628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192500,1018942400,27200,27200,27200,27200,341
|
|
20230612,192400,1018942400,27200,27200,27200,27200,0
|
|
20230612,192300,1018942400,27200,27200,27200,27200,0
|
|
20230612,192200,1018942400,27200,27200,27200,27200,0
|
|
20230612,192100,1018942400,27200,27200,27200,27200,0
|
|
20230612,192000,1018942400,27200,27200,27200,27200,0
|
|
20230612,191900,1018942400,27200,27200,27200,27200,0
|
|
20230612,191800,1018942400,27200,27200,27200,27200,0
|
|
20230612,191700,1018942400,27200,27200,27200,27200,0
|
|
20230612,191600,1018942400,27200,27200,27200,27200,0
|
|
20230612,191500,1018942400,27200,27200,27200,27200,0
|
|
20230612,191400,1018942400,27200,27200,27200,27200,0
|
|
20230612,191300,1018942400,27200,27200,27200,27200,0
|
|
20230612,191200,1018942400,27200,27200,27200,27200,0
|
|
20230612,191100,1018942400,27200,27200,27200,27200,0
|
|
20230612,191000,1018942400,27200,27200,27200,27200,0
|
|
20230612,190900,1018942400,27200,27200,27200,27200,0
|
|
20230612,190800,1018942400,27200,27200,27200,27200,0
|
|
20230612,190700,1018942400,27200,27200,27200,27200,0
|
|
20230612,190600,1018942400,27200,27200,27200,27200,0
|
|
20230612,190500,1018942400,27200,27200,27200,27200,0
|
|
20230612,190400,1018942400,27200,27200,27200,27200,0
|
|
20230612,190300,1018942400,27200,27200,27200,27200,0
|
|
20230612,190200,1018942400,27200,27200,27200,27200,0
|
|
20230612,190100,1018942400,27200,27200,27200,27200,0
|
|
20230612,190000,1018942400,27200,27200,27200,27200,0
|
|
20230612,185900,1018942400,27200,27200,27200,27200,0
|
|
20230612,185800,1018942400,27200,27200,27200,27200,0
|
|
20230612,185700,1018942400,27200,27200,27200,27200,0
|
|
20230612,185600,1018942400,27200,27200,27200,27200,0
|
|
20230612,185500,1018942400,27200,27200,27200,27200,341
|
|
20230612,185400,1018942400,27200,27200,27200,27200,0
|
|
20230612,185300,1018942400,27200,27200,27200,27200,0
|
|
20230612,185200,1018942400,27200,27200,27200,27200,0
|
|
20230612,185100,1018942400,27200,27200,27200,27200,0
|
|
20230612,185000,1018942400,27200,27200,27200,27200,0
|
|
20230612,184900,1018942400,27200,27200,27200,27200,0
|
|
20230612,184800,1018942400,27200,27200,27200,27200,0
|
|
20230612,184700,1018942400,27200,27200,27200,27200,0
|
|
20230612,184600,1018942400,27200,27200,27200,27200,0
|
|
20230612,184500,1018942400,27200,27200,27200,27200,0
|
|
20230612,184400,1018942400,27200,27200,27200,27200,0
|
|
20230612,184300,1018942400,27200,27200,27200,27200,0
|
|
20230612,184200,1018942400,27200,27200,27200,27200,0
|
|
20230612,184100,1018942400,27200,27200,27200,27200,0
|
|
20230612,184000,1018942400,27200,27200,27200,27200,0
|
|
20230612,183900,1018942400,27200,27200,27200,27200,0
|
|
20230612,183800,1018942400,27200,27200,27200,27200,0
|
|
20230612,183700,1018942400,27200,27200,27200,27200,0
|
|
20230612,183600,1018942400,27200,27200,27200,27200,0
|
|
20230612,183500,1018942400,27200,27200,27200,27200,0
|
|
20230612,183400,1018942400,27200,27200,27200,27200,0
|
|
20230612,183300,1018942400,27200,27200,27200,27200,0
|
|
20230612,183200,1018942400,27200,27200,27200,27200,0
|
|
20230612,183100,1018942400,27200,27200,27200,27200,0
|
|
20230612,183000,1018942400,27200,27200,27200,27200,0
|
|
20230612,182900,1018942400,27200,27200,27200,27200,0
|
|
20230612,182800,1018942400,27200,27200,27200,27200,0
|
|
20230612,182700,1018942400,27200,27200,27200,27200,0
|
|
20230612,182600,1018942400,27200,27200,27200,27200,0
|
|
20230612,182500,1018942400,27200,27200,27200,27200,341
|
|
20230612,182400,1018942400,27200,27200,27200,27200,0
|
|
20230612,182300,1018942400,27200,27200,27200,27200,0
|
|
20230612,182200,1018942400,27200,27200,27200,27200,0
|
|
20230612,182100,1018942400,27200,27200,27200,27200,0
|
|
20230612,182000,1018942400,27200,27200,27200,27200,0
|
|
20230612,181900,1018942400,27200,27200,27200,27200,0
|
|
20230612,181800,1018942400,27200,27200,27200,27200,0
|
|
20230612,181700,1018942400,27200,27200,27200,27200,0
|
|
20230612,181600,1018942400,27200,27200,27200,27200,0
|
|
20230612,181500,1018942400,27200,27200,27200,27200,0
|
|
20230612,181400,1018942400,27200,27200,27200,27200,0
|
|
20230612,181300,1018942400,27200,27200,27200,27200,0
|
|
20230612,181200,1018942400,27200,27200,27200,27200,0
|
|
20230612,181100,1018942400,27200,27200,27200,27200,0
|
|
20230612,181000,1018942400,27200,27200,27200,27200,0
|
|
20230612,180900,1018942400,27200,27200,27200,27200,0
|
|
