613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191000,650074850,27450,27450,27450,27450,1175
|
|
20230607,190900,650074850,27450,27450,27450,27450,0
|
|
20230607,190800,650074850,27450,27450,27450,27450,0
|
|
20230607,190700,650074850,27450,27450,27450,27450,0
|
|
20230607,190600,650074850,27450,27450,27450,27450,0
|
|
20230607,190500,650074850,27450,27450,27450,27450,0
|
|
20230607,190400,650074850,27450,27450,27450,27450,0
|
|
20230607,190300,650074850,27450,27450,27450,27450,0
|
|
20230607,190200,650074850,27450,27450,27450,27450,0
|
|
20230607,190100,650074850,27450,27450,27450,27450,0
|
|
20230607,190000,650074850,27450,27450,27450,27450,0
|
|
20230607,185900,650074850,27450,27450,27450,27450,0
|
|
20230607,185800,650074850,27450,27450,27450,27450,0
|
|
20230607,185700,650074850,27450,27450,27450,27450,0
|
|
20230607,185600,650074850,27450,27450,27450,27450,0
|
|
20230607,185500,650074850,27450,27450,27450,27450,0
|
|
20230607,185400,650074850,27450,27450,27450,27450,0
|
|
20230607,185300,650074850,27450,27450,27450,27450,0
|
|
20230607,185200,650074850,27450,27450,27450,27450,0
|
|
20230607,185100,650074850,27450,27450,27450,27450,0
|
|
20230607,185000,650074850,27450,27450,27450,27450,0
|
|
20230607,184900,650074850,27450,27450,27450,27450,0
|
|
20230607,184800,650074850,27450,27450,27450,27450,0
|
|
20230607,184700,650074850,27450,27450,27450,27450,0
|
|
20230607,184600,650074850,27450,27450,27450,27450,0
|
|
20230607,184500,650074850,27450,27450,27450,27450,0
|
|
20230607,184400,650074850,27450,27450,27450,27450,0
|
|
20230607,184300,650074850,27450,27450,27450,27450,0
|
|
20230607,184200,650074850,27450,27450,27450,27450,0
|
|
20230607,184100,650074850,27450,27450,27450,27450,0
|
|
20230607,184000,650074850,27450,27450,27450,27450,1175
|
|
20230607,183900,650074850,27450,27450,27450,27450,0
|
|
20230607,183800,650074850,27450,27450,27450,27450,0
|
|
20230607,183700,650074850,27450,27450,27450,27450,0
|
|
20230607,183600,650074850,27450,27450,27450,27450,0
|
|
20230607,183500,650074850,27450,27450,27450,27450,0
|
|
20230607,183400,650074850,27450,27450,27450,27450,0
|
|
20230607,183300,650074850,27450,27450,27450,27450,0
|
|
20230607,183200,650074850,27450,27450,27450,27450,0
|
|
20230607,183100,650074850,27450,27450,27450,27450,0
|
|
20230607,183000,650074850,27450,27450,27450,27450,0
|
|
20230607,182900,650074850,27450,27450,27450,27450,0
|
|
20230607,182800,650074850,27450,27450,27450,27450,0
|
|
20230607,182700,650074850,27450,27450,27450,27450,0
|
|
20230607,182600,650074850,27450,27450,27450,27450,0
|
|
20230607,182500,650074850,27450,27450,27450,27450,0
|
|
20230607,182400,650074850,27450,27450,27450,27450,0
|
|
20230607,182300,650074850,27450,27450,27450,27450,0
|
|
20230607,182200,650074850,27450,27450,27450,27450,0
|
|
20230607,182100,650074850,27450,27450,27450,27450,0
|
|
20230607,182000,650074850,27450,27450,27450,27450,0
|
|
20230607,181900,650074850,27450,27450,27450,27450,0
|
|
20230607,181800,650074850,27450,27450,27450,27450,0
|
|
20230607,181700,650074850,27450,27450,27450,27450,0
|
|
20230607,181600,650074850,27450,27450,27450,27450,0
|
|
20230607,181500,650074850,27450,27450,27450,27450,0
|
|
20230607,181400,650074850,27450,27450,27450,27450,0
|
|
20230607,181300,650074850,27450,27450,27450,27450,0
|
|
20230607,181200,650074850,27450,27450,27450,27450,0
|
|
20230607,181100,650074850,27450,27450,27450,27450,0
|
|
20230607,181000,650074850,27450,27450,27450,27450,1175
|
|
20230607,180900,650074850,27450,27450,27450,27450,0
|
|
20230607,180800,650074850,27450,27450,27450,27450,0
|
|
20230607,180700,650074850,27450,27450,27450,27450,0
|
|
20230607,180600,650074850,27450,27450,27450,27450,0
|
|
20230607,180500,650074850,27450,27450,27450,27450,0
|
|
20230607,180400,650074850,27450,27450,27450,27450,0
|
|
20230607,180300,650074850,27450,27450,27450,27450,0
|
|
20230607,180200,650074850,27450,27450,27450,27450,0
|
|
20230607,180100,650074850,27450,27450,27450,27450,0
|
|
20230607,180000,650074850,27450,27450,27450,27450,0
|
|
20230607,175900,650074850,27450,27450,27450,27450,0
|
|
20230607,175800,650074850,27450,27450,27450,27450,0
|
|
20230607,175700,650074850,27450,27450,27450,27450,0
|
|
20230607,175600,650074850,27450,27450,27450,27450,0
|
|
20230607,175500,650074850,27450,27450,27450,27450,0
