633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,192900,1251708000,26300,26300,26300,26300,0
|
|
20230615,192800,1251708000,26300,26300,26300,26300,0
|
|
20230615,192700,1251708000,26300,26300,26300,26300,0
|
|
20230615,192600,1251708000,26300,26300,26300,26300,0
|
|
20230615,192500,1251708000,26300,26300,26300,26300,0
|
|
20230615,192400,1251708000,26300,26300,26300,26300,0
|
|
20230615,192300,1251708000,26300,26300,26300,26300,0
|
|
20230615,192200,1251708000,26300,26300,26300,26300,0
|
|
20230615,192100,1251708000,26300,26300,26300,26300,0
|
|
20230615,192000,1251708000,26300,26300,26300,26300,0
|
|
20230615,191900,1251708000,26300,26300,26300,26300,0
|
|
20230615,191800,1251708000,26300,26300,26300,26300,0
|
|
20230615,191700,1251708000,26300,26300,26300,26300,0
|
|
20230615,191600,1251708000,26300,26300,26300,26300,0
|
|
20230615,191500,1251708000,26300,26300,26300,26300,0
|
|
20230615,191400,1251708000,26300,26300,26300,26300,0
|
|
20230615,191300,1251708000,26300,26300,26300,26300,0
|
|
20230615,191200,1251708000,26300,26300,26300,26300,0
|
|
20230615,191100,1251708000,26300,26300,26300,26300,0
|
|
20230615,191000,1251708000,26300,26300,26300,26300,0
|
|
20230615,190900,1251708000,26300,26300,26300,26300,0
|
|
20230615,190800,1251708000,26300,26300,26300,26300,0
|
|
20230615,190700,1251708000,26300,26300,26300,26300,0
|
|
20230615,190600,1251708000,26300,26300,26300,26300,0
|
|
20230615,190500,1251708000,26300,26300,26300,26300,0
|
|
20230615,190400,1251708000,26300,26300,26300,26300,0
|
|
20230615,190300,1251708000,26300,26300,26300,26300,0
|
|
20230615,190200,1251708000,26300,26300,26300,26300,0
|
|
20230615,190100,1251708000,26300,26300,26300,26300,0
|
|
20230615,190000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,185900,1251708000,26300,26300,26300,26300,0
|
|
20230615,185800,1251708000,26300,26300,26300,26300,0
|
|
20230615,185700,1251708000,26300,26300,26300,26300,0
|
|
20230615,185600,1251708000,26300,26300,26300,26300,0
|
|
20230615,185500,1251708000,26300,26300,26300,26300,0
|
|
20230615,185400,1251708000,26300,26300,26300,26300,0
|
|
20230615,185300,1251708000,26300,26300,26300,26300,0
|
|
20230615,185200,1251708000,26300,26300,26300,26300,0
|
|
20230615,185100,1251708000,26300,26300,26300,26300,0
|
|
20230615,185000,1251708000,26300,26300,26300,26300,0
|
|
20230615,184900,1251708000,26300,26300,26300,26300,0
|
|
20230615,184800,1251708000,26300,26300,26300,26300,0
|
|
20230615,184700,1251708000,26300,26300,26300,26300,0
|
|
20230615,184600,1251708000,26300,26300,26300,26300,0
|
|
20230615,184500,1251708000,26300,26300,26300,26300,0
|
|
20230615,184400,1251708000,26300,26300,26300,26300,0
|
|
20230615,184300,1251708000,26300,26300,26300,26300,0
|
|
20230615,184200,1251708000,26300,26300,26300,26300,0
|
|
20230615,184100,1251708000,26300,26300,26300,26300,0
|
|
20230615,184000,1251708000,26300,26300,26300,26300,0
|
|
20230615,183900,1251708000,26300,26300,26300,26300,0
|
|
20230615,183800,1251708000,26300,26300,26300,26300,0
|
|
20230615,183700,1251708000,26300,26300,26300,26300,0
|
|
20230615,183600,1251708000,26300,26300,26300,26300,0
|
|
20230615,183500,1251708000,26300,26300,26300,26300,0
|
|
20230615,183400,1251708000,26300,26300,26300,26300,0
|
|
20230615,183300,1251708000,26300,26300,26300,26300,0
|
|
20230615,183200,1251708000,26300,26300,26300,26300,0
|
|
20230615,183100,1251708000,26300,26300,26300,26300,0
|
|
20230615,183000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,182900,1251708000,26300,26300,26300,26300,0
|
|
20230615,182800,1251708000,26300,26300,26300,26300,0
|
|
20230615,182700,1251708000,26300,26300,26300,26300,0
|
|
20230615,182600,1251708000,26300,26300,26300,26300,0
|
|
20230615,182500,1251708000,26300,26300,26300,26300,0
|
|
20230615,182400,1251708000,26300,26300,26300,26300,0
|
|
20230615,182300,1251708000,26300,26300,26300,26300,0
|
|
20230615,182200,1251708000,26300,26300,26300,26300,0
|
|
20230615,182100,1251708000,26300,26300,26300,26300,0
|
|
20230615,182000,1251708000,26300,26300,26300,26300,0
|
|
20230615,181900,1251708000,26300,26300,26300,26300,0
|
|
20230615,181800,1251708000,26300,26300,26300,26300,0
|
|
20230615,181700,1251708000,26300,26300,26300,26300,0
|
|
20230615,181600,1251708000,26300,26300,26300,26300,0
|
|
20230615,181500,1251708000,26300,26300,26300,26300,0
|
|
20230615,181400,1251708000,26300,26300,26300,26300,0
|
|
20230615,181300,1251708000,26300,26300,26300,26300,0
|
|
20230615,181200,1251708000,26300,26300,26300,26300,0
|
|
