634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193100,1085211800,26150,26150,26150,26150,810
|
|
20230616,193000,1085211800,26150,26150,26150,26150,0
|
|
20230616,192900,1085211800,26150,26150,26150,26150,0
|
|
20230616,192800,1085211800,26150,26150,26150,26150,0
|
|
20230616,192700,1085211800,26150,26150,26150,26150,0
|
|
20230616,192600,1085211800,26150,26150,26150,26150,0
|
|
20230616,192500,1085211800,26150,26150,26150,26150,0
|
|
20230616,192400,1085211800,26150,26150,26150,26150,0
|
|
20230616,192300,1085211800,26150,26150,26150,26150,0
|
|
20230616,192200,1085211800,26150,26150,26150,26150,0
|
|
20230616,192100,1085211800,26150,26150,26150,26150,0
|
|
20230616,192000,1085211800,26150,26150,26150,26150,0
|
|
20230616,191900,1085211800,26150,26150,26150,26150,0
|
|
20230616,191800,1085211800,26150,26150,26150,26150,0
|
|
20230616,191700,1085211800,26150,26150,26150,26150,0
|
|
20230616,191600,1085211800,26150,26150,26150,26150,0
|
|
20230616,191500,1085211800,26150,26150,26150,26150,0
|
|
20230616,191400,1085211800,26150,26150,26150,26150,0
|
|
20230616,191300,1085211800,26150,26150,26150,26150,0
|
|
20230616,191200,1085211800,26150,26150,26150,26150,0
|
|
20230616,191100,1085211800,26150,26150,26150,26150,0
|
|
20230616,191000,1085211800,26150,26150,26150,26150,0
|
|
20230616,190900,1085211800,26150,26150,26150,26150,0
|
|
20230616,190800,1085211800,26150,26150,26150,26150,0
|
|
20230616,190700,1085211800,26150,26150,26150,26150,0
|
|
20230616,190600,1085211800,26150,26150,26150,26150,0
|
|
20230616,190500,1085211800,26150,26150,26150,26150,0
|
|
20230616,190400,1085211800,26150,26150,26150,26150,0
|
|
20230616,190300,1085211800,26150,26150,26150,26150,0
|
|
20230616,190200,1085211800,26150,26150,26150,26150,0
|
|
20230616,190100,1085211800,26150,26150,26150,26150,810
|
|
20230616,190000,1085211800,26150,26150,26150,26150,0
|
|
20230616,185900,1085211800,26150,26150,26150,26150,0
|
|
20230616,185800,1085211800,26150,26150,26150,26150,0
|
|
20230616,185700,1085211800,26150,26150,26150,26150,0
|
|
20230616,185600,1085211800,26150,26150,26150,26150,0
|
|
20230616,185500,1085211800,26150,26150,26150,26150,0
|
|
20230616,185400,1085211800,26150,26150,26150,26150,0
|
|
20230616,185300,1085211800,26150,26150,26150,26150,0
|
|
20230616,185200,1085211800,26150,26150,26150,26150,0
|
|
20230616,185100,1085211800,26150,26150,26150,26150,0
|
|
20230616,185000,1085211800,26150,26150,26150,26150,0
|
|
20230616,184900,1085211800,26150,26150,26150,26150,0
|
|
20230616,184800,1085211800,26150,26150,26150,26150,0
|
|
20230616,184700,1085211800,26150,26150,26150,26150,0
|
|
20230616,184600,1085211800,26150,26150,26150,26150,0
|
|
20230616,184500,1085211800,26150,26150,26150,26150,0
|
|
20230616,184400,1085211800,26150,26150,26150,26150,0
|
|
20230616,184300,1085211800,26150,26150,26150,26150,0
|
|
20230616,184200,1085211800,26150,26150,26150,26150,0
|
|
20230616,184100,1085211800,26150,26150,26150,26150,0
|
|
20230616,184000,1085211800,26150,26150,26150,26150,0
|
|
20230616,183900,1085211800,26150,26150,26150,26150,0
|
|
20230616,183800,1085211800,26150,26150,26150,26150,0
|
|
20230616,183700,1085211800,26150,26150,26150,26150,0
|
|
20230616,183600,1085211800,26150,26150,26150,26150,0
|
|
20230616,183500,1085211800,26150,26150,26150,26150,0
|
|
20230616,183400,1085211800,26150,26150,26150,26150,0
|
|
20230616,183300,1085211800,26150,26150,26150,26150,0
|
|
20230616,183200,1085211800,26150,26150,26150,26150,0
|
|
20230616,183100,1085211800,26150,26150,26150,26150,810
|
|
20230616,183000,1085211800,26150,26150,26150,26150,0
|
|
20230616,182900,1085211800,26150,26150,26150,26150,0
|
|
20230616,182800,1085211800,26150,26150,26150,26150,0
|
|
20230616,182700,1085211800,26150,26150,26150,26150,0
|
|
20230616,182600,1085211800,26150,26150,26150,26150,0
|
|
20230616,182500,1085211800,26150,26150,26150,26150,0
|
|
20230616,182400,1085211800,26150,26150,26150,26150,0
|
|
20230616,182300,1085211800,26150,26150,26150,26150,0
|
|
20230616,182200,1085211800,26150,26150,26150,26150,0
|
|
20230616,182100,1085211800,26150,26150,26150,26150,0
|
|
20230616,182000,1085211800,26150,26150,26150,26150,0