|
|
20230607,175400,650074850,27450,27450,27450,27450,0
|
|
20230607,175300,650074850,27450,27450,27450,27450,0
|
|
20230607,175200,650074850,27450,27450,27450,27450,0
|
|
20230607,175100,650074850,27450,27450,27450,27450,0
|
|
20230607,175000,650074850,27450,27450,27450,27450,0
|
|
20230607,174900,650074850,27450,27450,27450,27450,0
|
|
20230607,174800,650074850,27450,27450,27450,27450,0
|
|
20230607,174700,650074850,27450,27450,27450,27450,0
|
|
20230607,174600,650074850,27450,27450,27450,27450,0
|
|
20230607,174500,650074850,27450,27450,27450,27450,0
|
|
20230607,174400,650074850,27450,27450,27450,27450,0
|
|
20230607,174300,650074850,27450,27450,27450,27450,0
|
|
20230607,174200,650074850,27450,27450,27450,27450,0
|
|
20230607,174100,650074850,27450,27450,27450,27450,0
|
|
20230607,174000,650074850,27450,27450,27450,27450,1175
|
|
20230607,173900,650074850,27450,27450,27450,27450,0
|
|
20230607,173800,650074850,27450,27450,27450,27450,0
|
|
20230607,173700,650074850,27450,27450,27450,27450,0
|
|
20230607,173600,650074850,27450,27450,27450,27450,0
|
|
20230607,173500,650074850,27450,27450,27450,27450,0
|
|
20230607,173400,650074850,27450,27450,27450,27450,0
|
|
20230607,173300,650074850,27450,27450,27450,27450,0
|
|
20230607,173200,650074850,27450,27450,27450,27450,0
|
|
20230607,173100,650074850,27450,27450,27450,27450,0
|
|
20230607,173000,650074850,27450,27450,27450,27450,0
|
|
20230607,172900,650074850,27450,27450,27450,27450,0
|
|
20230607,172800,650074850,27450,27450,27450,27450,0
|
|
20230607,172700,650074850,27450,27450,27450,27450,0
|
|
20230607,172600,650074850,27450,27450,27450,27450,0
|
|
20230607,172500,650074850,27450,27450,27450,27450,0
|
|
20230607,172400,650074850,27450,27450,27450,27450,0
|
|
20230607,172300,650074850,27450,27450,27450,27450,0
|
|
20230607,172200,650074850,27450,27450,27450,27450,0
|
|
20230607,172100,650074850,27450,27450,27450,27450,0
|
|
20230607,172000,650074850,27450,27450,27450,27450,0
|
|
20230607,171900,650074850,27450,27450,27450,27450,0
|
|
20230607,171800,650074850,27450,27450,27450,27450,0
|
|
20230607,171700,650074850,27450,27450,27450,27450,0
|
|
20230607,171600,650074850,27450,27450,27450,27450,0
|
|
20230607,171500,650074850,27450,27450,27450,27450,0
|
|
20230607,171400,650074850,27450,27450,27450,27450,0
|
|
20230607,171300,650074850,27450,27450,27450,27450,0
|
|
20230607,171200,650074850,27450,27450,27450,27450,0
|
|
20230607,171100,650074850,27450,27450,27450,27450,0
|
|
20230607,171000,650074850,27450,27450,27450,27450,1175
|
|
20230607,170900,650074850,27450,27450,27450,27450,0
|
|
20230607,170800,650074850,27450,27450,27450,27450,0
|
|
20230607,170700,650074850,27450,27450,27450,27450,0
|
|
20230607,170600,650074850,27450,27450,27450,27450,0
|
|
20230607,170500,650074850,27450,27450,27450,27450,0
|
|
20230607,170400,650074850,27450,27450,27450,27450,0
|
|
20230607,170300,650074850,27450,27450,27450,27450,0
|
|
20230607,170200,650074850,27450,27450,27450,27450,0
|
|
20230607,170100,650074850,27450,27450,27450,27450,0
|
|
20230607,170000,650074850,27450,27450,27450,27450,0
|
|
20230607,165900,650074850,27450,27450,27450,27450,0
|
|
20230607,165800,650074850,27450,27450,27450,27450,0
|
|
20230607,165700,650074850,27450,27450,27450,27450,0
|
|
20230607,165600,650074850,27450,27450,27450,27450,0
|
|
20230607,165500,650074850,27450,27450,27450,27450,0
|
|
20230607,165400,650074850,27450,27450,27450,27450,0
|
|
20230607,165300,650074850,27450,27450,27450,27450,0
|
|
20230607,165200,650074850,27450,27450,27450,27450,0
|
|
20230607,165100,650074850,27450,27450,27450,27450,0
|
|
20230607,165000,650074850,27450,27450,27450,27450,0
|
|
20230607,164900,650074850,27450,27450,27450,27450,0
|
|
20230607,164800,650074850,27450,27450,27450,27450,0
|
|
20230607,164700,650074850,27450,27450,27450,27450,0
|
|
20230607,164600,650074850,27450,27450,27450,27450,0
|
|
20230607,164500,650074850,27450,27450,27450,27450,0
|
|
20230607,164400,650074850,27450,27450,27450,27450,0
|
|
20230607,164300,650074850,27450,27450,27450,27450,0
|
|
20230607,164200,650074850,27450,27450,27450,27450,0
|
|
20230607,164100,650074850,27450,27450,27450,27450,0
|
|
20230607,164000,650074850,27450,27450,27450,27450,1175
|
|
20230607,163900,650074850,27450,27450,27450,27450,0
|
|
20230607,163800,650074850,27450,27450,27450,27450,0