20230615,181100,1251708000,26300,26300,26300,26300,0
|
|
20230615,181000,1251708000,26300,26300,26300,26300,0
|
|
20230615,180900,1251708000,26300,26300,26300,26300,0
|
|
20230615,180800,1251708000,26300,26300,26300,26300,0
|
|
20230615,180700,1251708000,26300,26300,26300,26300,0
|
|
20230615,180600,1251708000,26300,26300,26300,26300,0
|
|
20230615,180500,1251708000,26300,26300,26300,26300,0
|
|
20230615,180400,1251708000,26300,26300,26300,26300,0
|
|
20230615,180300,1251708000,26300,26300,26300,26300,0
|
|
20230615,180200,1251708000,26300,26300,26300,26300,0
|
|
20230615,180100,1251708000,26300,26300,26300,26300,0
|
|
20230615,180000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,175900,1251708000,26300,26300,26300,26300,0
|
|
20230615,175800,1251708000,26300,26300,26300,26300,0
|
|
20230615,175700,1251708000,26300,26300,26300,26300,0
|
|
20230615,175600,1251708000,26300,26300,26300,26300,0
|
|
20230615,175500,1251708000,26300,26300,26300,26300,0
|
|
20230615,175400,1251708000,26300,26300,26300,26300,0
|
|
20230615,175300,1251708000,26300,26300,26300,26300,0
|
|
20230615,175200,1251708000,26300,26300,26300,26300,0
|
|
20230615,175100,1251708000,26300,26300,26300,26300,0
|
|
20230615,175000,1251708000,26300,26300,26300,26300,0
|
|
20230615,174900,1251708000,26300,26300,26300,26300,0
|
|
20230615,174800,1251708000,26300,26300,26300,26300,0
|
|
20230615,174700,1251708000,26300,26300,26300,26300,0
|
|
20230615,174600,1251708000,26300,26300,26300,26300,0
|
|
20230615,174500,1251708000,26300,26300,26300,26300,0
|
|
20230615,174400,1251708000,26300,26300,26300,26300,0
|
|
20230615,174300,1251708000,26300,26300,26300,26300,0
|
|
20230615,174200,1251708000,26300,26300,26300,26300,0
|
|
20230615,174100,1251708000,26300,26300,26300,26300,0
|
|
20230615,174000,1251708000,26300,26300,26300,26300,0
|
|
20230615,173900,1251708000,26300,26300,26300,26300,0
|
|
20230615,173800,1251708000,26300,26300,26300,26300,0
|
|
20230615,173700,1251708000,26300,26300,26300,26300,0
|
|
20230615,173600,1251708000,26300,26300,26300,26300,0
|
|
20230615,173500,1251708000,26300,26300,26300,26300,0
|
|
20230615,173400,1251708000,26300,26300,26300,26300,0
|
|
20230615,173300,1251708000,26300,26300,26300,26300,0
|
|
20230615,173200,1251708000,26300,26300,26300,26300,0
|
|
20230615,173100,1251708000,26300,26300,26300,26300,0
|
|
20230615,173000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,172900,1251708000,26300,26300,26300,26300,0
|
|
20230615,172800,1251708000,26300,26300,26300,26300,0
|
|
20230615,172700,1251708000,26300,26300,26300,26300,0
|
|
20230615,172600,1251708000,26300,26300,26300,26300,0
|
|
20230615,172500,1251708000,26300,26300,26300,26300,0
|
|
20230615,172400,1251708000,26300,26300,26300,26300,0
|
|
20230615,172300,1251708000,26300,26300,26300,26300,0
|
|
20230615,172200,1251708000,26300,26300,26300,26300,0
|
|
20230615,172100,1251708000,26300,26300,26300,26300,0
|
|
20230615,172000,1251708000,26300,26300,26300,26300,0
|
|
20230615,171900,1251708000,26300,26300,26300,26300,0
|
|
20230615,171800,1251708000,26300,26300,26300,26300,0
|
|
20230615,171700,1251708000,26300,26300,26300,26300,0
|
|
20230615,171600,1251708000,26300,26300,26300,26300,0
|
|
20230615,171500,1251708000,26300,26300,26300,26300,0
|
|
20230615,171400,1251708000,26300,26300,26300,26300,0
|
|
20230615,171300,1251708000,26300,26300,26300,26300,0
|
|
20230615,171200,1251708000,26300,26300,26300,26300,0
|
|
20230615,171100,1251708000,26300,26300,26300,26300,0
|
|
20230615,171000,1251708000,26300,26300,26300,26300,0
|
|
20230615,170900,1251708000,26300,26300,26300,26300,0
|
|
20230615,170800,1251708000,26300,26300,26300,26300,0
|
|
20230615,170700,1251708000,26300,26300,26300,26300,0
|
|
20230615,170600,1251708000,26300,26300,26300,26300,0
|
|
20230615,170500,1251708000,26300,26300,26300,26300,0
|
|
20230615,170400,1251708000,26300,26300,26300,26300,0
|
|
20230615,170300,1251708000,26300,26300,26300,26300,0
|
|
20230615,170200,1251708000,26300,26300,26300,26300,0
|
|
20230615,170100,1251708000,26300,26300,26300,26300,0
|
|
20230615,170000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,165900,1251708000,26300,26300,26300,26300,0
|
|
20230615,165800,1251708000,26300,26300,26300,26300,0
|
|
20230615,165700,1251708000,26300,26300,26300,26300,0
|
|
20230615,165600,1251708000,26300,26300,26300,26300,0
|
|
20230615,165500,1251708000,26300,26300,26300,26300,0
|
|
20230615,165400,1251708000,26300,26300,26300,26300,0
|
|
20230615,165300,1251708000,26300,26300,26300,26300,0