|
|
20230616,181900,1085211800,26150,26150,26150,26150,0
|
|
20230616,181800,1085211800,26150,26150,26150,26150,0
|
|
20230616,181700,1085211800,26150,26150,26150,26150,0
|
|
20230616,181600,1085211800,26150,26150,26150,26150,0
|
|
20230616,181500,1085211800,26150,26150,26150,26150,0
|
|
20230616,181400,1085211800,26150,26150,26150,26150,0
|
|
20230616,181300,1085211800,26150,26150,26150,26150,0
|
|
20230616,181200,1085211800,26150,26150,26150,26150,0
|
|
20230616,181100,1085211800,26150,26150,26150,26150,0
|
|
20230616,181000,1085211800,26150,26150,26150,26150,0
|
|
20230616,180900,1085211800,26150,26150,26150,26150,0
|
|
20230616,180800,1085211800,26150,26150,26150,26150,0
|
|
20230616,180700,1085211800,26150,26150,26150,26150,0
|
|
20230616,180600,1085211800,26150,26150,26150,26150,0
|
|
20230616,180500,1085211800,26150,26150,26150,26150,0
|
|
20230616,180400,1085211800,26150,26150,26150,26150,0
|
|
20230616,180300,1085211800,26150,26150,26150,26150,0
|
|
20230616,180200,1085211800,26150,26150,26150,26150,0
|
|
20230616,180100,1085211800,26150,26150,26150,26150,810
|
|
20230616,180000,1085211800,26150,26150,26150,26150,0
|
|
20230616,175900,1085211800,26150,26150,26150,26150,0
|
|
20230616,175800,1085211800,26150,26150,26150,26150,0
|
|
20230616,175700,1085211800,26150,26150,26150,26150,0
|
|
20230616,175600,1085211800,26150,26150,26150,26150,0
|
|
20230616,175500,1085211800,26150,26150,26150,26150,0
|
|
20230616,175400,1085211800,26150,26150,26150,26150,0
|
|
20230616,175300,1085211800,26150,26150,26150,26150,0
|
|
20230616,175200,1085211800,26150,26150,26150,26150,0
|
|
20230616,175100,1085211800,26150,26150,26150,26150,0
|
|
20230616,175000,1085211800,26150,26150,26150,26150,0
|
|
20230616,174900,1085211800,26150,26150,26150,26150,0
|
|
20230616,174800,1085211800,26150,26150,26150,26150,0
|
|
20230616,174700,1085211800,26150,26150,26150,26150,0
|
|
20230616,174600,1085211800,26150,26150,26150,26150,0
|
|
20230616,174500,1085211800,26150,26150,26150,26150,0
|
|
20230616,174400,1085211800,26150,26150,26150,26150,0
|
|
20230616,174300,1085211800,26150,26150,26150,26150,0
|
|
20230616,174200,1085211800,26150,26150,26150,26150,0
|
|
20230616,174100,1085211800,26150,26150,26150,26150,0
|
|
20230616,174000,1085211800,26150,26150,26150,26150,0
|
|
20230616,173900,1085211800,26150,26150,26150,26150,0
|
|
20230616,173800,1085211800,26150,26150,26150,26150,0
|
|
20230616,173700,1085211800,26150,26150,26150,26150,0
|
|
20230616,173600,1085211800,26150,26150,26150,26150,0
|
|
20230616,173500,1085211800,26150,26150,26150,26150,0
|
|
20230616,173400,1085211800,26150,26150,26150,26150,0
|
|
20230616,173300,1085211800,26150,26150,26150,26150,0
|
|
20230616,173200,1085211800,26150,26150,26150,26150,0
|
|
20230616,173100,1085211800,26150,26150,26150,26150,810
|
|
20230616,173000,1085211800,26150,26150,26150,26150,0
|
|
20230616,172900,1085211800,26150,26150,26150,26150,0
|
|
20230616,172800,1085211800,26150,26150,26150,26150,0
|
|
20230616,172700,1085211800,26150,26150,26150,26150,0
|
|
20230616,172600,1085211800,26150,26150,26150,26150,0
|
|
20230616,172500,1085211800,26150,26150,26150,26150,0
|
|
20230616,172400,1085211800,26150,26150,26150,26150,0
|
|
20230616,172300,1085211800,26150,26150,26150,26150,0
|
|
20230616,172200,1085211800,26150,26150,26150,26150,0
|
|
20230616,172100,1085211800,26150,26150,26150,26150,0
|
|
20230616,172000,1085211800,26150,26150,26150,26150,0
|
|
20230616,171900,1085211800,26150,26150,26150,26150,0
|
|
20230616,171800,1085211800,26150,26150,26150,26150,0
|
|
20230616,171700,1085211800,26150,26150,26150,26150,0
|
|
20230616,171600,1085211800,26150,26150,26150,26150,0
|
|
20230616,171500,1085211800,26150,26150,26150,26150,0
|
|
20230616,171400,1085211800,26150,26150,26150,26150,0
|
|
20230616,171300,1085211800,26150,26150,26150,26150,0
|
|
20230616,171200,1085211800,26150,26150,26150,26150,0
|
|
20230616,171100,1085211800,26150,26150,26150,26150,0
|
|
20230616,171000,1085211800,26150,26150,26150,26150,0
|
|
20230616,170900,1085211800,26150,26150,26150,26150,0
|
|
20230616,170800,1085211800,26150,26150,26150,26150,0
|
|
20230616,170700,1085211800,26150,26150,26150,26150,0