|
|
20230607,163700,650074850,27450,27450,27450,27450,0
|
|
20230607,163600,650074850,27450,27450,27450,27450,0
|
|
20230607,163500,650074850,27450,27450,27450,27450,0
|
|
20230607,163400,650074850,27450,27450,27450,27450,0
|
|
20230607,163300,650074850,27450,27450,27450,27450,0
|
|
20230607,163200,650074850,27450,27450,27450,27450,0
|
|
20230607,163100,650074850,27450,27450,27450,27450,0
|
|
20230607,163000,650074850,27450,27450,27450,27450,0
|
|
20230607,162900,650074850,27450,27450,27450,27450,0
|
|
20230607,162800,650074850,27450,27450,27450,27450,0
|
|
20230607,162700,650074850,27450,27450,27450,27450,0
|
|
20230607,162600,650074850,27450,27450,27450,27450,0
|
|
20230607,162500,650074850,27450,27450,27450,27450,0
|
|
20230607,162400,650074850,27450,27450,27450,27450,0
|
|
20230607,162300,650074850,27450,27450,27450,27450,0
|
|
20230607,162200,650074850,27450,27450,27450,27450,0
|
|
20230607,162100,650074850,27450,27450,27450,27450,0
|
|
20230607,162000,650074850,27450,27450,27450,27450,0
|
|
20230607,161900,650074850,27450,27450,27450,27450,0
|
|
20230607,161800,650074850,27450,27450,27450,27450,0
|
|
20230607,161700,650074850,27450,27450,27450,27450,0
|
|
20230607,161600,650074850,27450,27450,27450,27450,0
|
|
20230607,161500,650074850,27450,27450,27450,27450,0
|
|
20230607,161400,650074850,27450,27450,27450,27450,0
|
|
20230607,161300,650074850,27450,27450,27450,27450,0
|
|
20230607,161200,650074850,27450,27450,27450,27450,0
|
|
20230607,161100,650074850,27450,27450,27450,27450,0
|
|
20230607,161000,650074850,27450,27450,27450,27450,1175
|
|
20230607,160900,650074850,27450,27450,27450,27450,0
|
|
20230607,160800,650074850,27450,27450,27450,27450,0
|
|
20230607,160700,650074850,27450,27450,27450,27450,0
|
|
20230607,160600,650074850,27450,27450,27450,27450,0
|
|
20230607,160500,650074850,27450,27450,27450,27450,0
|
|
20230607,160400,650074850,27450,27450,27450,27450,0
|
|
20230607,160300,650074850,27450,27450,27450,27450,0
|
|
20230607,160200,650074850,27450,27450,27450,27450,0
|
|
20230607,160100,650074850,27450,27450,27450,27450,0
|
|
20230607,160000,650074850,27450,27450,27450,27450,0
|
|
20230607,155900,650074850,27450,27450,27450,27450,0
|
|
20230607,155800,650074850,27450,27450,27450,27450,0
|
|
20230607,155700,650074850,27450,27450,27450,27450,0
|
|
20230607,155600,650074850,27450,27450,27450,27450,0
|
|
20230607,155500,650074850,27450,27450,27450,27450,0
|
|
20230607,155400,650074850,27450,27450,27450,27450,0
|
|
20230607,155300,650074850,27450,27450,27450,27450,0
|
|
20230607,155200,650074850,27450,27450,27450,27450,0
|
|
20230607,155100,650074850,27450,27450,27450,27450,0
|
|
20230607,155000,650074850,27450,27450,27450,27450,0
|
|
20230607,154900,650074850,27450,27450,27450,27450,0
|
|
20230607,154800,650074850,27450,27450,27450,27450,0
|
|
20230607,154700,650074850,27450,27450,27450,27450,0
|
|
20230607,154600,650074850,27450,27450,27450,27450,0
|
|
20230607,154500,650074850,27450,27450,27450,27450,0
|
|
20230607,154400,650074850,27450,27450,27450,27450,0
|
|
20230607,154300,650074850,27450,27450,27450,27450,0
|
|
20230607,154200,650074850,27450,27450,27450,27450,0
|
|
20230607,154100,650074850,27450,27450,27450,27450,0
|
|
20230607,154000,650074850,27450,27450,27450,27450,1175
|
|
20230607,153900,650074850,27450,27450,27450,27450,0
|
|
20230607,153800,650074850,27450,27450,27450,27450,0
|
|
20230607,153700,650074850,27450,27450,27450,27450,0
|
|
20230607,153600,650074850,27450,27450,27450,27450,0
|
|
20230607,153500,650074850,27450,27450,27450,27450,0
|
|
20230607,153400,650074850,27450,27450,27450,27450,0
|
|
20230607,153300,650074850,27450,27450,27450,27450,0
|
|
20230607,153200,650074850,27450,27450,27450,27450,0
|
|
20230607,153100,650074850,27450,27450,27450,27450,0
|
|
20230607,153000,650074850,27450,27450,27450,27450,1175
|
|
20230607,152900,617821100,27450,27450,27450,27450,0
|
|
20230607,152800,617821100,27450,27450,27450,27450,0
|
|
20230607,152700,617821100,27450,27450,27450,27450,0
|
|
20230607,152600,617821100,27450,27450,27450,27450,0
|
|
20230607,152500,617821100,27450,27450,27450,27450,0
|
|
20230607,152400,617821100,27450,27450,27450,27450,0
|
|
20230607,152300,617821100,27450,27450,27450,27450,0
|
|
20230607,152200,617821100,27450,27450,27450,27450,0
|
|