|
|
20230615,165200,1251708000,26300,26300,26300,26300,0
|
|
20230615,165100,1251708000,26300,26300,26300,26300,0
|
|
20230615,165000,1251708000,26300,26300,26300,26300,0
|
|
20230615,164900,1251708000,26300,26300,26300,26300,0
|
|
20230615,164800,1251708000,26300,26300,26300,26300,0
|
|
20230615,164700,1251708000,26300,26300,26300,26300,0
|
|
20230615,164600,1251708000,26300,26300,26300,26300,0
|
|
20230615,164500,1251708000,26300,26300,26300,26300,0
|
|
20230615,164400,1251708000,26300,26300,26300,26300,0
|
|
20230615,164300,1251708000,26300,26300,26300,26300,0
|
|
20230615,164200,1251708000,26300,26300,26300,26300,0
|
|
20230615,164100,1251708000,26300,26300,26300,26300,0
|
|
20230615,164000,1251708000,26300,26300,26300,26300,0
|
|
20230615,163900,1251708000,26300,26300,26300,26300,0
|
|
20230615,163800,1251708000,26300,26300,26300,26300,0
|
|
20230615,163700,1251708000,26300,26300,26300,26300,0
|
|
20230615,163600,1251708000,26300,26300,26300,26300,0
|
|
20230615,163500,1251708000,26300,26300,26300,26300,0
|
|
20230615,163400,1251708000,26300,26300,26300,26300,0
|
|
20230615,163300,1251708000,26300,26300,26300,26300,0
|
|
20230615,163200,1251708000,26300,26300,26300,26300,0
|
|
20230615,163100,1251708000,26300,26300,26300,26300,0
|
|
20230615,163000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,162900,1251708000,26300,26300,26300,26300,0
|
|
20230615,162800,1251708000,26300,26300,26300,26300,0
|
|
20230615,162700,1251708000,26300,26300,26300,26300,0
|
|
20230615,162600,1251708000,26300,26300,26300,26300,0
|
|
20230615,162500,1251708000,26300,26300,26300,26300,0
|
|
20230615,162400,1251708000,26300,26300,26300,26300,0
|
|
20230615,162300,1251708000,26300,26300,26300,26300,0
|
|
20230615,162200,1251708000,26300,26300,26300,26300,0
|
|
20230615,162100,1251708000,26300,26300,26300,26300,0
|
|
20230615,162000,1251708000,26300,26300,26300,26300,0
|
|
20230615,161900,1251708000,26300,26300,26300,26300,0
|
|
20230615,161800,1251708000,26300,26300,26300,26300,0
|
|
20230615,161700,1251708000,26300,26300,26300,26300,0
|
|
20230615,161600,1251708000,26300,26300,26300,26300,0
|
|
20230615,161500,1251708000,26300,26300,26300,26300,0
|
|
20230615,161400,1251708000,26300,26300,26300,26300,0
|
|
20230615,161300,1251708000,26300,26300,26300,26300,0
|
|
20230615,161200,1251708000,26300,26300,26300,26300,0
|
|
20230615,161100,1251708000,26300,26300,26300,26300,0
|
|
20230615,161000,1251708000,26300,26300,26300,26300,0
|
|
20230615,160900,1251708000,26300,26300,26300,26300,0
|
|
20230615,160800,1251708000,26300,26300,26300,26300,0
|
|
20230615,160700,1251708000,26300,26300,26300,26300,0
|
|
20230615,160600,1251708000,26300,26300,26300,26300,0
|
|
20230615,160500,1251708000,26300,26300,26300,26300,0
|
|
20230615,160400,1251708000,26300,26300,26300,26300,0
|
|
20230615,160300,1251708000,26300,26300,26300,26300,0
|
|
20230615,160200,1251708000,26300,26300,26300,26300,0
|
|
20230615,160100,1251708000,26300,26300,26300,26300,0
|
|
20230615,160000,1251708000,26300,26300,26300,26300,1043
|
|
20230615,155900,1251708000,26300,26300,26300,26300,0
|
|
20230615,155800,1251708000,26300,26300,26300,26300,0
|
|
20230615,155700,1251708000,26300,26300,26300,26300,0
|
|
20230615,155600,1251708000,26300,26300,26300,26300,0
|
|
20230615,155500,1251708000,26300,26300,26300,26300,0
|
|
20230615,155400,1251708000,26300,26300,26300,26300,0
|
|
20230615,155300,1251708000,26300,26300,26300,26300,0
|
|
20230615,155200,1251708000,26300,26300,26300,26300,0
|
|
20230615,155100,1251708000,26300,26300,26300,26300,0
|
|
20230615,155000,1251708000,26300,26300,26300,26300,0
|
|
20230615,154900,1251708000,26300,26300,26300,26300,0
|
|
20230615,154800,1251708000,26300,26300,26300,26300,0
|
|
20230615,154700,1251708000,26300,26300,26300,26300,0
|
|
20230615,154600,1251708000,26300,26300,26300,26300,0
|
|
20230615,154500,1251708000,26300,26300,26300,26300,0
|
|
20230615,154400,1251708000,26300,26300,26300,26300,0
|
|
20230615,154300,1251708000,26300,26300,26300,26300,0
|
|
20230615,154200,1251708000,26300,26300,26300,26300,0
|
|
20230615,154100,1251708000,26300,26300,26300,26300,0
|
|
20230615,154000,1251708000,26300,26300,26300,26300,0
|
|
20230615,153900,1251708000,26300,26300,26300,26300,0
|
|
20230615,153800,1251708000,26300,26300,26300,26300,0
|
|
20230615,153700,1251708000,26300,26300,26300,26300,0
|
|
20230615,153600,1251708000,26300,26300,26300,26300,0
|
|
20230615,153500,1251708000,26300,26300,26300,26300,0
|
|
20230615,153400,1251708000,26300,26300,26300,26300,0