20230612,180800,1018942400,27200,27200,27200,27200,0
|
|
20230612,180700,1018942400,27200,27200,27200,27200,0
|
|
20230612,180600,1018942400,27200,27200,27200,27200,0
|
|
20230612,180500,1018942400,27200,27200,27200,27200,0
|
|
20230612,180400,1018942400,27200,27200,27200,27200,0
|
|
20230612,180300,1018942400,27200,27200,27200,27200,0
|
|
20230612,180200,1018942400,27200,27200,27200,27200,0
|
|
20230612,180100,1018942400,27200,27200,27200,27200,0
|
|
20230612,180000,1018942400,27200,27200,27200,27200,0
|
|
20230612,175900,1018942400,27200,27200,27200,27200,0
|
|
20230612,175800,1018942400,27200,27200,27200,27200,0
|
|
20230612,175700,1018942400,27200,27200,27200,27200,0
|
|
20230612,175600,1018942400,27200,27200,27200,27200,0
|
|
20230612,175500,1018942400,27200,27200,27200,27200,341
|
|
20230612,175400,1018942400,27200,27200,27200,27200,0
|
|
20230612,175300,1018942400,27200,27200,27200,27200,0
|
|
20230612,175200,1018942400,27200,27200,27200,27200,0
|
|
20230612,175100,1018942400,27200,27200,27200,27200,0
|
|
20230612,175000,1018942400,27200,27200,27200,27200,0
|
|
20230612,174900,1018942400,27200,27200,27200,27200,0
|
|
20230612,174800,1018942400,27200,27200,27200,27200,0
|
|
20230612,174700,1018942400,27200,27200,27200,27200,0
|
|
20230612,174600,1018942400,27200,27200,27200,27200,0
|
|
20230612,174500,1018942400,27200,27200,27200,27200,0
|
|
20230612,174400,1018942400,27200,27200,27200,27200,0
|
|
20230612,174300,1018942400,27200,27200,27200,27200,0
|
|
20230612,174200,1018942400,27200,27200,27200,27200,0
|
|
20230612,174100,1018942400,27200,27200,27200,27200,0
|
|
20230612,174000,1018942400,27200,27200,27200,27200,0
|
|
20230612,173900,1018942400,27200,27200,27200,27200,0
|
|
20230612,173800,1018942400,27200,27200,27200,27200,0
|
|
20230612,173700,1018942400,27200,27200,27200,27200,0
|
|
20230612,173600,1018942400,27200,27200,27200,27200,0
|
|
20230612,173500,1018942400,27200,27200,27200,27200,0
|
|
20230612,173400,1018942400,27200,27200,27200,27200,0
|
|
20230612,173300,1018942400,27200,27200,27200,27200,0
|
|
20230612,173200,1018942400,27200,27200,27200,27200,0
|
|
20230612,173100,1018942400,27200,27200,27200,27200,0
|
|
20230612,173000,1018942400,27200,27200,27200,27200,0
|
|
20230612,172900,1018942400,27200,27200,27200,27200,0
|
|
20230612,172800,1018942400,27200,27200,27200,27200,0
|
|
20230612,172700,1018942400,27200,27200,27200,27200,0
|
|
20230612,172600,1018942400,27200,27200,27200,27200,0
|
|
20230612,172500,1018942400,27200,27200,27200,27200,341
|
|
20230612,172400,1018942400,27200,27200,27200,27200,0
|
|
20230612,172300,1018942400,27200,27200,27200,27200,0
|
|
20230612,172200,1018942400,27200,27200,27200,27200,0
|
|
20230612,172100,1018942400,27200,27200,27200,27200,0
|
|
20230612,172000,1018942400,27200,27200,27200,27200,0
|
|
20230612,171900,1018942400,27200,27200,27200,27200,0
|
|
20230612,171800,1018942400,27200,27200,27200,27200,0
|
|
20230612,171700,1018942400,27200,27200,27200,27200,0
|
|
20230612,171600,1018942400,27200,27200,27200,27200,0
|
|
20230612,171500,1018942400,27200,27200,27200,27200,0
|
|
20230612,171400,1018942400,27200,27200,27200,27200,0
|
|
20230612,171300,1018942400,27200,27200,27200,27200,0
|
|
20230612,171200,1018942400,27200,27200,27200,27200,0
|
|
20230612,171100,1018942400,27200,27200,27200,27200,0
|
|
20230612,171000,1018942400,27200,27200,27200,27200,0
|
|
20230612,170900,1018942400,27200,27200,27200,27200,0
|
|
20230612,170800,1018942400,27200,27200,27200,27200,0
|
|
20230612,170700,1018942400,27200,27200,27200,27200,0
|
|
20230612,170600,1018942400,27200,27200,27200,27200,0
|
|
20230612,170500,1018942400,27200,27200,27200,27200,0
|
|
20230612,170400,1018942400,27200,27200,27200,27200,0
|
|
20230612,170300,1018942400,27200,27200,27200,27200,0
|
|
20230612,170200,1018942400,27200,27200,27200,27200,0
|
|
20230612,170100,1018942400,27200,27200,27200,27200,0
|
|
20230612,170000,1018942400,27200,27200,27200,27200,0
|
|
20230612,165900,1018942400,27200,27200,27200,27200,0
|
|
20230612,165800,1018942400,27200,27200,27200,27200,0
|
|
20230612,165700,1018942400,27200,27200,27200,27200,0
|
|
20230612,165600,1018942400,27200,27200,27200,27200,0
|
|
20230612,165500,1018942400,27200,27200,27200,27200,341
|
|
20230612,165400,1018942400,27200,27200,27200,27200,0
|
|
20230612,165300,1018942400,27200,27200,27200,27200,0
|
|
20230612,165200,1018942400,27200,27200,27200,27200,0
|
|
20230612,165100,1018942400,27200,27200,27200,27200,0
|
|
