,36500,203
|
|
20230629,143600,1281431700,36600,36700,36700,36550,236
|
|
20230629,143500,1272788550,36600,36650,36700,36450,145
|
|
20230629,143400,1267495500,36600,36600,36650,36550,133
|
|
20230629,143300,1262623550,36650,36600,36650,36500,178
|
|
20230629,143200,1256104550,36600,36650,36650,36300,107
|
|
20230629,143100,1252195100,36650,36600,36700,36500,115
|
|
20230629,143000,1247984700,36550,36350,36750,36300,448
|
|
20230629,142900,1231638350,36450,36300,36450,36250,1133
|
|
20230629,142800,1190464300,36300,36300,36300,36250,156
|
|
20230629,142700,1184802100,36300,36300,36300,36250,130
|
|
20230629,142600,1180084100,36300,36250,36300,36250,187
|
|
20230629,142500,1173296550,36250,36300,36300,36250,91
|
|
20230629,142400,1169994050,36300,36300,36350,36250,152
|
|
20230629,142300,1164475350,36350,36400,36400,36300,347
|
|
20230629,142200,1151872500,36350,36300,36350,36250,578
|
|
20230629,142100,1130869350,36300,36400,36400,36300,184
|
|
20230629,142000,1124178150,36400,36350,36450,36350,122
|
|
20230629,141900,1119739500,36350,36400,36450,36300,638
|
|
20230629,141800,1096535800,36400,36400,36400,36350,105
|
|
20230629,141700,1092717150,36400,36400,36400,36350,80
|
|
20230629,141600,1089805400,36400,36400,36400,36350,15
|
|
20230629,141500,1089259600,36400,36400,36450,36400,75
|
|
20230629,141400,1086527150,36450,36400,36450,36400,54
|
|
20230629,141300,1084561200,36400,36400,36400,36350,8
|
|
20230629,141200,1084270200,36350,36400,36400,36350,15
|
|
20230629,141100,1083724450,36400,36400,36400,36400,99
|
|
20230629,141000,1080120850,36400,36450,36450,36400,12
|
|
20230629,140900,1079683800,36450,36500,36500,36400,21
|
|
20230629,140800,1078917750,36500,36400,36500,36400,92
|
|
20230629,140700,1075563200,36400,36450,36450,36400,513
|
|
20230629,140600,1056888500,36450,36450,36450,36450,6
|
|
20230629,140500,1056669800,36450,36500,36500,36450,12
|
|
20230629,140400,1056232300,36500,36450,36500,36450,94
|
|
20230629,140300,1052805950,36450,36450,36450,36450,12
|
|
20230629,140200,1052368550,36450,36450,36450,36400,17
|
|
20230629,140100,1051749400,36450,36450,36450,36450,75
|
|
20230629,140000,1049015650,36450,36450,36450,36450,48
|
|
20230629,135900,1047266050,36450,36400,36450,36400,23
|
|
20230629,135800,1046428250,36450,36450,36450,36400,5
|
|
20230629,135700,1046246150,36450,36450,36450,36400,169
|
|
20230629,135600,1040088550,36450,36450,36450,36450,9
|
|
20230629,135500,1039760500,36450,36450,36450,36450,5
|
|
20230629,135400,1039578250,36450,36500,36500,36400,62
|
|
20230629,135300,1037318300,36500,36500,36500,36500,69
|
|
20230629,135200,1034799800,36500,36500,36500,36500,28
|
|
20230629,135100,1033777800,36450,36550,36550,36450,8
|
|
20230629,135000,1033485750,36550,36450,36550,36450,97
|
|
20230629,134900,1029944750,36450,36500,36500,36450,16
|
|
20230629,134800,1029360950,36500,36550,36550,36500,117
|
|
20230629,134700,1025089700,36550,36550,36550,36550,27
|
|
20230629,134600,1024102850,36550,36600,36650,36500,130
|
|
20230629,134500,1019348550,36600,36600,36600,36550,15
|
|
20230629,134400,1018799700,36600,36700,36700,36600,19
|
|
20230629,134300,1018103350,36700,36650,36750,36650,105
|
|
20230629,134200,1014248750,36700,36700,36700,36700,11