|
|
20230615,153300,1251708000,26300,26300,26300,26300,0
|
|
20230615,153200,1251708000,26300,26300,26300,26300,0
|
|
20230615,153100,1251708000,26300,26300,26300,26300,0
|
|
20230615,153000,1251708000,26300,26300,26300,26300,2086
|
|
20230615,152900,1224277100,26250,26250,26250,26250,0
|
|
20230615,152800,1224277100,26250,26250,26250,26250,0
|
|
20230615,152700,1224277100,26250,26250,26250,26250,0
|
|
20230615,152600,1224277100,26250,26250,26250,26250,0
|
|
20230615,152500,1224277100,26250,26250,26250,26250,0
|
|
20230615,152400,1224277100,26250,26250,26250,26250,0
|
|
20230615,152300,1224277100,26250,26250,26250,26250,0
|
|
20230615,152200,1224277100,26250,26250,26250,26250,0
|
|
20230615,152100,1224277100,26250,26250,26250,26250,0
|
|
20230615,152000,1224277100,26250,26250,26250,26250,0
|
|
20230615,151900,1224277100,26250,26250,26250,26200,545
|
|
20230615,151800,1209973650,26200,26200,26250,26200,369
|
|
20230615,151700,1200305800,26200,26200,26200,26200,202
|
|
20230615,151600,1195013400,26200,26250,26250,26200,31
|
|
20230615,151500,1194200950,26250,26250,26250,26250,10
|
|
20230615,151400,1193938450,26250,26250,26250,26250,676
|
|
20230615,151300,1176193450,26250,26250,26300,26250,1361
|
|
20230615,151200,1140466250,26200,26200,26200,26200,20
|
|
20230615,151100,1139942250,26200,26250,26250,26200,160
|
|
20230615,151000,1135749750,26250,26200,26250,26200,85
|
|
20230615,150900,1133518700,26250,26250,26250,26250,4
|
|
20230615,150800,1133413700,26200,26200,26200,26200,60
|
|
20230615,150700,1131841700,26150,26200,26200,26150,360
|
|
20230615,150600,1122426500,26200,26250,26250,26200,323
|
|
20230615,150500,1113963550,26200,26200,26200,26200,285
|
|
20230615,150400,1106496550,26200,26200,26200,26200,23
|
|
20230615,150300,1105893950,26200,26200,26200,26200,3
|
|
20230615,150200,1105815350,26200,26250,26250,26200,301
|
|
20230615,150100,1097928150,26250,26250,26250,26250,0
|
|
20230615,150000,1097928150,26250,26200,26250,26200,17
|
|
20230615,145900,1097482700,26250,26250,26250,26250,1
|
|
20230615,145800,1097456450,26200,26200,26200,26200,62
|
|
20230615,145700,1095832050,26200,26200,26200,26200,201
|
|
20230615,145600,1090565850,26200,26200,26200,26200,49
|
|
20230615,145500,1089282050,26250,26200,26250,26200,63
|
|
20230615,145400,1087629500,26250,26200,26250,26150,1215
|
|
20230615,145300,1055796850,26200,26250,26250,26200,526
|
|
20230615,145200,1042014350,26250,26200,26250,26200,105
|
|
20230615,145100,1039263100,26250,26250,26250,26250,21
|
|
20230615,145000,1038711850,26250,26250,26250,26250,49
|
|
20230615,144900,1037425600,26250,26250,26250,26250,45
|
|
20230615,144800,1036244350,26200,26250,26250,26200,54
|
|
20230615,144700,1034828550,26250,26250,26250,26250,227
|
|
20230615,144600,1028869800,26250,26250,26250,26250,27
|
|
20230615,144500,1028161050,26200,26250,26250,26200,17
|
|
20230615,144400,1027715250,26250,26250,26250,26250,5
|
|
20230615,144300,1027584000,26250,26250,26250,26250,5
|
|
20230615,144200,1027452750,26250,26250,26250,26250,96
|
|
20230615,144100,1024932750,26250,26250,26250,26250,366
|
|
20230615,144000,1015325250,26200,26200,26200,26200,100
|
|
20230615,143900,1012705250,26200,26200,26250,26200,117
|
|
20230615,143800,1009639600,26200,26250,26250,26200,108
|
|
20230615,143700,1006809600,26250,26200,26250,26200,14
|
|
20230615,143600,1006442150,26200,26200,26200,26200,252
|
|
20230615,143500,999839750,26250,26250,26250,26250,19
|
|
20230615,143400,999341000,26250,26250,26250,26250,1
|
|
20230615,143300,999314750,26250,26200,26250,26200,47
|
|
20230615,143200,998083300,26250,26250,26250,26250,5
|
|
20230615,143100,997952050,26250,26250,26250,26250,30
|
|
20230615,143000,997164550,26250,26250,26250,26250,369
|
|
20230615,142900,987478300,26200,26250,26250,26200,329
|
|
20230615,142800,978856050,26250,26250,26250,26250,14
|
|
20230615,142700,978488550,26250,26250,26250,26250,0
|
|
20230615,142600,978488550,26250,26250,26250,26250,6
|
|
20230615,142500,978331050,26200,26200,26200,26200,0
|
|
20230615,142400,978331050,26200,26200,26200,26200,0
|
|
20230615,142300,978331050,26200,26200,26200,26200,6
|
|
20230615,142200,978173850,26200,26200,26200,26200,1650
|
|
20230615,142100,934943850,26250,26250,26250,26250,0
|
|
20230615,142000,934943850,26250,26250,26250,26250,8
|
|
20230615,141900,934733850,26250,26250,26250,26250,1
|
|
20230615,141800,934707600,26250,26250,26250,26250,220
|
|
20230615,141700,928932600,26250,26250,26250,26250,20
|
|
20230615,141600,928407600,26250,26250,26250,26250,0