20230612,165000,1018942400,27200,27200,27200,27200,0
|
|
20230612,164900,1018942400,27200,27200,27200,27200,0
|
|
20230612,164800,1018942400,27200,27200,27200,27200,0
|
|
20230612,164700,1018942400,27200,27200,27200,27200,0
|
|
20230612,164600,1018942400,27200,27200,27200,27200,0
|
|
20230612,164500,1018942400,27200,27200,27200,27200,0
|
|
20230612,164400,1018942400,27200,27200,27200,27200,0
|
|
20230612,164300,1018942400,27200,27200,27200,27200,0
|
|
20230612,164200,1018942400,27200,27200,27200,27200,0
|
|
20230612,164100,1018942400,27200,27200,27200,27200,0
|
|
20230612,164000,1018942400,27200,27200,27200,27200,0
|
|
20230612,163900,1018942400,27200,27200,27200,27200,0
|
|
20230612,163800,1018942400,27200,27200,27200,27200,0
|
|
20230612,163700,1018942400,27200,27200,27200,27200,0
|
|
20230612,163600,1018942400,27200,27200,27200,27200,0
|
|
20230612,163500,1018942400,27200,27200,27200,27200,0
|
|
20230612,163400,1018942400,27200,27200,27200,27200,0
|
|
20230612,163300,1018942400,27200,27200,27200,27200,0
|
|
20230612,163200,1018942400,27200,27200,27200,27200,0
|
|
20230612,163100,1018942400,27200,27200,27200,27200,0
|
|
20230612,163000,1018942400,27200,27200,27200,27200,0
|
|
20230612,162900,1018942400,27200,27200,27200,27200,0
|
|
20230612,162800,1018942400,27200,27200,27200,27200,0
|
|
20230612,162700,1018942400,27200,27200,27200,27200,0
|
|
20230612,162600,1018942400,27200,27200,27200,27200,0
|
|
20230612,162500,1018942400,27200,27200,27200,27200,341
|
|
20230612,162400,1018942400,27200,27200,27200,27200,0
|
|
20230612,162300,1018942400,27200,27200,27200,27200,0
|
|
20230612,162200,1018942400,27200,27200,27200,27200,0
|
|
20230612,162100,1018942400,27200,27200,27200,27200,0
|
|
20230612,162000,1018942400,27200,27200,27200,27200,0
|
|
20230612,161900,1018942400,27200,27200,27200,27200,0
|
|
20230612,161800,1018942400,27200,27200,27200,27200,0
|
|
20230612,161700,1018942400,27200,27200,27200,27200,0
|
|
20230612,161600,1018942400,27200,27200,27200,27200,0
|
|
20230612,161500,1018942400,27200,27200,27200,27200,0
|
|
20230612,161400,1018942400,27200,27200,27200,27200,0
|
|
20230612,161300,1018942400,27200,27200,27200,27200,0
|
|
20230612,161200,1018942400,27200,27200,27200,27200,0
|
|
20230612,161100,1018942400,27200,27200,27200,27200,0
|
|
20230612,161000,1018942400,27200,27200,27200,27200,0
|
|
20230612,160900,1018942400,27200,27200,27200,27200,0
|
|
20230612,160800,1018942400,27200,27200,27200,27200,0
|
|
20230612,160700,1018942400,27200,27200,27200,27200,0
|
|
20230612,160600,1018942400,27200,27200,27200,27200,0
|
|
20230612,160500,1018942400,27200,27200,27200,27200,0
|
|
20230612,160400,1018942400,27200,27200,27200,27200,0
|
|
20230612,160300,1018942400,27200,27200,27200,27200,0
|
|
20230612,160200,1018942400,27200,27200,27200,27200,0
|
|
20230612,160100,1018942400,27200,27200,27200,27200,0
|
|
20230612,160000,1018942400,27200,27200,27200,27200,0
|
|
20230612,155900,1018942400,27200,27200,27200,27200,0
|
|
20230612,155800,1018942400,27200,27200,27200,27200,0
|
|
20230612,155700,1018942400,27200,27200,27200,27200,0
|
|
20230612,155600,1018942400,27200,27200,27200,27200,0
|
|
20230612,155500,1018942400,27200,27200,27200,27200,341
|
|
20230612,155400,1018942400,27200,27200,27200,27200,0
|
|
20230612,155300,1018942400,27200,27200,27200,27200,0
|
|
20230612,155200,1018942400,27200,27200,27200,27200,0
|
|
20230612,155100,1018942400,27200,27200,27200,27200,0
|
|
20230612,155000,1018942400,27200,27200,27200,27200,0
|
|
20230612,154900,1018942400,27200,27200,27200,27200,0
|
|
20230612,154800,1018942400,27200,27200,27200,27200,0
|
|
20230612,154700,1018942400,27200,27200,27200,27200,0
|
|
20230612,154600,1018942400,27200,27200,27200,27200,0
|
|
20230612,154500,1018942400,27200,27200,27200,27200,0
|
|
20230612,154400,1018942400,27200,27200,27200,27200,0
|
|
20230612,154300,1018942400,27200,27200,27200,27200,0
|
|
20230612,154200,1018942400,27200,27200,27200,27200,0
|
|
20230612,154100,1018942400,27200,27200,27200,27200,0
|
|
20230612,154000,1018942400,27200,27200,27200,27200,0
|
|
20230612,153900,1018942400,27200,27200,27200,27200,0
|
|
20230612,153800,1018942400,27200,27200,27200,27200,0
|
|
20230612,153700,1018942400,27200,27200,27200,27200,0
|
|
20230612,153600,1018942400,27200,27200,27200,27200,0
|
|
20230612,153500,1018942400,27200,27200,27200,27200,0
|
|
20230612,153400,1018942400,27200,27200,27200,27200,0
|
|
20230612,153300,1018942400,27200,27200,27200,27200,0
|
|