|
|
20230629,134100,1013845050,36650,36650,36700,36600,67
|
|
20230629,134000,1011389450,36650,36700,36700,36650,32
|
|
20230629,133900,1010215150,36700,36700,36700,36650,91
|
|
20230629,133800,1006876350,36700,36700,36700,36700,11
|
|
20230629,133700,1006472650,36650,36650,36650,36650,33
|
|
20230629,133600,1005263200,36600,36550,36600,36500,34
|
|
20230629,133500,1004019650,36550,36550,36550,36500,55
|
|
20230629,133400,1002009450,36550,36700,36700,36550,282
|
|
20230629,133300,991700250,36600,36700,36700,36600,30
|
|
20230629,133200,990600650,36700,36700,36700,36700,71
|
|
20230629,133100,987994950,36650,36700,36750,36650,14
|
|
20230629,133000,987481200,36650,36700,36750,36650,35
|
|
20230629,132900,986196300,36700,36700,36700,36650,26
|
|
20230629,132800,985242150,36750,36750,36750,36750,68
|
|
20230629,132700,982743150,36750,36750,36750,36700,10
|
|
20230629,132600,982376050,36600,36600,36650,36600,338
|
|
20230629,132500,969988750,36600,36600,36650,36600,155
|
|
20230629,132400,964315700,36650,36650,36650,36650,12
|
|
20230629,132300,963875900,36650,36650,36650,36650,37
|
|
20230629,132200,962519850,36650,36650,36650,36650,22
|
|
20230629,132100,961713550,36650,36750,36750,36650,75
|
|
20230629,132000,958960300,36700,36750,36750,36700,22
|
|
20230629,131900,958152050,36750,36750,36750,36750,36
|
|
20230629,131800,956829050,36750,36750,36750,36750,61
|
|
20230629,131700,954587300,36750,36700,36750,36700,18
|
|
20230629,131600,953926050,36750,36750,36750,36750,36
|
|
20230629,131500,952603050,36750,36700,36750,36700,38
|
|
20230629,131400,951207200,36700,36750,36750,36700,95
|
|
20230629,131300,947718550,36700,36700,36750,36700,12
|
|
20230629,131200,947277700,36700,36750,36750,36600,129
|
|
20230629,131100,942546050,36750,36750,36750,36750,12
|
|
20230629,131000,942105050,36700,36700,36700,36700,42
|
|
20230629,130900,940563650,36600,36750,36750,36600,122
|
|
20230629,130800,936092450,36750,36700,36750,36700,28
|
|
20230629,130700,935064700,36700,36750,36750,36650,46
|
|
20230629,130600,933374400,36700,36750,36750,36700,12
|
|
20230629,130500,932933950,36700,36750,36750,36700,56
|
|
20230629,130400,930876050,36750,36750,36750,36750,26
|
|
20230629,130300,929920550,36750,36750,36750,36650,54
|
|
20230629,130200,927938750,36750,36750,36750,36750,34
|
|
20230629,130100,926689250,36750,36700,36750,36700,36
|
|
20230629,130000,925366450,36650,36700,36750,36650,53
|
|
20230629,125900,923419300,36700,36750,36750,36650,4
|
|
20230629,125800,923272500,36750,36750,36750,36750,57
|
|
20230629,125700,921177750,36700,36750,36750,36700,43
|
|
20230629,125600,919597750,36750,36700,36750,36700,42
|
|
20230629,125500,918056300,36650,36700,36750,36650,228
|
|
20230629,125400,909698500,36700,36700,36750,36700,32
|
|
20230629,125300,908522900,36700,36750,36750,36550,11
|
|
20230629,125200,908119150,36750,36750,36750,36750,50
|
|
20230629,125100,906281650,36750,36750,36750,36750,54
|
|
20230629,125000,904297150,36750,36750,36750,36750,12
|
|
20230629,124900,903856150,36700,36700,36750,36700,53
|
|
20230629,124800,901909050,36700,36750,36750,36700,29
|
|
20230629,124700,900843350,36750,36650,36750,36650,30
|
|
20230629,124600,899740950,36600,36700,36700,36600,10
|
|