|
|
20230615,141500,928407600,26250,26250,26250,26250,0
|
|
20230615,141400,928407600,26250,26250,26250,26250,320
|
|
20230615,141300,920007600,26250,26250,26250,26250,13
|
|
20230615,141200,919666350,26250,26250,26250,26250,100
|
|
20230615,141100,917041350,26250,26300,26300,26250,40
|
|
20230615,141000,915990350,26300,26300,26300,26300,0
|
|
20230615,140900,915990350,26300,26300,26300,26300,9
|
|
20230615,140800,915753650,26300,26300,26300,26300,20
|
|
20230615,140700,915227650,26300,26250,26300,26250,10
|
|
20230615,140600,914965000,26300,26300,26300,26300,20
|
|
20230615,140500,914439000,26300,26300,26300,26300,3
|
|
20230615,140400,914360100,26300,26300,26300,26300,0
|
|
20230615,140300,914360100,26300,26300,26300,26300,1
|
|
20230615,140200,914333800,26250,26250,26250,26250,303
|
|
20230615,140100,906380050,26250,26250,26250,26250,500
|
|
20230615,140000,893255050,26250,26250,26250,26250,21
|
|
20230615,135900,892703800,26300,26300,26300,26300,100
|
|
20230615,135800,890073800,26300,26300,26300,26300,3
|
|
20230615,135700,889994900,26250,26300,26300,26250,21
|
|
20230615,135600,889443600,26250,26250,26250,26250,0
|
|
20230615,135500,889443600,26250,26250,26250,26250,207
|
|
20230615,135400,884009850,26250,26250,26250,26250,327
|
|
20230615,135300,875426100,26250,26250,26250,26250,254
|
|
20230615,135200,868758600,26250,26250,26250,26250,117
|
|
20230615,135100,865687350,26250,26250,26250,26250,0
|
|
20230615,135000,865687350,26250,26250,26250,26250,140
|
|
20230615,134900,862012350,26250,26250,26250,26250,250
|
|
20230615,134800,855449850,26250,26250,26250,26250,20
|
|
20230615,134700,854924850,26300,26300,26300,26300,10
|
|
20230615,134600,854661850,26300,26300,26300,26300,0
|
|
20230615,134500,854661850,26300,26300,26300,26250,24
|
|
20230615,134400,854031650,26250,26250,26250,26250,0
|
|
20230615,134300,854031650,26250,26250,26250,26250,20
|
|
20230615,134200,853506650,26300,26300,26300,26300,0
|
|
20230615,134100,853506650,26300,26250,26300,26250,4
|
|
20230615,134000,853401600,26250,26300,26300,26250,22
|
|
20230615,133900,852824000,26250,26250,26250,26250,1
|
|
20230615,133800,852797750,26250,26250,26250,26250,342
|
|
20230615,133700,843820250,26250,26250,26250,26250,0
|
|
20230615,133600,843820250,26250,26250,26250,26250,20
|
|
20230615,133500,843295250,26300,26300,26300,26300,3
|
|
20230615,133400,843216350,26250,26250,26250,26250,228
|
|
20230615,133300,837231350,26200,26200,26200,26200,20
|
|
20230615,133200,836707350,26200,26200,26200,26200,0
|
|
20230615,133100,836707350,26200,26250,26250,26200,40
|
|
20230615,133000,835658350,26250,26250,26250,26250,10
|
|
20230615,132900,835395850,26250,26200,26250,26200,170
|
|
20230615,132800,830934350,26250,26250,26250,26250,87
|
|
20230615,132700,828650600,26200,26250,26250,26200,151
|
|
20230615,132600,824694000,26200,26250,26250,26200,52
|
|
20230615,132500,823330600,26250,26250,26250,26250,44
|
|
20230615,132400,822175600,26250,26250,26250,26200,23
|
|
20230615,132300,821572850,26250,26250,26250,26250,51
|
|
20230615,132200,820234100,26250,26250,26250,26250,0
|
|
20230615,132100,820234100,26250,26250,26250,26250,11
|
|
20230615,132000,819945350,26300,26300,26300,26300,1
|
|
20230615,131900,819919050,26250,26250,26250,26250,36
|
|
20230615,131800,818974050,26250,26250,26250,26250,0
|
|
20230615,131700,818974050,26250,26250,26250,26200,69
|
|
20230615,131600,817163950,26250,26250,26250,26250,9
|
|
20230615,131500,816927700,26250,26250,26250,26250,0
|
|
20230615,131400,816927700,26250,26250,26250,26250,20
|
|
20230615,131300,816402700,26250,26250,26250,26250,191
|
|
20230615,131200,811388950,26250,26250,26250,26250,123
|
|
20230615,131100,808160200,26250,26250,26250,26250,2
|
|
20230615,131000,808107700,26300,26250,26300,26250,67
|
|
20230615,130900,806348850,26250,26250,26250,26250,590
|
|
20230615,130800,790861350,26250,26250,26250,26250,194
|
|
20230615,130700,785768850,26250,26250,26250,26200,74
|
|
20230615,130600,783827350,26200,26250,26250,26200,121
|
|
20230615,130500,780652100,26250,26250,26250,26200,69
|
|
20230615,130400,778841500,26250,26250,26250,26250,168
|
|
20230615,130300,774431500,26300,26300,26300,26300,1
|
|
20230615,130200,774405200,26250,26250,26250,26250,476
|
|
20230615,130100,761910200,26250,26250,26250,26250,119
|
|
20230615,130000,758786450,26250,26300,26300,26250,321
|
|
20230615,125900,750360150,26250,26250,26250,26250,100
|
|
20230615,125800,747735150,26250,26250,26250,26250,20
|
|
20230615,125700,747210150,26250,26300,26300,26250,55