20230612,153200,1018942400,27200,27200,27200,27200,0
|
|
20230612,153100,1018942400,27200,27200,27200,27200,0
|
|
20230612,153000,1018942400,27200,27200,27200,27200,341
|
|
20230612,152900,1009667200,27150,27150,27150,27150,0
|
|
20230612,152800,1009667200,27150,27150,27150,27150,0
|
|
20230612,152700,1009667200,27150,27150,27150,27150,0
|
|
20230612,152600,1009667200,27150,27150,27150,27150,0
|
|
20230612,152500,1009667200,27150,27150,27150,27150,0
|
|
20230612,152400,1009667200,27150,27150,27150,27150,0
|
|
20230612,152300,1009667200,27150,27150,27150,27150,0
|
|
20230612,152200,1009667200,27150,27150,27150,27150,0
|
|
20230612,152100,1009667200,27150,27150,27150,27150,0
|
|
20230612,152000,1009667200,27150,27150,27150,27150,0
|
|
20230612,151900,1009667200,27150,27150,27200,27150,138
|
|
20230612,151800,1005914750,27150,27150,27200,27150,32
|
|
20230612,151700,1005045900,27150,27150,27200,27150,78
|
|
20230612,151600,1002925600,27150,27150,27150,27150,8
|
|
20230612,151500,1002708400,27150,27150,27200,27150,49
|
|
20230612,151400,1001376300,27150,27150,27200,27150,15
|
|
20230612,151300,1000968950,27150,27150,27200,27150,322
|
|
20230612,151200,992226400,27200,27150,27200,27150,95
|
|
20230612,151100,989643150,27200,27150,27200,27150,51
|
|
20230612,151000,988257450,27150,27150,27200,27150,18
|
|
20230612,150900,987768700,27150,27150,27150,27150,12
|
|
20230612,150800,987442900,27150,27150,27150,27150,9
|
|
20230612,150700,987198550,27150,27150,27200,27150,479
|
|
20230612,150600,974171050,27150,27150,27150,27150,12
|
|
20230612,150500,973845250,27150,27150,27150,27150,70
|
|
20230612,150400,971944750,27150,27100,27150,27100,56
|
|
20230612,150300,970424500,27100,27150,27150,27100,1698
|
|
20230612,150200,924324000,27200,27150,27200,27150,10
|
|
20230612,150100,924052350,27150,27150,27200,27150,77
|
|
20230612,150000,921961700,27200,27150,27200,27150,18
|
|
20230612,145900,921472750,27150,27150,27200,27150,22
|
|
20230612,145800,920874950,27200,27150,27200,27150,113
|
|
20230612,145700,917802000,27150,27150,27200,27150,24
|
|
20230612,145600,917149900,27150,27200,27200,27150,30
|
|
20230612,145500,916334400,27150,27150,27200,27150,26
|
|
20230612,145400,915627900,27150,27150,27150,27150,12
|
|
20230612,145300,915302100,27150,27150,27150,27150,10
|
|
20230612,145200,915030600,27150,27150,27150,27150,111
|
|
20230612,145100,912016950,27150,27150,27200,27150,63
|
|
20230612,145000,910303950,27150,27150,27150,27150,10
|
|
20230612,144900,910032450,27150,27150,27200,27150,64
|
|
20230612,144800,908292350,27150,27150,27150,27150,12
|
|
20230612,144700,907966550,27150,27150,27150,27150,32
|
|
20230612,144600,907097750,27150,27150,27150,27150,10
|
|
20230612,144500,906826250,27150,27150,27150,27150,13
|
|
20230612,144400,906473300,27150,27150,27150,27150,9
|
|
20230612,144300,906228950,27150,27150,27200,27150,25
|
|
20230612,144200,905549700,27150,27150,27150,27150,62
|
|
20230612,144100,903866400,27150,27150,27150,27150,10
|
|
20230612,144000,903594900,27150,27150,27150,27150,16
|
|
20230612,143900,903160500,27150,27150,27150,27150,11
|
|
20230612,143800,902861850,27150,27150,27150,27150,27
|
|
20230612,143700,902128800,27200,27200,27200,27150,22
|
|
20230612,143600,901530600,27200,27200,27200,27150,91
|
|
20230612,143500,899055500,27200,27200,27200,27200,49
|
|
20230612,143400,897722700,27150,27250,27250,27150,52
|
|
20230612,143300,896305900,27200,27200,27200,27200,192
|
|
20230612,143200,891083500,27200,27200,27200,27200,19
|
|
20230612,143100,890566700,27200,27200,27200,27200,186
|
|
20230612,143000,885507500,27250,27250,27250,27250,0
|
|
20230612,142900,885507500,27250,27250,27250,27250,15
|
|
20230612,142800,885098750,27250,27250,27250,27250,5
|
|
20230612,142700,884962500,27250,27250,27250,27250,9
|
|
20230612,142600,884717250,27250,27250,27250,27250,10
|
|
20230612,142500,884444750,27250,27250,27250,27250,10
|
|
20230612,142400,884172250,27250,27250,27250,27250,8
|
|
20230612,142300,883954250,27200,27200,27250,27200,139
|
|
20230612,142200,880172700,27250,27250,27250,27200,16
|
|
20230612,142100,879736750,27250,27250,27250,27250,9
|
|
20230612,142000,879491500,27250,27250,27250,27250,9
|
|
20230612,141900,879246250,27250,27250,27250,27250,45
|
|
20230612,141800,878020000,27250,27250,27250,27200,20
|
|
20230612,141700,877475300,27250,27250,27250,27250,7
|
|
20230612,141600,877284550,27250,27250,27250,27250,8
|
|
20230612,141500,877066550,27250,27250,27250,27250,9
|
|