|
|
20230616,170600,1085211800,26150,26150,26150,26150,0
|
|
20230616,170500,1085211800,26150,26150,26150,26150,0
|
|
20230616,170400,1085211800,26150,26150,26150,26150,0
|
|
20230616,170300,1085211800,26150,26150,26150,26150,0
|
|
20230616,170200,1085211800,26150,26150,26150,26150,0
|
|
20230616,170100,1085211800,26150,26150,26150,26150,810
|
|
20230616,170000,1085211800,26150,26150,26150,26150,0
|
|
20230616,165900,1085211800,26150,26150,26150,26150,0
|
|
20230616,165800,1085211800,26150,26150,26150,26150,0
|
|
20230616,165700,1085211800,26150,26150,26150,26150,0
|
|
20230616,165600,1085211800,26150,26150,26150,26150,0
|
|
20230616,165500,1085211800,26150,26150,26150,26150,0
|
|
20230616,165400,1085211800,26150,26150,26150,26150,0
|
|
20230616,165300,1085211800,26150,26150,26150,26150,0
|
|
20230616,165200,1085211800,26150,26150,26150,26150,0
|
|
20230616,165100,1085211800,26150,26150,26150,26150,0
|
|
20230616,165000,1085211800,26150,26150,26150,26150,0
|
|
20230616,164900,1085211800,26150,26150,26150,26150,0
|
|
20230616,164800,1085211800,26150,26150,26150,26150,0
|
|
20230616,164700,1085211800,26150,26150,26150,26150,0
|
|
20230616,164600,1085211800,26150,26150,26150,26150,0
|
|
20230616,164500,1085211800,26150,26150,26150,26150,0
|
|
20230616,164400,1085211800,26150,26150,26150,26150,0
|
|
20230616,164300,1085211800,26150,26150,26150,26150,0
|
|
20230616,164200,1085211800,26150,26150,26150,26150,0
|
|
20230616,164100,1085211800,26150,26150,26150,26150,0
|
|
20230616,164000,1085211800,26150,26150,26150,26150,0
|
|
20230616,163900,1085211800,26150,26150,26150,26150,0
|
|
20230616,163800,1085211800,26150,26150,26150,26150,0
|
|
20230616,163700,1085211800,26150,26150,26150,26150,0
|
|
20230616,163600,1085211800,26150,26150,26150,26150,0
|
|
20230616,163500,1085211800,26150,26150,26150,26150,0
|
|
20230616,163400,1085211800,26150,26150,26150,26150,0
|
|
20230616,163300,1085211800,26150,26150,26150,26150,0
|
|
20230616,163200,1085211800,26150,26150,26150,26150,0
|
|
20230616,163100,1085211800,26150,26150,26150,26150,810
|
|
20230616,163000,1085211800,26150,26150,26150,26150,0
|
|
20230616,162900,1085211800,26150,26150,26150,26150,0
|
|
20230616,162800,1085211800,26150,26150,26150,26150,0
|
|
20230616,162700,1085211800,26150,26150,26150,26150,0
|
|
20230616,162600,1085211800,26150,26150,26150,26150,0
|
|
20230616,162500,1085211800,26150,26150,26150,26150,0
|
|
20230616,162400,1085211800,26150,26150,26150,26150,0
|
|
20230616,162300,1085211800,26150,26150,26150,26150,0
|
|
20230616,162200,1085211800,26150,26150,26150,26150,0
|
|
20230616,162100,1085211800,26150,26150,26150,26150,0
|
|
20230616,162000,1085211800,26150,26150,26150,26150,0
|
|
20230616,161900,1085211800,26150,26150,26150,26150,0
|
|
20230616,161800,1085211800,26150,26150,26150,26150,0
|
|
20230616,161700,1085211800,26150,26150,26150,26150,0
|
|
20230616,161600,1085211800,26150,26150,26150,26150,0
|
|
20230616,161500,1085211800,26150,26150,26150,26150,0
|
|
20230616,161400,1085211800,26150,26150,26150,26150,0
|
|
20230616,161300,1085211800,26150,26150,26150,26150,0
|
|
20230616,161200,1085211800,26150,26150,26150,26150,0
|
|
20230616,161100,1085211800,26150,26150,26150,26150,0
|
|
20230616,161000,1085211800,26150,26150,26150,26150,0
|
|
20230616,160900,1085211800,26150,26150,26150,26150,0
|
|
20230616,160800,1085211800,26150,26150,26150,26150,0
|
|
20230616,160700,1085211800,26150,26150,26150,26150,0
|
|
20230616,160600,1085211800,26150,26150,26150,26150,0
|
|
20230616,160500,1085211800,26150,26150,26150,26150,0
|
|
20230616,160400,1085211800,26150,26150,26150,26150,0
|
|
20230616,160300,1085211800,26150,26150,26150,26150,0
|
|
20230616,160200,1085211800,26150,26150,26150,26150,0
|
|
20230616,160100,1085211800,26150,26150,26150,26150,810
|
|
20230616,160000,1085211800,26150,26150,26150,26150,0
|
|
20230616,155900,1085211800,26150,26150,26150,26150,0
|
|
20230616,155800,1085211800,26150,26150,26150,26150,0
|
|
20230616,155700,1085211800,26150,26150,26150,26150,0
|
|
20230616,155600,1085211800,26150,26150,26150,26150,0
|
|
20230616,155500,1085211800,26150,26150,26150,26150,0
|
|