|
|
20230615,125600,745766150,26250,26250,26250,26250,289
|
|
20230615,125500,738179900,26250,26250,26250,26250,21
|
|
20230615,125400,737628650,26300,26300,26300,26300,3
|
|
20230615,125300,737549750,26300,26250,26300,26250,21
|
|
20230615,125200,736998450,26300,26300,26300,26300,0
|
|
20230615,125100,736998450,26300,26300,26300,26300,1
|
|
20230615,125000,736972150,26300,26300,26300,26250,118
|
|
20230615,124900,733869750,26300,26300,26300,26300,10
|
|
20230615,124800,733606750,26250,26300,26300,26250,21
|
|
20230615,124700,733055450,26250,26250,26250,26250,0
|
|
20230615,124600,733055450,26250,26250,26250,26250,21
|
|
20230615,124500,732504200,26300,26300,26300,26300,100
|
|
20230615,124400,729874200,26300,26300,26300,26300,2
|
|
20230615,124300,729821600,26250,26250,26250,26250,20
|
|
20230615,124200,729296600,26300,26300,26300,26300,16
|
|
20230615,124100,728875800,26250,26250,26250,26250,21
|
|
20230615,124000,728324550,26300,26300,26300,26300,1
|
|
20230615,123900,728298250,26300,26250,26300,26250,21
|
|
20230615,123800,727746950,26200,26200,26200,26200,0
|
|
20230615,123700,727746950,26200,26250,26250,26200,851
|
|
20230615,123600,705409000,26250,26300,26300,26250,23
|
|
20230615,123500,704805100,26250,26250,26250,26250,0
|
|
20230615,123400,704805100,26250,26250,26250,26250,20
|
|
20230615,123300,704280100,26300,26300,26300,26300,47
|
|
20230615,123200,703044000,26250,26250,26250,26250,0
|
|
20230615,123100,703044000,26250,26250,26250,26250,383
|
|
20230615,123000,692990250,26250,26250,26250,26250,0
|
|
20230615,122900,692990250,26250,26300,26300,26250,42
|
|
20230615,122800,691887400,26300,26250,26300,26250,270
|
|
20230615,122700,684796850,26300,26250,26300,26250,32
|
|
20230615,122600,683956300,26300,26300,26300,26300,191
|
|
20230615,122500,678933000,26300,26300,26300,26300,13
|
|
20230615,122400,678591100,26250,26300,26300,26250,42
|
|
20230615,122300,677488500,26300,26300,26300,26250,7
|
|
20230615,122200,677304600,26300,26250,26300,26250,195
|
|
20230615,122100,672185750,26300,26300,26300,26300,1
|
|
20230615,122000,672159450,26250,26250,26250,26250,41
|
|
20230615,121900,671083200,26300,26300,26300,26250,52
|
|
20230615,121800,669718100,26250,26250,26250,26250,0
|
|
20230615,121700,669718100,26250,26300,26300,26250,21
|
|
20230615,121600,669166800,26300,26250,26300,26250,23
|
|
20230615,121500,668562150,26300,26250,26300,26250,55
|
|
20230615,121400,667118150,26250,26250,26250,26250,100
|
|
20230615,121300,664493150,26300,26300,26300,26300,20
|
|
20230615,121200,663967150,26300,26250,26300,26250,765
|
|
20230615,121100,643885150,26300,26300,26300,26300,10
|
|
20230615,121000,643622150,26300,26250,26300,26250,189
|
|
20230615,120900,638660400,26300,26300,26300,26300,103
|
|
20230615,120800,635951500,26300,26300,26300,26300,20
|
|
20230615,120700,635425500,26300,26300,26300,26300,607
|
|
20230615,120600,619461400,26300,26300,26300,26300,120
|
|
20230615,120500,616305400,26300,26300,26300,26300,220
|
|
20230615,120400,610519400,26300,26300,26300,26300,21
|
|
20230615,120300,609967100,26300,26300,26300,26300,20
|
|
20230615,120200,609441100,26350,26300,26350,26300,10
|
|
20230615,120100,609177850,26300,26300,26300,26300,0
|
|
20230615,120000,609177850,26300,26300,26350,26300,25
|
|
20230615,115900,608520200,26300,26300,26350,26300,42
|
|
20230615,115800,607414300,26300,26350,26350,26300,29
|
|
20230615,115700,606651300,26350,26350,26350,26350,1
|
|
20230615,115600,606624950,26350,26300,26350,26300,37
|
|
20230615,115500,605651450,26350,26300,26350,26300,212
|
|
20230615,115400,600065300,26300,26350,26350,26300,214
|
|
20230615,115300,594434100,26300,26300,26350,26300,406
|
|
20230615,115200,583737350,26300,26300,26300,26300,52
|
|
20230615,115100,582369750,26300,26300,26300,26300,21
|
|
20230615,115000,581817450,26300,26300,26300,26300,6
|
|
20230615,114900,581659650,26300,26300,26350,26300,25
|
|
20230615,114800,581002050,26300,26300,26350,26300,9
|
|
20230615,114700,580765100,26300,26300,26300,26300,407
|
|
20230615,114600,570061000,26300,26300,26300,26300,22
|
|
20230615,114500,569482400,26350,26300,26350,26300,409
|
|
20230615,114400,558725450,26350,26300,26350,26300,26
|
|
20230615,114300,558041350,26350,26300,26350,26300,23
|
|
20230615,114200,557436400,26300,26350,26350,26300,2502
|
|
20230615,114100,491609000,26350,26350,26350,26350,30
|
|
20230615,114000,490818500,26350,26350,26350,26350,3
|
|
20230615,113900,490739450,26350,26350,26350,26350,78
|
|