20230607,152100,617821100,27450,27450,27450,27450,0
|
|
20230607,152000,617821100,27450,27450,27450,27450,0
|
|
20230607,151900,617821100,27450,27400,27450,27400,138
|
|
20230607,151800,614033400,27400,27450,27450,27400,8
|
|
20230607,151700,613813950,27450,27400,27450,27400,37
|
|
20230607,151600,612798350,27400,27400,27400,27400,0
|
|
20230607,151500,612798350,27400,27450,27450,27400,60
|
|
20230607,151400,611154200,27400,27400,27400,27400,7
|
|
20230607,151300,610962400,27450,27400,27450,27400,24
|
|
20230607,151200,610304100,27400,27450,27450,27400,7
|
|
20230607,151100,610112100,27400,27400,27450,27400,6
|
|
20230607,151000,609947600,27400,27400,27450,27400,8
|
|
20230607,150900,609728300,27400,27400,27400,27400,200
|
|
20230607,150800,604248300,27450,27400,27450,27400,41
|
|
20230607,150700,603124450,27400,27400,27450,27400,273
|
|
20230607,150600,595644150,27450,27450,27450,27450,28
|
|
20230607,150500,594875550,27450,27450,27450,27400,11
|
|
20230607,150400,594573800,27450,27400,27450,27400,12
|
|
20230607,150300,594244450,27400,27400,27450,27400,36
|
|
20230607,150200,593257950,27400,27450,27450,27400,14
|
|
20230607,150100,592873750,27450,27400,27450,27400,6
|
|
20230607,150000,592709200,27450,27450,27450,27450,3
|
|
20230607,145900,592626850,27400,27400,27400,27400,4
|
|
20230607,145800,592517250,27450,27400,27450,27400,34
|
|
20230607,145700,591585550,27400,27450,27450,27400,6
|
|
20230607,145600,591421000,27450,27450,27450,27450,23
|
|
20230607,145500,590789650,27400,27450,27450,27400,48
|
|
20230607,145400,589472550,27400,27400,27450,27400,23
|
|
20230607,145300,588841350,27400,27450,27450,27400,156
|
|
20230607,145200,584566550,27400,27450,27450,27400,5
|
|
20230607,145100,584429450,27450,27450,27450,27450,2
|
|
20230607,145000,584374550,27450,27450,27450,27450,3
|
|
20230607,144900,584292200,27450,27450,27450,27450,0
|
|
20230607,144800,584292200,27450,27450,27450,27450,82
|
|
20230607,144700,582041300,27450,27450,27450,27450,7
|
|
20230607,144600,581849150,27450,27450,27450,27450,31
|
|
20230607,144500,580998200,27450,27450,27450,27450,13
|
|
20230607,144400,580641350,27450,27450,27450,27450,20
|
|
20230607,144300,580092350,27450,27450,27450,27450,2
|
|
20230607,144200,580037450,27450,27450,27450,27450,3
|
|
20230607,144100,579955100,27450,27450,27450,27450,22
|
|
20230607,144000,579351200,27450,27450,27450,27450,2
|
|
20230607,143900,579296300,27450,27450,27450,27450,0
|
|
20230607,143800,579296300,27450,27450,27450,27450,3
|
|
20230607,143700,579213950,27450,27450,27450,27450,2
|
|
20230607,143600,579159050,27450,27450,27450,27450,2
|
|
20230607,143500,579104150,27450,27450,27450,27450,3
|
|
20230607,143400,579021800,27450,27450,27450,27450,5
|
|
20230607,143300,578884550,27450,27450,27450,27450,2
|
|
20230607,143200,578829650,27450,27450,27450,27450,2
|
|
20230607,143100,578774750,27450,27450,27450,27450,3
|
|
20230607,143000,578692400,27450,27400,27450,27400,3
|
|
20230607,142900,578610100,27400,27400,27400,27400,2
|
|
20230607,142800,578555300,27450,27400,27450,27400,3
|
|
20230607,142700,578473000,27450,27450,27450,27450,8
|
|
20230607,142600,578253400,27450,27400,27450,27400,41
|
|
20230607,142500,577128000,27450,27450,27450,27450,105
|
|
20230607,142400,574245750,27400,27450,27450,27400,7
|
|
20230607,142300,574053800,27450,27450,27450,27400,45
|
|
20230607,142200,572819150,27450,27450,27450,27400,49
|
|
20230607,142100,571474150,27450,27450,27450,27400,9
|
|
20230607,142000,571227250,27400,27450,27450,27400,3
|
|
20230607,141900,571144950,27400,27400,27400,27400,2
|
|
20230607,141800,571090150,27450,27450,27450,27450,8
|
|
20230607,141700,570870550,27450,27400,27450,27400,4
|
|
20230607,141600,570760800,27400,27450,27450,27400,5
|
|
20230607,141500,570623700,27400,27450,27450,27400,4
|
|
20230607,141400,570513950,27450,27450,27450,27450,0
|
|
20230607,141300,570513950,27450,27400,27450,27400,21
|
|
20230607,141200,569938450,27450,27450,27450,27450,2
|
|
20230607,141100,569883550,27400,27450,27450,27400,4
|
|
20230607,141000,569773800,27400,27450,27450,27400,3
|
|
20230607,140900,569691500,27400,27400,27400,27400,1
|
|
20230607,140800,569664100,27450,27450,27450,27400,41
|
|
20230607,140700,568539050,27500,27500,27500,27500,3
|
|
20230607,140600,568456550,27450,27500,27500,27450,4
|
|
20230607,140500,568346650,27500,27500,27500,27500,2