20230616,155400,1085211800,26150,26150,26150,26150,0
|
|
20230616,155300,1085211800,26150,26150,26150,26150,0
|
|
20230616,155200,1085211800,26150,26150,26150,26150,0
|
|
20230616,155100,1085211800,26150,26150,26150,26150,0
|
|
20230616,155000,1085211800,26150,26150,26150,26150,0
|
|
20230616,154900,1085211800,26150,26150,26150,26150,0
|
|
20230616,154800,1085211800,26150,26150,26150,26150,0
|
|
20230616,154700,1085211800,26150,26150,26150,26150,0
|
|
20230616,154600,1085211800,26150,26150,26150,26150,0
|
|
20230616,154500,1085211800,26150,26150,26150,26150,0
|
|
20230616,154400,1085211800,26150,26150,26150,26150,0
|
|
20230616,154300,1085211800,26150,26150,26150,26150,0
|
|
20230616,154200,1085211800,26150,26150,26150,26150,0
|
|
20230616,154100,1085211800,26150,26150,26150,26150,0
|
|
20230616,154000,1085211800,26150,26150,26150,26150,0
|
|
20230616,153900,1085211800,26150,26150,26150,26150,0
|
|
20230616,153800,1085211800,26150,26150,26150,26150,0
|
|
20230616,153700,1085211800,26150,26150,26150,26150,0
|
|
20230616,153600,1085211800,26150,26150,26150,26150,0
|
|
20230616,153500,1085211800,26150,26150,26150,26150,0
|
|
20230616,153400,1085211800,26150,26150,26150,26150,0
|
|
20230616,153300,1085211800,26150,26150,26150,26150,0
|
|
20230616,153200,1085211800,26150,26150,26150,26150,0
|
|
20230616,153100,1085211800,26150,26150,26150,26150,810
|
|
20230616,153000,1085211800,26150,26150,26150,26150,810
|
|
20230616,152900,1064030300,26150,26150,26150,26150,0
|
|
20230616,152800,1064030300,26150,26150,26150,26150,0
|
|
20230616,152700,1064030300,26150,26150,26150,26150,0
|
|
20230616,152600,1064030300,26150,26150,26150,26150,0
|
|
20230616,152500,1064030300,26150,26150,26150,26150,0
|
|
20230616,152400,1064030300,26150,26150,26150,26150,0
|
|
20230616,152300,1064030300,26150,26150,26150,26150,0
|
|
20230616,152200,1064030300,26150,26150,26150,26150,0
|
|
20230616,152100,1064030300,26150,26150,26150,26150,0
|
|
20230616,152000,1064030300,26150,26150,26150,26150,0
|
|
20230616,151900,1064030300,26150,26100,26150,26100,341
|
|
20230616,151800,1055114900,26100,26100,26150,26100,176
|
|
20230616,151700,1050521050,26100,26100,26150,26100,6
|
|
20230616,151600,1050364350,26100,26100,26150,26100,539
|
|
20230616,151500,1036290200,26100,26100,26150,26100,356
|
|
20230616,151400,1026997950,26100,26100,26150,26100,44
|
|
20230616,151300,1025849500,26100,26150,26150,26100,45
|
|
20230616,151200,1024674400,26150,26100,26150,26100,153
|
|
20230616,151100,1020674950,26100,26100,26100,26100,0
|
|
20230616,151000,1020674950,26100,26150,26150,26100,222
|
|
20230616,150900,1014878450,26150,26150,26150,26150,4
|
|
20230616,150800,1014773850,26150,26100,26150,26100,58
|
|
20230616,150700,1013258050,26150,26150,26150,26150,3
|
|
20230616,150600,1013179600,26100,26100,26150,26100,41
|
|
20230616,150500,1012109400,26150,26100,26150,26100,354
|
|
20230616,150400,1002868500,26100,26150,26150,26100,19
|
|
20230616,150300,1002372550,26100,26100,26100,26100,20
|
|
20230616,150200,1001850550,26150,26100,26150,26100,28
|
|
20230616,150100,1001119250,26150,26150,26150,26150,7
|
|
20230616,150000,1000936200,26100,26150,26150,26100,24
|
|
20230616,145900,1000309500,26150,26150,26150,26150,111
|
|
20230616,145800,997406850,26150,26100,26150,26100,20
|
|
20230616,145700,996884800,26150,26150,26150,26150,5
|
|
20230616,145600,996754050,26100,26150,26150,26100,19
|
|
20230616,145500,996258100,26150,26100,26150,26100,9
|
|
20230616,145400,996022800,26150,26150,26150,26150,572
|
|
20230616,145300,981065000,26150,26100,26150,26100,118
|
|
20230616,145200,977980200,26150,26100,26150,26100,27
|
|
20230616,145100,977275400,26100,26100,26100,26100,118
|
|
20230616,145000,974195600,26100,26100,26100,26100,40
|
|
20230616,144900,973151600,26100,26100,26100,26100,312
|
|
20230616,144800,965008400,26150,26150,26150,26150,3
|
|
20230616,144700,964929950,26100,26100,26100,26100,18
|
|
20230616,144600,964460150,26100,26150,26150,26100,100
|
|
20230616,144500,961850000,26100,26100,26100,26100,518
|
|
20230616,144400,948330200,26150,26100,26150,26100,67
|
|
20230616,144300,946580650,26150,26150,26150,26100,20
|
|
20230616,144200,946058550,26100,26100,26100,26100,0