20230629,124500,899374450,36750,36700,36750,36650,50
|
|
20230629,124400,897537850,36700,36650,36700,36650,57
|
|
20230629,124300,895446850,36650,36650,36650,36650,29
|
|
20230629,124200,894384000,36600,36600,36650,36600,53
|
|
20230629,124100,892442100,36650,36650,36650,36600,35
|
|
20230629,124000,891159500,36650,36650,36650,36650,31
|
|
20230629,123900,890023350,36650,36650,36650,36650,12
|
|
20230629,123800,889583550,36650,36650,36650,36650,107
|
|
20230629,123700,885662000,36650,36650,36650,36600,47
|
|
20230629,123600,883939600,36600,36650,36650,36500,110
|
|
20230629,123500,879920550,36650,36650,36650,36600,16
|
|
20230629,123400,879334300,36600,36700,36700,36600,74
|
|
20230629,123300,876618900,36700,36700,36700,36650,34
|
|
20230629,123200,875371150,36700,36650,36700,36650,14
|
|
20230629,123100,874857450,36750,36550,36750,36550,77
|
|
20230629,123000,872035100,36550,36700,36700,36550,225
|
|
20230629,122900,863802400,36750,36700,36750,36700,11
|
|
20230629,122800,863398200,36750,36750,36750,36750,9
|
|
20230629,122700,863067450,36750,36750,36750,36750,81
|
|
20230629,122600,860090700,36700,36700,36700,36700,21
|
|
20230629,122500,859320000,36750,36750,36750,36750,13
|
|
20230629,122400,858842250,36750,36700,36750,36700,56
|
|
20230629,122300,856786250,36700,36750,36750,36650,62
|
|
20230629,122200,854509900,36750,36750,36750,36700,47
|
|
20230629,122100,852784450,36750,36700,36750,36700,12
|
|
20230629,122000,852343900,36700,36750,36750,36700,79
|
|
20230629,121900,849440700,36750,36750,36750,36750,31
|
|
20230629,121800,848301450,36550,36700,36750,36550,23
|
|
20230629,121700,847458150,36700,36700,36700,36650,48
|
|
20230629,121600,845696650,36650,36650,36650,36600,58
|
|
20230629,121500,843571000,36650,36750,36750,36650,6
|
|
20230629,121400,843350800,36750,36750,36750,36700,11
|
|
20230629,121300,842946600,36700,36750,36750,36700,77
|
|
20230629,121200,840116900,36750,36750,36750,36750,64
|
|
20230629,121100,837764900,36750,36750,36750,36650,5
|
|
20230629,121000,837581400,36750,36750,36750,36700,14
|
|
20230629,120900,837067300,36700,36700,36750,36700,197
|
|
20230629,120800,829834050,36700,36700,36700,36700,4
|
|
20230629,120700,829687250,36700,36650,36700,36600,17
|
|
20230629,120600,829063700,36700,36750,36750,36700,116
|
|
20230629,120500,824805400,36750,36750,36750,36700,23
|
|
20230629,120400,823960350,36700,36700,36700,36700,5
|
|
20230629,120300,823776850,36600,36750,36750,36600,11
|
|
20230629,120200,823373400,36750,36700,36750,36700,104
|
|
20230629,120100,819552450,36700,36600,36700,36600,2
|
|
20230629,120000,819479150,36500,36750,36750,36500,8
|
|
20230629,115900,819186300,36700,36750,36750,36700,216
|
|
20230629,115800,811255900,36750,36750,36750,36750,41
|
|
20230629,115700,809749150,36700,36750,36750,36700,34
|
|
20230629,115600,808501200,36750,36700,36750,36700,16
|
|
20230629,115500,807913450,36700,36550,36700,36550,92
|
|
20230629,115400,804539550,36600,36700,36700,36600,31
|
|
20230629,115300,803404350,36700,36750,36750,36700,8
|
|
20230629,115200,803110650,36750,36700,36750,36700,55
|
|
20230629,115100,801091950,36700,36700,36700,36700,51
|
|
20230629,115000,799220250,36700,36650,36700,36650,13
|
|
20230629,114900,798743550,36650,36700,36700,36650,30