|
|
20230607,140400,568291650,27450,27450,27450,27450,4
|
|
20230607,140300,568181850,27500,27500,27500,27500,3
|
|
20230607,140200,568099350,27450,27500,27500,27450,3
|
|
20230607,140100,568016900,27450,27450,27500,27450,10
|
|
20230607,140000,567742300,27500,27500,27500,27500,4
|
|
20230607,135900,567632300,27450,27450,27450,27450,1
|
|
20230607,135800,567604850,27500,27500,27500,27500,2
|
|
20230607,135700,567549850,27450,27500,27500,27450,300
|
|
20230607,135600,559313300,27500,27500,27500,27500,3
|
|
20230607,135500,559230800,27450,27500,27500,27450,60
|
|
20230607,135400,557582700,27450,27450,27450,27450,153
|
|
20230607,135300,553382850,27450,27500,27500,27450,3
|
|
20230607,135200,553300400,27450,27450,27500,27450,12
|
|
20230607,135100,552970850,27450,27500,27500,27450,5
|
|
20230607,135000,552833500,27500,27500,27500,27500,8
|
|
20230607,134900,552613500,27450,27450,27450,27450,3
|
|
20230607,134800,552531150,27500,27500,27500,27500,4
|
|
20230607,134700,552421150,27500,27500,27500,27500,3
|
|
20230607,134600,552338650,27500,27500,27500,27500,2
|
|
20230607,134500,552283650,27500,27500,27500,27500,5
|
|
20230607,134400,552146150,27500,27500,27500,27500,0
|
|
20230607,134300,552146150,27500,27500,27500,27500,68
|
|
20230607,134200,550276150,27500,27500,27500,27500,2
|
|
20230607,134100,550221150,27500,27450,27500,27450,4
|
|
20230607,134000,550111200,27500,27500,27500,27500,4
|
|
20230607,133900,550001200,27500,27500,27500,27500,80
|
|
20230607,133800,547801200,27500,27500,27500,27500,78
|
|
20230607,133700,545656200,27500,27500,27500,27500,4
|
|
20230607,133600,545546200,27500,27500,27500,27500,2
|
|
20230607,133500,545491200,27500,27500,27500,27500,2
|
|
20230607,133400,545436200,27500,27500,27500,27500,0
|
|
20230607,133300,545436200,27500,27500,27500,27500,3
|
|
20230607,133200,545353700,27500,27500,27500,27500,5
|
|
20230607,133100,545216200,27500,27450,27500,27450,4
|
|
20230607,133000,545106300,27450,27500,27500,27450,9
|
|
20230607,132900,544859050,27500,27500,27500,27500,5
|
|
20230607,132800,544721550,27500,27500,27500,27500,2
|
|
20230607,132700,544666550,27500,27500,27500,27500,2
|
|
20230607,132600,544611550,27500,27500,27500,27500,3
|
|
20230607,132500,544529050,27500,27500,27500,27500,3
|
|
20230607,132400,544446550,27500,27500,27500,27500,100
|
|
20230607,132300,541696550,27500,27500,27500,27500,2
|
|
20230607,132200,541641550,27500,27500,27500,27500,39
|
|
20230607,132100,540569050,27500,27500,27500,27500,2
|
|
20230607,132000,540514050,27450,27450,27450,27450,65
|
|
20230607,131900,538729800,27500,27500,27500,27500,3
|
|
20230607,131800,538647300,27450,27450,27450,27450,48
|
|
20230607,131700,537329700,27450,27450,27450,27400,63
|
|
20230607,131600,535600900,27450,27450,27450,27450,2
|
|
20230607,131500,535546000,27450,27450,27450,27450,41
|
|
20230607,131400,534420550,27450,27450,27450,27450,3
|
|
20230607,131300,534338200,27450,27450,27450,27450,142
|
|
20230607,131200,530440300,27450,27450,27450,27450,2
|
|
20230607,131100,530385400,27450,27450,27450,27450,2
|
|
20230607,131000,530330500,27400,27450,27450,27400,58
|
|
20230607,130900,528741250,27450,27450,27450,27450,4
|
|
20230607,130800,528631450,27450,27450,27450,27450,0
|
|
20230607,130700,528631450,27450,27450,27450,27450,0
|
|
20230607,130600,528631450,27450,27450,27450,27450,0
|
|
20230607,130500,528631450,27450,27450,27450,27450,0
|
|
20230607,130400,528631450,27450,27450,27450,27450,0
|
|
20230607,130300,528631450,27450,27450,27450,27450,79
|
|
20230607,130200,526462900,27450,27450,27450,27450,0
|
|
20230607,130100,526462900,27450,27450,27450,27450,0
|
|
20230607,130000,526462900,27450,27450,27450,27450,0
|
|
20230607,125900,526462900,27450,27450,27450,27450,0
|
|
20230607,125800,526462900,27450,27450,27450,27450,364
|
|
20230607,125700,516471100,27450,27450,27450,27450,10
|
|
20230607,125600,516196600,27450,27450,27450,27450,0
|
|
20230607,125500,516196600,27450,27450,27450,27450,14
|
|
20230607,125400,515812300,27400,27450,27450,27400,82
|
|
20230607,125300,513565250,27400,27400,27400,27400,100
|
|
20230607,125200,510825250,27450,27450,27450,27450,100
|
|
20230607,125100,508080250,27450,27450,27450,27450,0
|
|
20230607,125000,508080250,27450,27450,27450,27450,0
|
|
20230607,124900,508080250,27450,27450,27450,27450,2