|
|
20230616,144100,946058550,26100,26150,26150,26100,270
|
|
20230616,144000,939011500,26150,26150,26150,26150,62
|
|
20230616,143900,937390200,26150,26150,26150,26100,21
|
|
20230616,143800,936842000,26100,26150,26150,26100,211
|
|
20230616,143700,931325350,26150,26100,26150,26100,19
|
|
20230616,143600,930829400,26150,26150,26150,26150,0
|
|
20230616,143500,930829400,26150,26150,26150,26100,41
|
|
20230616,143400,929759150,26100,26150,26150,26100,51
|
|
20230616,143300,928428000,26100,26100,26150,26100,26
|
|
20230616,143200,927749200,26100,26100,26100,26100,40
|
|
20230616,143100,926705200,26100,26150,26150,26100,37
|
|
20230616,143000,925738600,26100,26050,26100,26050,434
|
|
20230616,142900,914412100,26100,26100,26100,26100,0
|
|
20230616,142800,914412100,26100,26100,26100,26050,689
|
|
20230616,142700,896436900,26100,26100,26100,26100,0
|
|
20230616,142600,896436900,26100,26150,26150,26100,70
|
|
20230616,142500,894609800,26100,26150,26150,26100,37
|
|
20230616,142400,893643800,26150,26100,26150,26100,19
|
|
20230616,142300,893147850,26100,26100,26100,26100,371
|
|
20230616,142200,883464750,26100,26100,26100,26100,18
|
|
20230616,142100,882994950,26100,26150,26150,26100,170
|
|
20230616,142000,878557750,26150,26150,26150,26100,686
|
|
20230616,141900,860619800,26100,26100,26100,26100,2
|
|
20230616,141800,860567600,26100,26100,26150,26100,41
|
|
20230616,141700,859497450,26100,26100,26150,26100,6
|
|
20230616,141600,859340750,26100,26150,26150,26100,20
|
|
20230616,141500,858818650,26150,26100,26150,26100,3
|
|
20230616,141400,858740300,26100,26100,26100,26100,39
|
|
20230616,141300,857722400,26100,26100,26100,26100,304
|
|
20230616,141200,849788000,26100,26100,26100,26100,118
|
|
20230616,141100,846708200,26100,26100,26100,26100,444
|
|
20230616,141000,835119800,26100,26150,26150,26100,37
|
|
20230616,140900,834153150,26150,26100,26150,26100,72
|
|
20230616,140800,832271450,26100,26100,26150,26100,39
|
|
20230616,140700,831253500,26150,26100,26150,26100,414
|
|
20230616,140600,820448000,26150,26150,26150,26150,0
|
|
20230616,140500,820448000,26150,26100,26150,26100,100
|
|
20230616,140400,817837500,26100,26100,26100,26100,0
|
|
20230616,140300,817837500,26100,26150,26150,26100,20
|
|
20230616,140200,817315400,26150,26150,26150,26150,0
|
|
20230616,140100,817315400,26150,26150,26150,26100,41
|
|
20230616,140000,816244150,26100,26150,26150,26100,9
|
|
20230616,135900,816009050,26150,26150,26150,26100,57
|
|
20230616,135800,814519400,26150,26150,26150,26150,3
|
|
20230616,135700,814440950,26150,26150,26150,26100,48
|
|
20230616,135600,813186650,26150,26150,26150,26150,10
|
|
20230616,135500,812925150,26150,26150,26150,26100,61
|
|
20230616,135400,811330900,26150,26150,26150,26150,24
|
|
20230616,135300,810703300,26150,26150,26150,26100,244
|
|
20230616,135200,804323600,26150,26150,26200,26150,8
|
|
20230616,135100,804114150,26150,26150,26200,26150,24
|
|
20230616,135000,803486450,26200,26200,26200,26150,56
|
|
20230616,134900,802019350,26200,26200,26200,26150,29
|
|
20230616,134800,801260600,26150,26150,26200,26150,104
|
|
20230616,134700,798539200,26150,26150,26200,26150,389
|
|
20230616,134600,788361300,26100,26100,26100,26100,118
|
|
20230616,134500,785281500,26150,26150,26150,26150,15
|
|
20230616,134400,784889250,26150,26100,26150,26100,25
|
|
20230616,134300,784236400,26150,26150,26150,26150,154
|
|
20230616,134200,780209300,26150,26150,26150,26150,19
|
|
20230616,134100,779712450,26200,26200,26200,26200,1
|
|
20230616,134000,779686250,26150,26150,26150,26150,18
|
|
20230616,133900,779215550,26150,26150,26150,26150,134
|
|
20230616,133800,775711450,26100,26150,26150,26100,25
|
|
20230616,133700,775058150,26150,26150,26150,26150,0
|
|
20230616,133600,775058150,26150,26150,26150,26150,18
|
|
20230616,133500,774587450,26150,26150,26150,26150,113
|
|
20230616,133400,771632500,26150,26100,26150,26100,466
|
|
20230616,133300,759449700,26150,26150,26150,26150,153
|
|
20230616,133200,755448750,26150,26150,26150,26100,229
|
|
20230616,133100,749461300,26150,26100,26150,26100,40
|
|
20230616,133000,748416300,26100,26150,26150,26100,32
|
|