|
|
20230629,114800,797644000,36650,36750,36750,36650,71
|
|
20230629,114700,795035500,36750,36700,36800,36700,12
|
|
20230629,114600,794594950,36700,36700,36700,36700,4
|
|
20230629,114500,794448150,36700,36650,36700,36650,55
|
|
20230629,114400,792431950,36650,36650,36700,36650,53
|
|
20230629,114300,790487400,36650,36650,36700,36650,13
|
|
20230629,114200,790010550,36650,36700,36700,36650,37
|
|
20230629,114100,788653050,36700,36700,36700,36700,67
|
|
20230629,114000,786194150,36400,36650,36700,36400,205
|
|
20230629,113900,778718100,36650,36650,36650,36650,17
|
|
20230629,113800,778095050,36650,36650,36650,36650,46
|
|
20230629,113700,776409150,36600,36650,36650,36600,53
|
|
20230629,113600,774466750,36650,36500,36650,36500,143
|
|
20230629,113500,769246600,36500,36450,36500,36450,39
|
|
20230629,113400,767824900,36450,36400,36450,36400,110
|
|
20230629,113300,763820500,36400,36350,36400,36350,60
|
|
20230629,113200,761636850,36400,36450,36450,36400,84
|
|
20230629,113100,758578800,36450,36450,36450,36450,46
|
|
20230629,113000,756902100,36450,36450,36500,36400,337
|
|
20230629,112900,744619700,36500,36550,36650,36500,314
|
|
20230629,112800,733148900,36550,36700,36700,36550,98
|
|
20230629,112700,729560650,36700,36650,36700,36650,23
|
|
20230629,112600,728716600,36650,36700,36700,36650,48
|
|
20230629,112500,726955350,36700,36650,36700,36650,44
|
|
20230629,112400,725340800,36650,36650,36700,36650,31
|
|
20230629,112300,724203500,36700,36650,36700,36650,38
|
|
20230629,112200,722810200,36650,36650,36650,36600,27
|
|
20230629,112100,721820700,36650,36650,36650,36650,34
|
|
20230629,112000,720574600,36650,36650,36650,36650,21
|
|
20230629,111900,719804950,36650,36650,36650,36600,56
|
|
20230629,111800,717752950,36650,36650,36650,36650,11
|
|
20230629,111700,717349800,36650,36600,36650,36550,57
|
|
20230629,111600,715263650,36600,36650,36650,36600,6
|
|
20230629,111500,715043900,36600,36600,36600,36550,51
|
|
20230629,111400,713177450,36550,36600,36600,36550,42
|
|
20230629,111300,711640450,36600,36700,36700,36600,34
|
|
20230629,111200,710394950,36650,36650,36650,36650,40
|
|
20230629,111100,708928950,36550,36700,36700,36550,34
|
|
20230629,111000,707682750,36700,36700,36700,36700,48
|
|
20230629,110900,705921150,36700,36700,36700,36700,15
|
|
20230629,110800,705370650,36700,36600,36700,36600,54
|
|
20230629,110700,703389150,36600,36700,36700,36600,53
|
|
20230629,110600,701446750,36650,36550,36650,36550,20
|
|
20230629,110500,700715350,36550,36550,36550,36550,46
|
|
20230629,110400,699034050,36550,36650,36650,36500,367
|
|
20230629,110300,685622800,36600,36650,36650,36600,36
|
|
20230629,110200,684303600,36650,36800,36800,36600,93
|
|
20230629,110100,680897550,36800,36800,36800,36800,44
|
|
20230629,110000,679278350,36800,36800,36800,36700,59
|
|
20230629,105900,677107800,36800,36850,36850,36800,12
|
|
20230629,105800,676665750,36850,36850,36850,36850,2
|
|
20230629,105700,676592050,36850,36800,36850,36800,59
|
|
20230629,105600,674418850,36800,36800,36800,36800,53
|
|
20230629,105500,672468450,36750,36800,36800,36750,15
|
|
20230629,105400,671916700,36800,36800,36800,36800,44
|
|
20230629,105300,670297500,36800,36800,36800,36750,55
|
|