20230615,113800,488684150,26350,26350,26350,26350,1
|
|
20230615,113700,488657800,26350,26350,26350,26350,96
|
|
20230615,113600,486128200,26350,26300,26350,26300,160
|
|
20230615,113500,481912650,26300,26300,26350,26300,9
|
|
20230615,113400,481675900,26300,26350,26350,26300,92
|
|
20230615,113300,479252800,26400,26400,26400,26400,0
|
|
20230615,113200,479252800,26400,26350,26400,26300,319
|
|
20230615,113100,470861650,26400,26350,26400,26350,314
|
|
20230615,113000,462587100,26350,26350,26400,26350,42
|
|
20230615,112900,461479450,26350,26350,26400,26350,9
|
|
20230615,112800,461242200,26350,26400,26400,26350,18
|
|
20230615,112700,460767250,26400,26350,26400,26350,25
|
|
20230615,112600,460108250,26400,26350,26400,26350,6
|
|
20230615,112500,459949950,26350,26350,26350,26350,20
|
|
20230615,112400,459422950,26350,26350,26400,26350,241
|
|
20230615,112300,453072500,26400,26400,26400,26300,1598
|
|
20230615,112200,410942200,26400,26400,26400,26400,140
|
|
20230615,112100,407246200,26400,26450,26450,26400,13
|
|
20230615,112000,406902400,26450,26400,26450,26400,22
|
|
20230615,111900,406321500,26400,26400,26400,26400,70
|
|
20230615,111800,404473500,26450,26400,26450,26400,127
|
|
20230615,111700,401115700,26400,26400,26450,26400,48
|
|
20230615,111600,399847500,26450,26400,26450,26400,404
|
|
20230615,111500,389181850,26400,26500,26500,26400,34
|
|
20230615,111400,388283600,26450,26450,26450,26450,639
|
|
20230615,111300,371382050,26450,26450,26450,26450,121
|
|
20230615,111200,368181600,26500,26450,26500,26450,5
|
|
20230615,111100,368049300,26450,26450,26450,26450,3
|
|
20230615,111000,367969950,26450,26450,26500,26450,27
|
|
20230615,110900,367255750,26450,26450,26450,26450,2
|
|
20230615,110800,367202850,26450,26450,26450,26450,124
|
|
20230615,110700,363923050,26450,26450,26450,26450,0
|
|
20230615,110600,363923050,26450,26450,26450,26450,24
|
|
20230615,110500,363288250,26500,26450,26500,26450,105
|
|
20230615,110400,360506000,26500,26450,26500,26450,22
|
|
20230615,110300,359923150,26450,26450,26450,26450,287
|
|
20230615,110200,352332000,26450,26400,26450,26400,113
|
|
20230615,110100,349343200,26400,26400,26450,26400,232
|
|
20230615,110000,343217900,26400,26450,26500,26400,743
|
|
20230615,105900,323567600,26450,26450,26450,26450,177
|
|
20230615,105800,318885950,26500,26450,26500,26450,60
|
|
20230615,105700,317296150,26450,26500,26500,26450,7
|
|
20230615,105600,317110900,26450,26450,26500,26450,30
|
|
20230615,105500,316317150,26500,26450,26500,26450,11
|
|
20230615,105400,316025700,26450,26450,26500,26450,50
|
|
20230615,105300,314702000,26500,26450,26500,26450,3
|
|
20230615,105200,314622550,26450,26500,26500,26450,1859
|
|
20230615,105100,265367050,26500,26500,26550,26500,43
|
|
20230615,105000,264227000,26500,26500,26500,26500,11
|
|
20230615,104900,263935500,26500,26500,26500,26500,67
|
|
20230615,104800,262160000,26550,26500,26550,26500,145
|
|
20230615,104700,258317400,26500,26500,26500,26500,24
|
|
20230615,104600,257681400,26500,26500,26500,26500,1
|
|
20230615,104500,257654900,26500,26500,26500,26500,4
|
|
20230615,104400,257548900,26500,26550,26550,26500,108
|
|
20230615,104300,254686850,26500,26500,26500,26500,2
|
|
20230615,104200,254633850,26500,26500,26550,26500,69
|
|
20230615,104100,252804200,26500,26500,26500,26500,4
|
|
20230615,104000,252698200,26500,26500,26500,26500,41
|
|
20230615,103900,251611700,26500,26500,26500,26500,48
|
|
20230615,103800,250339700,26500,26500,26500,26500,10
|
|
20230615,103700,250074700,26500,26500,26500,26500,33
|
|
20230615,103600,249200200,26500,26500,26500,26500,4
|
|
20230615,103500,249094200,26500,26550,26550,26500,6
|
|
20230615,103400,248935000,26550,26550,26550,26550,290
|
|
20230615,103300,241235500,26550,26550,26550,26550,4
|
|
20230615,103200,241129300,26550,26600,26600,26550,71
|
|
20230615,103100,239241750,26550,26550,26550,26550,51
|
|
20230615,103000,237887700,26550,26550,26550,26550,24
|
|
20230615,102900,237250500,26550,26550,26550,26550,2
|
|
20230615,102800,237197400,26550,26550,26550,26550,239
|
|
20230615,102700,230851950,26550,26550,26550,26550,5
|
|
20230615,102600,230719200,26550,26550,26600,26550,115
|
|
20230615,102500,227660950,26550,26550,26550,26550,21
|
|
20230615,102400,227103400,26550,26550,26550,26550,6
|
|
20230615,102300,226944100,26550,26550,26550,26550,21
|
|
20230615,102200,226386550,26550,26550,26550,26550,1
|
|
20230615,102100,226360000,26550,26550,26550,26550,24
|
|
20230615,102000,225722800,26550,26550,26600,26550,17
|
|