20230616,132900,747580400,26150,26150,26150,26150,50
|
|
20230616,132800,746272900,26100,26100,26100,26100,68
|
|
20230616,132700,744498100,26150,26150,26150,26100,170
|
|
20230616,132600,740052750,26150,26150,26150,26100,129
|
|
20230616,132500,736680450,26150,26150,26150,26150,100
|
|
20230616,132400,734065450,26150,26150,26150,26150,139
|
|
20230616,132300,730430600,26200,26150,26200,26150,20
|
|
20230616,132200,729907500,26150,26150,26150,26150,0
|
|
20230616,132100,729907500,26150,26150,26150,26150,39
|
|
20230616,132000,728887650,26150,26150,26150,26150,225
|
|
20230616,131900,723003900,26200,26150,26200,26150,144
|
|
20230616,131800,719238150,26150,26150,26150,26150,1
|
|
20230616,131700,719212000,26150,26150,26150,26150,18
|
|
20230616,131600,718741300,26150,26150,26150,26150,0
|
|
20230616,131500,718741300,26150,26150,26150,26150,18
|
|
20230616,131400,718270600,26200,26200,26200,26200,3
|
|
20230616,131300,718192000,26150,26200,26200,26150,56
|
|
20230616,131200,716725700,26200,26200,26200,26200,3
|
|
20230616,131100,716647100,26150,26150,26200,26150,204
|
|
20230616,131000,711312450,26150,26150,26150,26150,792
|
|
20230616,130900,690601650,26100,26150,26150,26100,19
|
|
20230616,130800,690105700,26100,26150,26150,26100,367
|
|
20230616,130700,680526950,26150,26150,26150,26100,221
|
|
20230616,130600,674748700,26150,26150,26150,26150,0
|
|
20230616,130500,674748700,26150,26200,26200,26100,4717
|
|
20230616,130400,551341300,26200,26200,26200,26200,20
|
|
20230616,130300,550817300,26250,26200,26250,26200,19
|
|
20230616,130200,550319450,26200,26200,26200,26200,0
|
|
20230616,130100,550319450,26200,26200,26200,26200,21
|
|
20230616,130000,549769250,26200,26200,26200,26200,358
|
|
20230616,125900,540389650,26200,26200,26200,26200,0
|
|
20230616,125800,540389650,26200,26250,26250,26200,882
|
|
20230616,125700,517281150,26250,26250,26250,26250,7
|
|
20230616,125600,517097400,26250,26250,26250,26250,1
|
|
20230616,125500,517071150,26250,26250,26250,26200,77
|
|
20230616,125400,515051050,26250,26250,26250,26250,7
|
|
20230616,125300,514867300,26250,26250,26250,26250,43
|
|
20230616,125200,513738550,26250,26250,26250,26250,5
|
|
20230616,125100,513607300,26250,26250,26250,26250,14
|
|
20230616,125000,513239800,26250,26250,26250,26250,3
|
|
20230616,124900,513161050,26200,26200,26200,26200,0
|
|
20230616,124800,513161050,26200,26200,26200,26200,1
|
|
20230616,124700,513134850,26200,26200,26200,26200,0
|
|
20230616,124600,513134850,26200,26200,26200,26200,0
|
|
20230616,124500,513134850,26200,26250,26250,26200,3
|
|
20230616,124400,513056200,26250,26250,26250,26250,1
|
|
20230616,124300,513029950,26250,26200,26250,26200,21
|
|
20230616,124200,512479700,26250,26250,26250,26250,1
|
|
20230616,124100,512453450,26250,26250,26250,26250,0
|
|
20230616,124000,512453450,26250,26250,26250,26250,0
|
|
20230616,123900,512453450,26250,26300,26300,26250,1774
|
|
20230616,123800,465841050,26300,26300,26300,26300,0
|
|
20230616,123700,465841050,26300,26300,26300,26300,0
|
|
20230616,123600,465841050,26300,26300,26300,26300,5
|
|
20230616,123500,465709550,26300,26300,26300,26300,0
|
|
20230616,123400,465709550,26300,26300,26300,26300,46
|
|
20230616,123300,464499750,26350,26350,26350,26350,15
|
|
20230616,123200,464104500,26350,26350,26350,26350,2
|
|
20230616,123100,464051800,26350,26350,26350,26350,2
|
|
20230616,123000,463999100,26300,26300,26300,26300,0
|
|
20230616,122900,463999100,26300,26300,26300,26300,14
|
|
20230616,122800,463630900,26300,26300,26300,26300,50
|
|
20230616,122700,462315900,26300,26300,26300,26300,43
|
|
20230616,122600,461185000,26300,26300,26300,26300,0
|
|
20230616,122500,461185000,26300,26300,26300,26300,127
|
|
20230616,122400,457844900,26300,26300,26300,26300,6
|
|
20230616,122300,457687100,26300,26300,26300,26300,1
|
|
20230616,122200,457660800,26300,26300,26300,26300,7
|
|
20230616,122100,457476700,26350,26350,26350,26350,31
|
|
20230616,122000,456659850,26300,26300,26300,26300,7
|
|
20230616,121900,456475750,26350,26350,26350,26350,2
|
|
20230616,121800,456423050,26300,26300,26300,26300,7
|
|
20230616,121700,456238950,26300,26300,26300,26300,7
|
|
20230616,121600,456054850,26300,26300,26300,26300,0