20230612,141400,876821300,27250,27250,27250,27250,11
|
|
20230612,141300,876521550,27250,27250,27250,27250,9
|
|
20230612,141200,876276300,27250,27250,27250,27250,10
|
|
20230612,141100,876003800,27250,27250,27250,27250,5
|
|
20230612,141000,875867550,27250,27250,27250,27250,67
|
|
20230612,140900,874041800,27250,27250,27250,27250,9
|
|
20230612,140800,873796550,27200,27200,27200,27200,343
|
|
20230612,140700,864466950,27200,27200,27200,27200,11
|
|
20230612,140600,864167750,27200,27200,27200,27200,36
|
|
20230612,140500,863188550,27200,27150,27200,27150,32
|
|
20230612,140400,862319450,27200,27200,27200,27150,22
|
|
20230612,140300,861721200,27200,27200,27200,27200,60
|
|
20230612,140200,860089200,27200,27150,27200,27150,58
|
|
20230612,140100,858513950,27200,27200,27200,27200,9
|
|
20230612,140000,858269150,27200,27200,27200,27200,8
|
|
20230612,135900,858051550,27200,27200,27200,27200,26
|
|
20230612,135800,857344350,27200,27200,27200,27200,29
|
|
20230612,135700,856555550,27200,27200,27200,27200,9
|
|
20230612,135600,856310750,27200,27150,27200,27100,1133
|
|
20230612,135500,825593300,27200,27200,27200,27200,49
|
|
20230612,135400,824260500,27150,27200,27200,27150,128
|
|
20230612,135300,820784800,27200,27200,27200,27200,5
|
|
20230612,135200,820648800,27200,27200,27200,27200,12
|
|
20230612,135100,820322400,27200,27150,27200,27150,17
|
|
20230612,135000,819860150,27150,27150,27200,27100,858
|
|
20230612,134900,796604450,27150,27150,27200,27150,1569
|
|
20230612,134800,754005600,27200,27200,27200,27200,8
|
|
20230612,134700,753788000,27200,27200,27200,27200,12
|
|
20230612,134600,753461600,27200,27200,27200,27200,69
|
|
20230612,134500,751584800,27200,27200,27200,27200,10
|
|
20230612,134400,751312800,27200,27200,27200,27200,7
|
|
20230612,134300,751122400,27200,27200,27200,27150,1014
|
|
20230612,134200,723578650,27250,27250,27250,27250,9
|
|
20230612,134100,723333400,27250,27250,27250,27250,57
|
|
20230612,134000,721780150,27250,27250,27250,27250,8
|
|
20230612,133900,721562150,27250,27250,27250,27250,18
|
|
20230612,133800,721071650,27250,27250,27250,27200,1139
|
|
20230612,133700,690089550,27300,27300,27300,27250,1649
|
|
20230612,133600,645140350,27350,27350,27350,27350,35
|
|
20230612,133500,644183100,27350,27350,27350,27350,6
|
|
20230612,133400,644019000,27350,27350,27350,27350,9
|
|
20230612,133300,643772850,27350,27350,27350,27350,9
|
|
20230612,133200,643526700,27350,27350,27350,27350,11
|
|
20230612,133100,643225850,27350,27350,27350,27350,8
|
|
20230612,133000,643007050,27350,27350,27350,27350,9
|
|
20230612,132900,642760900,27350,27350,27350,27350,7
|
|
20230612,132800,642569450,27350,27350,27350,27350,15
|
|
20230612,132700,642159200,27350,27350,27350,27350,5
|
|
20230612,132600,642022450,27350,27350,27350,27350,6
|
|
20230612,132500,641858350,27350,27350,27350,27350,6
|
|
20230612,132400,641694250,27300,27300,27300,27300,150
|
|
20230612,132300,637599250,27300,27300,27300,27300,7
|
|
20230612,132200,637408150,27300,27300,27300,27300,619
|
|
20230612,132100,620509450,27300,27300,27300,27300,176
|
|
20230612,132000,615704650,27300,27300,27300,27300,6
|
|
20230612,131900,615540850,27300,27300,27300,27300,0
|
|
20230612,131800,615540850,27300,27300,27300,27300,10
|
|
20230612,131700,615267850,27300,27300,27300,27300,6
|
|
20230612,131600,615104050,27250,27300,27300,27250,13
|
|
20230612,131500,614749650,27300,27300,27300,27300,6
|
|
20230612,131400,614585850,27300,27300,27300,27300,6
|
|
20230612,131300,614422050,27250,27250,27250,27250,10
|
|
20230612,131200,614149550,27200,27250,27250,27200,52
|
|
20230612,131100,612734850,27250,27250,27250,27250,402
|
|
20230612,131000,601780350,27300,27300,27300,27300,10
|
|
20230612,130900,601507350,27300,27300,27300,27300,6
|
|
20230612,130800,601343550,27300,27300,27300,27300,4
|
|
20230612,130700,601234350,27300,27300,27300,27300,6
|
|
20230612,130600,601070550,27300,27300,27300,27300,7
|
|
20230612,130500,600879450,27300,27300,27300,27300,3
|
|
20230612,130400,600797550,27300,27300,27300,27300,8
|
|
20230612,130300,600579150,27300,27300,27300,27300,0
|
|
20230612,130200,600579150,27300,27300,27300,27300,110
|
|
20230612,130100,597576150,27300,27300,27300,27300,6
|
|
20230612,130000,597412350,27250,27300,27300,27250,29
|
|
20230612,125900,596621550,27300,27300,27300,27300,7
|
|
20230612,125800,596430450,27300,27300,27300,27300,4
|
|
20230612,125700,596321250,27250,27300,27300,27250,31
|
|
20230612,125600,595476050,27300,27300,27300,27300,6