20230615,101900,225270900,26550,26550,26550,26550,110
|
|
20230615,101800,222350400,26550,26550,26550,26550,23
|
|
20230615,101700,221739750,26550,26600,26600,26550,167
|
|
20230615,101600,217297650,26600,26600,26600,26600,71
|
|
20230615,101500,215409050,26600,26500,26600,26500,835
|
|
20230615,101400,193230000,26500,26500,26550,26500,37
|
|
20230615,101300,192248300,26500,26550,26550,26500,34
|
|
20230615,101200,191346800,26550,26600,26600,26550,1637
|
|
20230615,101100,147867950,26600,26600,26600,26600,21
|
|
20230615,101000,147309350,26600,26600,26600,26600,2
|
|
20230615,100900,147256150,26600,26600,26600,26600,23
|
|
20230615,100800,146644350,26600,26650,26650,26600,23
|
|
20230615,100700,146031550,26600,26600,26600,26600,112
|
|
20230615,100600,143052350,26600,26600,26600,26600,33
|
|
20230615,100500,142174550,26600,26600,26600,26600,1
|
|
20230615,100400,142147950,26600,26600,26600,26600,23
|
|
20230615,100300,141536150,26600,26600,26600,26600,24
|
|
20230615,100200,140897750,26650,26600,26650,26600,34
|
|
20230615,100100,139991850,26600,26600,26600,26600,422
|
|
20230615,100000,128766650,26600,26650,26650,26600,7
|
|
20230615,095900,128580300,26600,26650,26650,26600,31
|
|
20230615,095800,127755450,26650,26650,26650,26650,15
|
|
20230615,095700,127355700,26650,26650,26700,26650,81
|
|
20230615,095600,125197000,26650,26600,26650,26600,19
|
|
20230615,095500,124691050,26600,26650,26650,26600,340
|
|
20230615,095400,115630100,26650,26650,26700,26650,30
|
|
20230615,095300,114830550,26650,26650,26650,26650,41
|
|
20230615,095200,113737900,26650,26600,26650,26600,21
|
|
20230615,095100,113179250,26650,26650,26650,26650,41
|
|
20230615,095000,112086600,26650,26650,26650,26600,184
|
|
20230615,094900,107184050,26600,26600,26650,26600,8
|
|
20230615,094800,106971100,26650,26700,26700,26600,6
|
|
20230615,094700,106811300,26600,26650,26650,26600,470
|
|
20230615,094600,94295400,26600,26650,26650,26600,15
|
|
20230615,094500,93896350,26600,26600,26600,26600,87
|
|
20230615,094400,91582150,26600,26600,26600,26600,10
|
|
20230615,094300,91316150,26600,26650,26650,26600,38
|
|
20230615,094200,90304800,26600,26650,26650,26600,24
|
|
20230615,094100,89666350,26650,26700,26700,26650,212
|
|
20230615,094000,84011550,26700,26700,26700,26650,41
|
|
20230615,093900,82917850,26650,26650,26700,26650,40
|
|
20230615,093800,81851600,26650,26650,26650,26650,138
|
|
20230615,093700,78173900,26650,26700,26700,26650,15
|
|
20230615,093600,77773600,26700,26700,26700,26650,14
|
|
20230615,093500,77400100,26700,26650,26700,26650,23
|
|
20230615,093400,76787100,26650,26650,26650,26650,13
|
|
20230615,093300,76440650,26650,26650,26650,26650,22
|
|
20230615,093200,75854350,26650,26650,26700,26650,4
|
|
20230615,093100,75747700,26650,26650,26650,26650,23
|
|
20230615,093000,75134750,26650,26650,26750,26650,16
|
|
20230615,092900,74707400,26700,26700,26700,26700,2
|
|
20230615,092800,74654000,26700,26700,26700,26650,570
|
|
20230615,092700,59446750,26700,26750,26750,26700,22
|
|
20230615,092600,58859300,26700,26700,26700,26700,171
|
|
20230615,092500,54293600,26700,26700,26700,26700,43
|
|
20230615,092400,53145500,26700,26700,26750,26700,87
|
|
20230615,092300,50821750,26700,26700,26700,26700,21
|
|
20230615,092200,50261050,26750,26700,26750,26700,11
|
|
20230615,092100,49967300,26700,26700,26700,26700,21
|
|
20230615,092000,49406600,26750,26700,26750,26700,17
|
|
20230615,091900,48952050,26700,26700,26750,26700,26
|
|
20230615,091800,48257800,26700,26650,26750,26650,68
|
|
20230615,091700,46442350,26650,26650,26700,26650,21
|
|
20230615,091600,45882300,26700,26750,26750,26700,7
|
|
20230615,091500,45695350,26700,26700,26700,26700,47
|
|
20230615,091400,44440450,26700,26700,26700,26650,76
|
|
20230615,091300,42412300,26650,26650,26700,26650,55
|
|
20230615,091200,40946450,26650,26700,26700,26650,13
|
|
20230615,091100,40599900,26700,26700,26750,26700,82
|
|
20230615,091000,38410400,26750,26750,26750,26750,10
|
|
20230615,090900,38142900,26700,26600,26700,26600,139
|
|
20230615,090800,34437300,26650,26650,26650,26650,182
|
|
20230615,090700,29587000,26650,26600,26650,26600,105
|
|
20230615,090600,26789000,26600,26600,26600,26600,8
|
|
20230615,090500,26576200,26650,26700,26700,26650,86
|
|
20230615,090400,24281600,26850,26650,26850,26600,649
|
|
20230615,090300,6999450,26600,26650,26650,26600,17
|
|
20230615,090200,6546450,26650,26650,26650,26650,151
|
|
20230615,090100,2522300,26550,26550,26600,26550,3
|
|
20230615,090000,2442600,26550,26550,26550,26550,92
|