20230629,105200,668273600,36750,36750,36800,36750,17
|
|
20230629,105100,667648650,36750,36750,36750,36750,5
|
|
20230629,105000,667464900,36800,36750,36800,36750,66
|
|
20230629,104900,665037350,36750,36700,36750,36700,37
|
|
20230629,104800,663677850,36750,36750,36750,36700,47
|
|
20230629,104700,661951400,36750,36650,36750,36650,45
|
|
20230629,104600,660299950,36700,36700,36750,36500,85
|
|
20230629,104500,657184650,36700,36550,36700,36550,136
|
|
20230629,104400,652213700,36550,36750,36800,36550,58
|
|
20230629,104300,650091550,36750,36800,36800,36750,48
|
|
20230629,104200,648327150,36800,36800,36800,36800,56
|
|
20230629,104100,646266350,36800,36800,36800,36800,9
|
|
20230629,104000,645935150,36800,36800,36800,36800,19
|
|
20230629,103900,645235950,36800,36800,36800,36800,86
|
|
20230629,103800,642071150,36800,36750,36800,36750,11
|
|
20230629,103700,641666400,36750,36750,36800,36750,12
|
|
20230629,103600,641225250,36800,36800,36800,36750,56
|
|
20230629,103500,639164550,36800,36750,36800,36750,53
|
|
20230629,103400,637215850,36750,36750,36750,36750,2
|
|
20230629,103300,637142350,36750,36800,36800,36750,61
|
|
20230629,103200,634900100,36800,36800,36800,36800,88
|
|
20230629,103100,631661700,36800,36800,36800,36750,38
|
|
20230629,103000,630263350,36750,36850,36850,36750,30
|
|
20230629,102900,629159600,36850,36850,36850,36800,97
|
|
20230629,102800,625585450,36800,36850,36850,36750,62
|
|
20230629,102700,623303650,36850,36850,36850,36850,17
|
|
20230629,102600,622677200,36800,36800,36850,36800,29
|
|
20230629,102500,621609950,36850,36750,36850,36750,80
|
|
20230629,102400,618666700,36750,36750,36750,36750,2
|
|
20230629,102300,618593200,36750,36700,36750,36700,38
|
|
20230629,102200,617198550,36750,36750,36750,36750,40
|
|
20230629,102100,615728550,36750,36750,36750,36750,43
|
|
20230629,102000,614148300,36750,36750,36750,36750,4
|
|
20230629,101900,614001300,36700,36700,36700,36700,0
|
|
20230629,101800,614001300,36700,36650,36700,36650,68
|
|
20230629,101700,611505800,36600,36600,36600,36600,100
|
|
20230629,101600,607845800,36600,36600,36600,36600,0
|
|
20230629,101500,607845800,36600,36700,36700,36600,48
|
|
20230629,101400,606088100,36750,36600,36750,36600,102
|
|
20230629,101300,602342300,36600,36600,36600,36600,8
|
|
20230629,101200,602049500,36750,36800,36800,36750,11
|
|
20230629,101100,601645100,36850,36800,36850,36800,83
|
|
20230629,101000,598587000,36800,36800,36800,36800,0
|
|
20230629,100900,598587000,36800,36800,36800,36800,6
|
|
20230629,100800,598366200,36800,36800,36800,36800,0
|
|
20230629,100700,598366200,36800,36800,36800,36600,106
|
|
20230629,100600,594466200,36750,36750,36750,36750,565
|
|
20230629,100500,573702450,36750,36750,36750,36750,400
|
|
20230629,100400,559002450,36800,36850,36850,36800,332
|
|
20230629,100300,546781750,36800,36800,36800,36800,3
|
|
20230629,100200,546671350,36800,36800,36800,36800,0
|
|
20230629,100100,546671350,36800,36850,36850,36800,76
|
|
20230629,100000,543872150,36800,36850,36850,36800,57
|
|
20230629,095900,541771800,36850,36850,36850,36850,3
|
|
20230629,095800,541661250,36850,36900,36900,36850,6
|
|
20230629,095700,541439950,36850,36800,36850,36800,248
|
|
20230629,095600,532301600,36850,36800,36850,36800,42