|
|
20230612,125500,595312250,27250,27250,27250,27250,122
|
|
20230612,125400,591987750,27300,27300,27300,27300,13
|
|
20230612,125300,591632850,27300,27300,27300,27300,3
|
|
20230612,125200,591550950,27300,27300,27300,27300,4
|
|
20230612,125100,591441750,27300,27300,27300,27300,1
|
|
20230612,125000,591414450,27300,27300,27300,27300,45
|
|
20230612,124900,590185950,27300,27300,27300,27300,1
|
|
20230612,124800,590158650,27300,27300,27300,27300,6
|
|
20230612,124700,589994850,27300,27300,27300,27300,5
|
|
20230612,124600,589858350,27300,27300,27300,27300,0
|
|
20230612,124500,589858350,27300,27300,27300,27300,9
|
|
20230612,124400,589612650,27300,27300,27300,27300,3
|
|
20230612,124300,589530750,27250,27250,27250,27250,478
|
|
20230612,124200,576505250,27250,27250,27250,27250,5
|
|
20230612,124100,576369000,27250,27250,27250,27250,5
|
|
20230612,124000,576232750,27250,27250,27250,27250,2
|
|
20230612,123900,576178250,27250,27250,27250,27250,6
|
|
20230612,123800,576014750,27250,27250,27250,27250,4
|
|
20230612,123700,575905750,27250,27250,27250,27250,4
|
|
20230612,123600,575796750,27250,27200,27250,27200,17
|
|
20230612,123500,575334300,27250,27250,27250,27250,6
|
|
20230612,123400,575170800,27250,27250,27250,27250,5
|
|
20230612,123300,575034550,27250,27250,27250,27250,1
|
|
20230612,123200,575007300,27250,27250,27250,27250,10
|
|
20230612,123100,574734800,27250,27250,27250,27250,0
|
|
20230612,123000,574734800,27250,27250,27250,27250,8
|
|
20230612,122900,574516800,27250,27250,27250,27250,5
|
|
20230612,122800,574380550,27250,27250,27250,27250,85
|
|
20230612,122700,572064300,27250,27250,27250,27250,110
|
|
20230612,122600,569066800,27250,27250,27250,27250,6
|
|
20230612,122500,568903300,27250,27250,27250,27250,1
|
|
20230612,122400,568876050,27250,27200,27250,27200,6
|
|
20230612,122300,568712600,27250,27250,27250,27250,5
|
|
20230612,122200,568576350,27250,27250,27250,27250,1
|
|
20230612,122100,568549100,27250,27250,27250,27250,4
|
|
20230612,122000,568440100,27250,27250,27250,27250,3
|
|
20230612,121900,568358350,27250,27250,27250,27250,26
|
|
20230612,121800,567649850,27250,27250,27250,27200,162
|
|
20230612,121700,563236450,27250,27250,27250,27250,5
|
|
20230612,121600,563100200,27250,27250,27250,27250,38
|
|
20230612,121500,562064700,27250,27250,27250,27250,9
|
|
20230612,121400,561819450,27250,27250,27250,27250,1
|
|
20230612,121300,561792200,27250,27250,27250,27250,8
|
|
20230612,121200,561574200,27250,27250,27250,27250,0
|
|
20230612,121100,561574200,27250,27250,27250,27250,28
|
|
20230612,121000,560811200,27250,27250,27250,27250,18
|
|
20230612,120900,560320700,27250,27250,27250,27250,1
|
|
20230612,120800,560293450,27250,27250,27250,27250,10
|
|
20230612,120700,560020950,27250,27250,27250,27250,2
|
|
20230612,120600,559966450,27250,27200,27250,27200,5
|
|
20230612,120500,559830250,27250,27250,27250,27250,34
|
|
20230612,120400,558903750,27250,27200,27250,27200,12
|
|
20230612,120300,558577000,27200,27200,27200,27200,0
|
|
20230612,120200,558577000,27200,27200,27250,27200,56
|
|
20230612,120100,557053550,27200,27250,27250,27200,6
|
|
20230612,120000,556890300,27200,27200,27250,27200,35
|
|
20230612,115900,555937600,27200,27250,27250,27200,74
|
|
20230612,115800,553921950,27200,27250,27250,27200,3
|
|
20230612,115700,553840300,27250,27250,27250,27250,10
|
|
20230612,115600,553567800,27200,27250,27250,27200,17
|
|
20230612,115500,553104650,27250,27250,27250,27250,59
|
|
20230612,115400,551496900,27200,27250,27250,27200,3
|
|
20230612,115300,551415250,27200,27200,27250,27200,63
|
|
20230612,115200,549698900,27200,27250,27250,27200,6
|
|
20230612,115100,549535550,27200,27250,27250,27200,35
|
|
20230612,115000,548583000,27200,27200,27200,27200,30
|
|
20230612,114900,547767000,27200,27250,27250,27200,34
|
|
20230612,114800,546841400,27250,27250,27250,27250,1
|
|
20230612,114700,546814150,27250,27200,27250,27200,19
|
|
20230612,114600,546296550,27200,27250,27250,27200,16
|
|
20230612,114500,545860950,27200,27250,27250,27200,23
|
|
20230612,114400,545234300,27250,27250,27250,27250,5
|
|
20230612,114300,545098050,27250,27200,27250,27200,2
|
|
20230612,114200,545043600,27250,27250,27250,27200,7
|
|
20230612,114100,544852900,27250,27250,27250,27250,6
|
|
20230612,114000,544689400,27200,27200,27250,27200,14
|
|
20230612,113900,544308350,27200,27250,27250,27200,6
|
|
20230612,113800,544144950,27200,27250,27250,27200,7
|
|
20230612,113700,543954300,27250,27250,27250,27250,1