|
|
20230607,124800,508025350,27450,27450,27450,27450,0
|
|
20230607,124700,508025350,27450,27450,27450,27450,1
|
|
20230607,124600,507997900,27450,27450,27450,27450,3
|
|
20230607,124500,507915550,27450,27450,27450,27450,60
|
|
20230607,124400,506268550,27400,27450,27450,27400,76
|
|
20230607,124300,504183850,27450,27450,27450,27450,10
|
|
20230607,124200,503909350,27400,27400,27400,27400,0
|
|
20230607,124100,503909350,27400,27400,27400,27400,5
|
|
20230607,124000,503772350,27450,27450,27450,27450,16
|
|
20230607,123900,503333150,27450,27450,27450,27450,0
|
|
20230607,123800,503333150,27450,27450,27450,27450,0
|
|
20230607,123700,503333150,27450,27450,27450,27450,0
|
|
20230607,123600,503333150,27450,27450,27450,27450,2
|
|
20230607,123500,503278250,27450,27450,27450,27450,86
|
|
20230607,123400,500917550,27400,27400,27400,27400,3
|
|
20230607,123300,500835350,27400,27400,27400,27400,11
|
|
20230607,123200,500533950,27450,27450,27450,27450,0
|
|
20230607,123100,500533950,27450,27450,27450,27450,0
|
|
20230607,123000,500533950,27450,27450,27450,27450,0
|
|
20230607,122900,500533950,27450,27500,27500,27450,57
|
|
20230607,122800,498969100,27450,27450,27450,27450,0
|
|
20230607,122700,498969100,27450,27500,27500,27450,193
|
|
20230607,122600,493671150,27450,27450,27450,27450,14
|
|
20230607,122500,493286850,27450,27450,27450,27450,0
|
|
20230607,122400,493286850,27450,27450,27450,27450,0
|
|
20230607,122300,493286850,27450,27500,27500,27450,13
|
|
20230607,122200,492929500,27500,27500,27500,27450,281
|
|
20230607,122100,485214500,27450,27450,27450,27450,0
|
|
20230607,122000,485214500,27450,27450,27450,27450,3
|
|
20230607,121900,485132150,27450,27450,27450,27450,0
|
|
20230607,121800,485132150,27450,27450,27450,27450,113
|
|
20230607,121700,482030300,27500,27500,27500,27500,4
|
|
20230607,121600,481920300,27500,27500,27500,27500,0
|
|
20230607,121500,481920300,27500,27450,27500,27450,4
|
|
20230607,121400,481810450,27450,27450,27450,27450,36
|
|
20230607,121300,480822250,27450,27450,27450,27450,0
|
|
20230607,121200,480822250,27450,27450,27450,27450,0
|
|
20230607,121100,480822250,27450,27500,27500,27450,6
|
|
20230607,121000,480657400,27500,27500,27500,27500,0
|
|
20230607,120900,480657400,27500,27450,27500,27450,17
|
|
20230607,120800,480190700,27500,27450,27500,27450,13
|
|
20230607,120700,479833350,27500,27500,27500,27500,0
|
|
20230607,120600,479833350,27500,27500,27500,27450,41
|
|
20230607,120500,478707750,27450,27450,27450,27450,395
|
|
20230607,120400,467865000,27500,27500,27500,27500,3
|
|
20230607,120300,467782500,27450,27450,27450,27450,4
|
|
20230607,120200,467672700,27450,27450,27450,27450,3
|
|
20230607,120100,467590350,27500,27450,27500,27450,16
|
|
20230607,120000,467150650,27500,27500,27500,27500,22
|
|
20230607,115900,466545650,27450,27450,27450,27450,1
|
|
20230607,115800,466518200,27450,27450,27450,27450,3
|
|
20230607,115700,466435850,27450,27450,27450,27450,0
|
|
20230607,115600,466435850,27450,27450,27450,27450,3
|
|
20230607,115500,466353500,27500,27450,27500,27450,2
|
|
20230607,115400,466298550,27500,27500,27500,27500,0
|
|
20230607,115300,466298550,27500,27500,27500,27500,354
|
|
20230607,115200,456563550,27500,27500,27500,27500,3
|
|
20230607,115100,456481050,27500,27500,27500,27500,1
|
|
20230607,115000,456453550,27500,27500,27500,27500,0
|
|
20230607,114900,456453550,27500,27500,27500,27500,0
|
|
20230607,114800,456453550,27500,27500,27500,27500,0
|
|
20230607,114700,456453550,27500,27500,27500,27500,0
|
|
20230607,114600,456453550,27500,27500,27500,27500,0
|
|
20230607,114500,456453550,27500,27500,27500,27500,503
|
|
20230607,114400,442621050,27500,27500,27500,27500,0
|
|
20230607,114300,442621050,27500,27500,27500,27500,0
|
|
20230607,114200,442621050,27500,27500,27500,27500,0
|
|
20230607,114100,442621050,27500,27500,27500,27500,3
|
|
20230607,114000,442538550,27550,27550,27550,27550,0
|
|
20230607,113900,442538550,27550,27550,27550,27550,0
|
|
20230607,113800,442538550,27550,27550,27550,27550,0
|
|
20230607,113700,442538550,27550,27550,27550,27550,0
|
|
20230607,113600,442538550,27550,27550,27550,27550,3
|
|
20230607,113500,442455900,27550,27550,27550,27550,0
|
|
20230607,113400,442455900,27550,27550,27550,27550,10
|
|
20230607,113300,442180400,27500,27500,27500,27500,1
|
|