|
|
20230616,121500,456054850,26300,26300,26300,26300,7
|
|
20230616,121400,455870750,26300,26300,26300,26300,7
|
|
20230616,121300,455686650,26300,26300,26300,26300,7
|
|
20230616,121200,455502550,26350,26300,26350,26300,43
|
|
20230616,121100,454369850,26300,26300,26300,26300,7
|
|
20230616,121000,454185750,26300,26300,26300,26300,1
|
|
20230616,120900,454159450,26300,26300,26300,26300,7
|
|
20230616,120800,453975350,26300,26300,26300,26300,0
|
|
20230616,120700,453975350,26300,26300,26300,26300,7
|
|
20230616,120600,453791250,26300,26300,26300,26300,15
|
|
20230616,120500,453396750,26300,26300,26300,26300,7
|
|
20230616,120400,453212650,26300,26300,26300,26300,7
|
|
20230616,120300,453028550,26300,26300,26300,26300,7
|
|
20230616,120200,452844450,26300,26350,26350,26300,14
|
|
20230616,120100,452475900,26300,26300,26300,26300,8
|
|
20230616,120000,452265500,26300,26300,26300,26300,10
|
|
20230616,115900,452002500,26350,26350,26350,26350,4
|
|
20230616,115800,451897100,26350,26350,26350,26350,6
|
|
20230616,115700,451739000,26350,26300,26350,26300,6
|
|
20230616,115600,451580950,26300,26300,26300,26300,0
|
|
20230616,115500,451580950,26300,26300,26300,26300,2
|
|
20230616,115400,451528350,26300,26300,26300,26300,0
|
|
20230616,115300,451528350,26300,26300,26300,26300,27
|
|
20230616,115200,450818250,26350,26350,26350,26350,623
|
|
20230616,115100,434402200,26300,26300,26300,26300,1
|
|
20230616,115000,434375900,26300,26300,26300,26300,14
|
|
20230616,114900,434007700,26350,26350,26350,26350,1
|
|
20230616,114800,433981350,26300,26300,26300,26300,1
|
|
20230616,114700,433955050,26300,26300,26300,26300,0
|
|
20230616,114600,433955050,26300,26300,26300,26300,1
|
|
20230616,114500,433928750,26350,26350,26350,26350,5
|
|
20230616,114400,433797000,26300,26300,26300,26300,1
|
|
20230616,114300,433770700,26300,26250,26300,26250,112
|
|
20230616,114200,430825700,26250,26250,26250,26250,141
|
|
20230616,114100,427124450,26250,26250,26250,26250,201
|
|
20230616,114000,421848200,26300,26300,26300,26300,0
|
|
20230616,113900,421848200,26300,26300,26300,26300,5
|
|
20230616,113800,421716700,26250,26250,26250,26250,509
|
|
20230616,113700,408355450,26250,26250,26250,26250,0
|
|
20230616,113600,408355450,26250,26250,26250,26250,11
|
|
20230616,113500,408066700,26250,26250,26250,26250,0
|
|
20230616,113400,408066700,26250,26250,26250,26250,1
|
|
20230616,113300,408040450,26250,26250,26250,26250,1
|
|
20230616,113200,408014200,26250,26300,26300,26250,32
|
|
20230616,113100,407173600,26300,26250,26300,26250,65
|
|
20230616,113000,405464350,26300,26300,26300,26300,1
|
|
20230616,112900,405438050,26250,26250,26250,26250,1
|
|
20230616,112800,405411800,26300,26250,26300,26250,23
|
|
20230616,112700,404808000,26250,26300,26300,26250,21
|
|
20230616,112600,404255750,26250,26250,26250,26250,0
|
|
20230616,112500,404255750,26250,26300,26300,26250,8
|
|
20230616,112400,404045400,26300,26350,26350,26300,6
|
|
20230616,112300,403887350,26350,26350,26350,26350,0
|
|
20230616,112200,403887350,26350,26250,26350,26250,14
|
|
20230616,112100,403519150,26300,26300,26300,26300,100
|
|
20230616,112000,400889150,26250,26250,26250,26250,1
|
|
20230616,111900,400862900,26300,26300,26300,26300,0
|
|
20230616,111800,400862900,26300,26300,26300,26300,1
|
|
20230616,111700,400836600,26300,26300,26300,26300,0
|
|
20230616,111600,400836600,26300,26300,26300,26300,4
|
|
20230616,111500,400731400,26300,26300,26300,26300,0
|
|
20230616,111400,400731400,26300,26300,26300,26300,14
|
|
20230616,111300,400363200,26300,26300,26300,26300,20
|
|
20230616,111200,399837200,26300,26300,26300,26300,32
|
|
20230616,111100,398995600,26300,26300,26350,26300,42
|
|
20230616,111000,397890000,26300,26300,26300,26300,33
|
|
20230616,110900,397022100,26300,26300,26300,26300,0
|
|
20230616,110800,397022100,26300,26300,26300,26300,33
|
|
20230616,110700,396154200,26300,26300,26300,26300,1
|
|
20230616,110600,396127900,26300,26300,26300,26300,1
|
|
20230616,110500,396101600,26300,26300,26300,26300,4
|
|
20230616,110400,395996400,26300,26300,26300,26300,10
|
|
20230616,110300,395733400,26300,26300,26300,26250,26
|
|