|
|
20230612,113600,543927050,27250,27250,27250,27250,6
|
|
20230612,113500,543763550,27200,27200,27200,27200,1
|
|
20230612,113400,543736350,27250,27200,27250,27200,6
|
|
20230612,113300,543572900,27200,27200,27250,27200,13
|
|
20230612,113200,543219000,27150,27250,27250,27150,4715
|
|
20230612,113100,414864650,27250,27300,27350,27250,57
|
|
20230612,113000,413308500,27250,27300,27300,27250,5
|
|
20230612,112900,413172200,27300,27300,27300,27300,722
|
|
20230612,112800,393461600,27300,27250,27300,27250,2
|
|
20230612,112700,393407050,27300,27250,27300,27250,9
|
|
20230612,112600,393161500,27250,27300,27300,27250,4
|
|
20230612,112500,393052450,27250,27250,27300,27250,32
|
|
20230612,112400,392179100,27300,27300,27300,27300,1
|
|
20230612,112300,392151800,27250,27300,27300,27250,15
|
|
20230612,112200,391742400,27300,27300,27300,27300,5
|
|
20230612,112100,391605900,27250,27300,27300,27250,5
|
|
20230612,112000,391469550,27250,27300,27300,27250,9
|
|
20230612,111900,391224050,27250,27250,27250,27250,8
|
|
20230612,111800,391006050,27250,27300,27300,27250,10
|
|
20230612,111700,390733250,27300,27300,27300,27300,1
|
|
20230612,111600,390705950,27300,27300,27300,27250,7
|
|
20230612,111500,390514900,27300,27300,27300,27300,7
|
|
20230612,111400,390323800,27300,27250,27300,27250,8
|
|
20230612,111300,390105550,27300,27250,27300,27250,23
|
|
20230612,111200,389477800,27250,27250,27300,27250,12
|
|
20230612,111100,389150450,27250,27300,27300,27250,3
|
|
20230612,111000,389068650,27300,27300,27300,27300,4
|
|
20230612,110900,388959450,27250,27300,27300,27250,21
|
|
20230612,110800,388386750,27300,27300,27300,27300,2
|
|
20230612,110700,388332150,27250,27300,27300,27250,8
|
|
20230612,110600,388113900,27250,27250,27300,27250,5
|
|
20230612,110500,387977600,27250,27250,27300,27250,9
|
|
20230612,110400,387732100,27250,27250,27250,27250,2
|
|
20230612,110300,387677600,27300,27300,27300,27300,6
|
|
20230612,110200,387513800,27250,27300,27300,27250,3
|
|
20230612,110100,387432000,27300,27250,27300,27250,6
|
|
20230612,110000,387268250,27300,27250,27300,27250,14
|
|
20230612,105900,386886200,27300,27250,27350,27250,521
|
|
20230612,105800,372688600,27250,27350,27350,27250,10
|
|
20230612,105700,372415550,27350,27300,27350,27300,6
|
|
20230612,105600,372251700,27300,27300,27350,27250,53
|
|
20230612,105500,370806400,27300,27300,27350,27250,14
|
|
20230612,105400,370423950,27250,27250,27300,27250,7
|
|
20230612,105300,370233000,27250,27300,27300,27250,4
|
|
20230612,105200,370123900,27250,27300,27300,27250,54
|
|
20230612,105100,368651100,27250,27250,27300,27250,6
|
|
20230612,105000,368487550,27300,27300,27300,27300,8
|
|
20230612,104900,368269150,27300,27300,27300,27300,1
|
|
20230612,104800,368241850,27300,27250,27300,27250,5
|
|
20230612,104700,368105400,27300,27250,27300,27250,8
|
|
20230612,104600,367887100,27300,27300,27300,27250,57
|
|
20230612,104500,366331050,27250,27250,27300,27250,10
|
|
20230612,104400,366058300,27250,27300,27300,27250,15
|
|
20230612,104300,365649400,27300,27250,27300,27250,362
|
|
20230612,104200,355772250,27250,27300,27300,27250,41
|
|
20230612,104100,354653000,27300,27300,27300,27250,28
|
|
20230612,104000,353888700,27300,27300,27300,27250,42
|
|
20230612,103900,352742150,27250,27250,27300,27250,17
|
|
20230612,103800,352278700,27250,27250,27300,27250,7
|
|
20230612,103700,352087900,27250,27300,27300,27250,9
|
|
20230612,103600,351842350,27300,27300,27300,27300,5
|
|
20230612,103500,351705850,27300,27250,27300,27250,7
|
|
20230612,103400,351514800,27250,27300,27300,27250,9
|
|
20230612,103300,351269200,27300,27300,27300,27250,15
|
|
20230612,103200,350859750,27300,27350,27350,27300,287
|
|
20230612,103100,343024350,27300,27300,27350,27300,8
|
|
20230612,103000,342805900,27300,27300,27300,27300,177
|
|
20230612,102900,337973800,27300,27300,27300,27300,82
|
|
20230612,102800,335735200,27300,27300,27300,27250,26
|
|
20230612,102700,335025450,27300,27300,27300,27250,8
|
|
20230612,102600,334807350,27300,27300,27300,27300,8
|
|
20230612,102500,334588950,27250,27250,27300,27250,11
|
|
20230612,102400,334289000,27250,27300,27300,27250,117
|
|
20230612,102300,331095200,27300,27300,27300,27250,3
|
|
20230612,102200,331013350,27300,27250,27300,27250,81
|
|
20230612,102100,328805800,27250,27300,27300,27250,8
|
|
20230612,102000,328587450,27250,27250,27250,27250,498
|
|
20230612,101900,315016950,27300,27300,27300,27250,27
|
|
20230612,101800,314279900,27250,27300,27300,27250,19