20230607,113200,442152900,27550,27550,27550,27550,0
|
|
20230607,113100,442152900,27550,27550,27550,27550,10
|
|
20230607,113000,441877400,27550,27550,27550,27550,24
|
|
20230607,112900,441216200,27550,27550,27550,27550,0
|
|
20230607,112800,441216200,27550,27550,27550,27550,3
|
|
20230607,112700,441133550,27550,27550,27550,27550,0
|
|
20230607,112600,441133550,27550,27550,27550,27550,112
|
|
20230607,112500,438047950,27500,27500,27500,27500,0
|
|
20230607,112400,438047950,27500,27500,27500,27500,2
|
|
20230607,112300,437992950,27550,27550,27550,27550,8
|
|
20230607,112200,437772550,27500,27500,27500,27500,3
|
|
20230607,112100,437690050,27550,27550,27550,27550,0
|
|
20230607,112000,437690050,27550,27550,27550,27550,0
|
|
20230607,111900,437690050,27550,27550,27550,27550,0
|
|
20230607,111800,437690050,27550,27550,27550,27550,0
|
|
20230607,111700,437690050,27550,27550,27550,27550,0
|
|
20230607,111600,437690050,27550,27550,27550,27550,0
|
|
20230607,111500,437690050,27550,27550,27550,27550,0
|
|
20230607,111400,437690050,27550,27550,27550,27550,0
|
|
20230607,111300,437690050,27550,27550,27550,27550,0
|
|
20230607,111200,437690050,27550,27550,27550,27550,9
|
|
20230607,111100,437442100,27500,27500,27500,27500,0
|
|
20230607,111000,437442100,27500,27500,27500,27500,21
|
|
20230607,110900,436864600,27550,27550,27550,27550,0
|
|
20230607,110800,436864600,27550,27550,27550,27550,0
|
|
20230607,110700,436864600,27550,27550,27550,27550,155
|
|
20230607,110600,432594350,27600,27600,27600,27600,2
|
|
20230607,110500,432539150,27600,27600,27600,27600,1
|
|
20230607,110400,432511550,27550,27550,27550,27550,0
|
|
20230607,110300,432511550,27550,27550,27550,27550,653
|
|
20230607,110200,414521400,27550,27550,27550,27550,0
|
|
20230607,110100,414521400,27550,27550,27550,27550,79
|
|
20230607,110000,412344950,27550,27500,27550,27500,4
|
|
20230607,105900,412234900,27500,27500,27500,27500,102
|
|
20230607,105800,409429900,27500,27500,27500,27500,4
|
|
20230607,105700,409319900,27550,27550,27550,27550,2
|
|
20230607,105600,409264800,27500,27500,27500,27500,3
|
|
20230607,105500,409182300,27550,27500,27550,27500,2
|
|
20230607,105400,409127250,27500,27500,27500,27500,0
|
|
20230607,105300,409127250,27500,27500,27500,27500,3
|
|
20230607,105200,409044750,27550,27500,27550,27500,19
|
|
20230607,105100,408521800,27500,27500,27500,27500,0
|
|
20230607,105000,408521800,27500,27500,27500,27500,7
|
|
20230607,104900,408329300,27550,27550,27550,27550,13
|
|
20230607,104800,407971150,27550,27550,27550,27550,7
|
|
20230607,104700,407778300,27500,27500,27500,27500,3
|
|
20230607,104600,407695800,27550,27550,27550,27550,0
|
|
20230607,104500,407695800,27550,27500,27550,27500,2
|
|
20230607,104400,407640750,27500,27500,27500,27500,150
|
|
20230607,104300,403515750,27500,27500,27500,27500,110
|
|
20230607,104200,400490750,27550,27550,27550,27550,0
|
|
20230607,104100,400490750,27550,27500,27550,27500,8
|
|
20230607,104000,400270500,27550,27550,27550,27550,11
|
|
20230607,103900,399967450,27550,27550,27550,27500,15
|
|
20230607,103800,399554350,27550,27550,27550,27500,7
|
|
20230607,103700,399361550,27550,27550,27550,27550,0
|
|
20230607,103600,399361550,27550,27550,27550,27550,5
|
|
20230607,103500,399223800,27550,27550,27550,27550,1
|
|
20230607,103400,399196250,27550,27550,27550,27550,15
|
|
20230607,103300,398783000,27550,27500,27550,27500,113
|
|
20230607,103200,395674850,27550,27550,27550,27550,309
|
|
20230607,103100,387161900,27550,27500,27550,27500,56
|
|
20230607,103000,385621750,27500,27500,27500,27500,3
|
|
20230607,102900,385539250,27500,27500,27500,27500,23
|
|
20230607,102800,384906750,27500,27500,27500,27500,23
|
|
20230607,102700,384274250,27550,27550,27550,27550,1
|
|
20230607,102600,384246700,27550,27500,27550,27500,10
|
|
20230607,102500,383971250,27500,27500,27500,27500,91
|
|
20230607,102400,381468750,27550,27550,27550,27550,2
|
|
20230607,102300,381413650,27500,27500,27500,27500,3
|
|
20230607,102200,381331150,27500,27500,27500,27500,0
|
|
20230607,102100,381331150,27500,27500,27500,27500,0
|
|
20230607,102000,381331150,27500,27500,27500,27500,7
|
|
20230607,101900,381138650,27500,27500,27500,27500,0
|
|
20230607,101800,381138650,27500,27500,27500,27500,1
|
|
20230607,101700,381111150,27500,27500,27500,27500,6
|
|
20230607,101600,380946150,27500,27500,27500,27500,22