|
|
20230629,095500,530754000,36850,36800,36850,36800,6
|
|
20230629,095400,530533000,36800,36850,36850,36800,315
|
|
20230629,095300,518929250,36850,36800,36850,36800,24
|
|
20230629,095200,518044900,36800,36800,36800,36800,4
|
|
20230629,095100,517897700,36800,36800,36800,36800,6
|
|
20230629,095000,517676900,36850,36850,36850,36850,75
|
|
20230629,094900,514913150,36850,36800,36850,36750,79
|
|
20230629,094800,512005250,36800,36750,36800,36750,31
|
|
20230629,094700,510864650,36800,36750,36800,36750,91
|
|
20230629,094600,507516000,36750,36750,36750,36750,40
|
|
20230629,094500,506046000,36600,36600,36600,36600,11
|
|
20230629,094400,505643400,36750,36800,36800,36750,103
|
|
20230629,094300,501858000,36800,36700,36800,36700,111
|
|
20230629,094200,497776700,36700,36650,36700,36650,124
|
|
20230629,094100,493231050,36650,36650,36650,36650,3
|
|
20230629,094000,493121100,36650,36650,36650,36650,44
|
|
20230629,093900,491508500,36600,36600,36650,36600,40
|
|
20230629,093800,490044450,36600,36600,36600,36600,7
|
|
20230629,093700,489788250,36600,36500,36600,36500,25
|
|
20230629,093600,488873450,36500,36500,36500,36500,1
|
|
20230629,093500,488836950,36500,36500,36500,36500,52
|
|
20230629,093400,486938950,36500,36500,36500,36500,0
|
|
20230629,093300,486938950,36500,36500,36500,36500,48
|
|
20230629,093200,485186950,36500,36500,36500,36500,0
|
|
20230629,093100,485186950,36500,36450,36500,36450,47
|
|
20230629,093000,483471700,36350,36350,36350,36350,0
|
|
20230629,092900,483471700,36350,36450,36450,36350,358
|
|
20230629,092800,470450450,36450,36500,36500,36450,82
|
|
20230629,092700,467457550,36450,36450,36450,36450,21
|
|
20230629,092600,466692100,36500,36450,36500,36400,213
|
|
20230629,092500,458925800,36450,36450,36500,36450,67
|
|
20230629,092400,456481050,36450,36400,36450,36400,232
|
|
20230629,092300,448030700,36500,36500,36500,36500,0
|
|
20230629,092200,448030700,36500,36500,36500,36450,79
|
|
20230629,092100,445150150,36500,36500,36500,36500,17
|
|
20230629,092000,444529650,36500,36600,36600,36500,502
|
|
20230629,091900,426206050,36550,36650,36650,36550,187
|
|
20230629,091800,419357400,36650,36650,36650,36600,18
|
|
20230629,091700,418697800,36700,36800,36800,36700,81
|
|
20230629,091600,415721000,36800,36900,36900,36800,65
|
|
20230629,091500,413322700,36900,36900,36900,36900,28
|
|
20230629,091400,412289500,36900,36900,36900,36900,0
|
|
20230629,091300,412289500,36900,37050,37050,36900,175
|
|
20230629,091200,405819250,37050,37000,37050,36950,1414
|
|
20230629,091100,353506150,37000,36900,37000,36900,571
|
|
20230629,091000,332400500,36950,36900,36950,36900,267
|
|
20230629,090900,322548150,36850,36750,36850,36700,1265
|
|
20230629,090800,276021400,36700,36700,36700,36700,107
|
|
20230629,090700,272094500,36650,36650,36650,36550,117
|
|
20230629,090600,267814850,36700,36700,36700,36700,3
|
|
20230629,090500,267704750,36750,36650,36750,36350,6120
|
|
20230629,090400,45179550,36650,36700,36700,36650,525
|
|
20230629,090300,25916800,36700,36700,36800,36700,95
|
|
20230629,090200,22429200,36700,36700,36800,36650,116
|
|
20230629,090100,18162550,36700,36650,36700,36650,43
|
|
20230629,090000,16584600,36600,37000,37000,36600,450
|