|
|
20230612,101700,313762050,27250,27300,27300,27250,22
|
|
20230612,101600,313162300,27300,27300,27300,27300,3
|
|
20230612,101500,313080400,27300,27250,27300,27250,10
|
|
20230612,101400,312807450,27300,27300,27300,27250,80
|
|
20230612,101300,310624100,27350,27350,27350,27300,250
|
|
20230612,101200,303798800,27350,27300,27350,27300,52
|
|
20230612,101100,302376650,27350,27300,27350,27300,10
|
|
20230612,101000,302103350,27300,27300,27350,27300,6
|
|
20230612,100900,301939500,27350,27350,27350,27350,13
|
|
20230612,100800,301583950,27300,27350,27350,27300,6
|
|
20230612,100700,301419900,27350,27350,27350,27300,4
|
|
20230612,100600,301310550,27300,27350,27350,27300,11
|
|
20230612,100500,301009850,27350,27300,27350,27300,2
|
|
20230612,100400,300955200,27300,27300,27350,27300,12
|
|
20230612,100300,300627350,27350,27350,27350,27300,5
|
|
20230612,100200,300490700,27350,27350,27350,27350,4
|
|
20230612,100100,300381300,27300,27250,27350,27250,499
|
|
20230612,100000,286758850,27250,27300,27300,27250,10
|
|
20230612,095900,286485900,27300,27250,27300,27250,12
|
|
20230612,095800,286158350,27300,27250,27300,27250,13
|
|
20230612,095700,285803800,27250,27250,27300,27250,15
|
|
20230612,095600,285394650,27300,27300,27300,27250,210
|
|
20230612,095500,279670850,27300,27300,27300,27250,10
|
|
20230612,095400,279397950,27300,27300,27300,27250,931
|
|
20230612,095300,253981700,27350,27350,27350,27300,16
|
|
20230612,095200,253544150,27350,27350,27350,27350,72
|
|
20230612,095100,251574950,27350,27300,27350,27300,10
|
|
20230612,095000,251301500,27300,27350,27350,27300,11
|
|
20230612,094900,251001050,27350,27350,27350,27350,6
|
|
20230612,094800,250836950,27300,27300,27350,27300,5
|
|
20230612,094700,250700400,27350,27350,27350,27300,9
|
|
20230612,094600,250454300,27350,27350,27350,27350,12
|
|
20230612,094500,250126100,27350,27300,27350,27300,861
|
|
20230612,094400,226620550,27250,27300,27300,27250,9
|
|
20230612,094300,226374950,27250,27300,27300,27250,1815
|
|
20230612,094200,176825800,27350,27350,27350,27300,7
|
|
20230612,094100,176634400,27350,27350,27350,27300,3
|
|
20230612,094000,176552400,27300,27350,27350,27300,73
|
|
20230612,093900,174559150,27350,27250,27350,27250,149
|
|
20230612,093800,170491450,27300,27300,27300,27250,23
|
|
20230612,093700,169863950,27300,27250,27300,27250,3
|
|
20230612,093600,169782150,27250,27250,27300,27250,755
|
|
20230612,093500,149172700,27250,27300,27300,27250,54
|
|
20230612,093400,147698600,27300,27300,27300,27250,28
|
|
20230612,093300,146935050,27300,27300,27300,27250,25
|
|
20230612,093200,146252600,27300,27300,27300,27300,325
|
|
20230612,093100,137380100,27250,27300,27300,27250,8
|
|
20230612,093000,137161800,27300,27250,27300,27250,27
|
|
20230612,092900,136426000,27250,27250,27300,27250,17
|
|
20230612,092800,135962400,27250,27250,27250,27250,0
|
|
20230612,092700,135962400,27250,27300,27300,27250,10
|
|
20230612,092600,135689500,27300,27300,27300,27300,6
|
|
20230612,092500,135525700,27300,27300,27300,27300,5
|
|
20230612,092400,135389200,27300,27300,27300,27250,141
|
|
20230612,092300,131541650,27300,27250,27300,27250,117
|
|
20230612,092200,128348900,27300,27300,27300,27250,158
|
|
20230612,092100,124035900,27300,27250,27300,27250,7
|
|
20230612,092000,123844900,27300,27300,27300,27300,6
|
|
20230612,091900,123681100,27300,27300,27300,27300,4
|
|
20230612,091800,123571900,27250,27300,27300,27250,2
|
|
20230612,091700,123517350,27250,27300,27300,27250,65
|
|
20230612,091600,121745850,27300,27300,27300,27250,112
|
|
20230612,091500,118693750,27250,27250,27250,27250,0
|
|
20230612,091400,118693750,27250,27300,27300,27250,357
|
|
20230612,091300,108947700,27300,27300,27300,27300,151
|
|
20230612,091200,104825400,27250,27250,27250,27250,1
|
|
20230612,091100,104798150,27250,27250,27250,27250,3
|
|
20230612,091000,104716400,27250,27300,27300,27250,3
|
|
20230612,090900,104634600,27250,27250,27300,27250,47
|
|
20230612,090800,103353800,27250,27250,27250,27250,71
|
|
20230612,090700,101419050,27250,27300,27350,27250,2055
|
|
20230612,090600,45293450,27300,27350,27350,27300,41
|
|
20230612,090500,44174100,27300,27300,27300,27300,0
|
|
20230612,090400,44174100,27300,27350,27350,27300,152
|
|
20230612,090300,40018450,27350,27350,27350,27350,102
|
|
20230612,090200,37228750,27350,27400,27400,27350,178
|
|
20230612,090100,32360400,27350,27350,27350,27350,118
|
|
20230612,090000,29133100,27400,27450,27450,27400,1062
|