|
|
20230607,101500,380341150,27500,27500,27500,27500,0
|
|
20230607,101400,380341150,27500,27500,27500,27500,115
|
|
20230607,101300,377178650,27500,27500,27500,27500,0
|
|
20230607,101200,377178650,27500,27500,27500,27500,100
|
|
20230607,101100,374428650,27500,27500,27500,27500,0
|
|
20230607,101000,374428650,27500,27500,27500,27500,1
|
|
20230607,100900,374401150,27500,27500,27500,27500,0
|
|
20230607,100800,374401150,27500,27500,27500,27500,4
|
|
20230607,100700,374291150,27450,27450,27450,27450,496
|
|
20230607,100600,360675950,27450,27450,27450,27450,0
|
|
20230607,100500,360675950,27450,27500,27500,27450,337
|
|
20230607,100400,351423000,27500,27500,27500,27500,432
|
|
20230607,100300,339543000,27500,27500,27500,27500,27
|
|
20230607,100200,338800500,27500,27500,27500,27500,3
|
|
20230607,100100,338718000,27550,27550,27550,27550,0
|
|
20230607,100000,338718000,27550,27550,27550,27550,10
|
|
20230607,095900,338442500,27500,27500,27500,27500,157
|
|
20230607,095800,334125000,27500,27500,27500,27500,0
|
|
20230607,095700,334125000,27500,27500,27500,27500,6
|
|
20230607,095600,333960000,27550,27550,27550,27550,13
|
|
20230607,095500,333601850,27550,27550,27550,27550,2
|
|
20230607,095400,333546750,27550,27550,27550,27550,14
|
|
20230607,095300,333161050,27500,27550,27550,27500,199
|
|
20230607,095200,327687850,27550,27550,27550,27550,4
|
|
20230607,095100,327577650,27550,27550,27550,27550,495
|
|
20230607,095000,313940400,27550,27550,27550,27550,195
|
|
20230607,094900,308568150,27500,27500,27500,27500,23
|
|
20230607,094800,307935650,27550,27550,27550,27550,30
|
|
20230607,094700,307109150,27500,27500,27500,27500,0
|
|
20230607,094600,307109150,27500,27550,27550,27500,107
|
|
20230607,094500,304161650,27500,27550,27550,27500,21
|
|
20230607,094400,303583150,27550,27500,27550,27500,764
|
|
20230607,094300,282536500,27550,27550,27550,27500,76
|
|
20230607,094200,280443250,27550,27550,27550,27550,11
|
|
20230607,094100,280140200,27550,27500,27550,27500,381
|
|
20230607,094000,269662200,27500,27550,27550,27500,636
|
|
20230607,093900,252172150,27500,27500,27500,27500,632
|
|
20230607,093800,234792150,27500,27500,27500,27500,1
|
|
20230607,093700,234764650,27500,27500,27500,27500,6
|
|
20230607,093600,234599650,27450,27450,27550,27450,789
|
|
20230607,093500,212914700,27450,27450,27450,27450,3
|
|
20230607,093400,212832350,27400,27450,27450,27400,22
|
|
20230607,093300,212228550,27450,27450,27450,27450,45
|
|
20230607,093200,210993300,27450,27450,27450,27450,39
|
|
20230607,093100,209922750,27450,27450,27450,27450,0
|
|
20230607,093000,209922750,27450,27350,27450,27350,5675
|
|
20230607,092900,54595850,27350,27350,27350,27350,30
|
|
20230607,092800,53775350,27300,27350,27350,27300,401
|
|
20230607,092700,42808050,27300,27300,27300,27300,0
|
|
20230607,092600,42808050,27300,27350,27350,27300,370
|
|
20230607,092500,32706550,27350,27300,27350,27300,47
|
|
20230607,092400,31421150,27300,27300,27300,27300,0
|
|
20230607,092300,31421150,27300,27300,27300,27300,0
|
|
20230607,092200,31421150,27300,27300,27300,27300,0
|
|
20230607,092100,31421150,27300,27300,27300,27300,1
|
|
20230607,092000,31393850,27300,27300,27300,27300,1
|
|
20230607,091900,31366550,27300,27300,27300,27300,0
|
|
20230607,091800,31366550,27300,27350,27350,27300,61
|
|
20230607,091700,29701100,27350,27350,27350,27350,3
|
|
20230607,091600,29619050,27300,27350,27350,27300,51
|
|
20230607,091500,28224250,27300,27350,27350,27300,5
|
|
20230607,091400,28087700,27350,27350,27350,27300,58
|
|
20230607,091300,26501650,27350,27350,27350,27350,6
|
|
20230607,091200,26337550,27350,27300,27350,27300,24
|
|
20230607,091100,25682150,27300,27300,27300,27300,1
|
|
20230607,091000,25654850,27300,27300,27300,27300,61
|
|
20230607,090900,23989550,27300,27350,27350,27300,110
|
|
20230607,090800,20986050,27350,27300,27350,27300,49
|
|
20230607,090700,19645950,27350,27350,27350,27350,1
|
|
20230607,090600,19618600,27300,27300,27300,27300,0
|
|
20230607,090500,19618600,27300,27300,27300,27300,74
|
|
20230607,090400,17598400,27300,27250,27300,27250,477
|
|
20230607,090300,4582700,27250,27300,27300,27250,66
|
|
20230607,090200,2783900,27300,27300,27300,27300,1
|
|
20230607,090100,2756600,27250,27250,27250,27250,10
|
|
20230607,090000,2484100,27250,27300,27300,27250,91
|