20230616,110200,395049650,26300,26300,26300,26300,0
|
|
20230616,110100,395049650,26300,26300,26300,26300,25
|
|
20230616,110000,394392150,26300,26350,26350,26300,101
|
|
20230616,105900,391735800,26300,26300,26300,26300,26
|
|
20230616,105800,391052000,26300,26300,26300,26300,10
|
|
20230616,105700,390789000,26300,26300,26300,26300,84
|
|
20230616,105600,388579800,26300,26300,26300,26300,0
|
|
20230616,105500,388579800,26300,26300,26300,26300,21
|
|
20230616,105400,388027500,26300,26300,26300,26300,41
|
|
20230616,105300,386949200,26300,26300,26300,26300,4
|
|
20230616,105200,386844000,26300,26300,26300,26300,4
|
|
20230616,105100,386738800,26300,26300,26300,26300,24
|
|
20230616,105000,386107600,26300,26300,26300,26300,56
|
|
20230616,104900,384634800,26300,26300,26300,26300,4
|
|
20230616,104800,384529600,26300,26300,26300,26300,146
|
|
20230616,104700,380689800,26300,26300,26300,26300,0
|
|
20230616,104600,380689800,26300,26300,26300,26300,145
|
|
20230616,104500,376876300,26300,26300,26300,26300,1
|
|
20230616,104400,376850000,26300,26300,26300,26300,0
|
|
20230616,104300,376850000,26300,26300,26300,26300,31
|
|
20230616,104200,376034700,26250,26250,26250,26250,0
|
|
20230616,104100,376034700,26250,26250,26250,26250,100
|
|
20230616,104000,373409700,26250,26250,26250,26250,196
|
|
20230616,103900,368264700,26300,26300,26300,26300,20
|
|
20230616,103800,367738700,26300,26300,26300,26300,92
|
|
20230616,103700,365319100,26350,26350,26350,26350,0
|
|
20230616,103600,365319100,26350,26300,26350,26250,131
|
|
20230616,103500,361868650,26300,26300,26300,26300,30
|
|
20230616,103400,361079650,26300,26300,26300,26300,29
|
|
20230616,103300,360316950,26300,26300,26300,26300,40
|
|
20230616,103200,359264950,26300,26300,26300,26300,0
|
|
20230616,103100,359264950,26300,26300,26300,26300,0
|
|
20230616,103000,359264950,26300,26300,26300,26300,1022
|
|
20230616,102900,332386350,26350,26350,26350,26350,3
|
|
20230616,102800,332307300,26350,26300,26350,26300,26
|
|
20230616,102700,331623200,26300,26300,26300,26300,0
|
|
20230616,102600,331623200,26300,26300,26300,26300,0
|
|
20230616,102500,331623200,26300,26300,26300,26300,0
|
|
20230616,102400,331623200,26300,26300,26300,26300,50
|
|
20230616,102300,330308200,26350,26350,26350,26300,631
|
|
20230616,102200,313701300,26350,26350,26350,26350,0
|
|
20230616,102100,313701300,26350,26350,26350,26350,0
|
|
20230616,102000,313701300,26350,26350,26350,26350,0
|
|
20230616,101900,313701300,26350,26350,26350,26350,0
|
|
20230616,101800,313701300,26350,26350,26350,26350,10
|
|
20230616,101700,313437800,26350,26350,26350,26350,0
|
|
20230616,101600,313437800,26350,26350,26350,26350,938
|
|
20230616,101500,288721500,26350,26350,26350,26350,400
|
|
20230616,101400,278181500,26350,26350,26350,26350,0
|
|
20230616,101300,278181500,26350,26350,26350,26350,0
|
|
20230616,101200,278181500,26350,26350,26350,26350,19
|
|
20230616,101100,277680850,26300,26300,26300,26300,1
|
|
20230616,101000,277654550,26300,26300,26300,26300,0
|
|
20230616,100900,277654550,26300,26300,26300,26300,0
|
|
20230616,100800,277654550,26300,26350,26350,26300,113
|
|
20230616,100700,274681350,26350,26350,26350,26350,80
|
|
20230616,100600,272573350,26350,26350,26350,26350,337
|
|
20230616,100500,263693400,26350,26350,26350,26350,545
|
|
20230616,100400,249332650,26300,26300,26300,26300,0
|
|
20230616,100300,249332650,26300,26300,26300,26300,20
|
|
20230616,100200,248806650,26350,26350,26350,26350,30
|
|
20230616,100100,248016150,26350,26350,26350,26350,0
|
|
20230616,100000,248016150,26350,26350,26350,26300,22
|
|
20230616,095900,247437450,26350,26350,26350,26350,3
|
|
20230616,095800,247358400,26350,26350,26350,26350,6
|
|
20230616,095700,247200300,26350,26300,26350,26300,27
|
|
20230616,095600,246489850,26350,26350,26350,26350,8
|
|
20230616,095500,246279050,26350,26350,26350,26350,145
|
|
20230616,095400,242458300,26350,26350,26350,26350,9
|
|
20230616,095300,242221150,26300,26350,26350,26300,80
|
|
20230616,095200,240114150,26350,26300,26350,26300,521
|
|
20230616,095100,226410800,26300,26350,26350,26300,126
|
|
20230616,095000,223091700,26350,26350,26350,26350,11
|
|
20230616,094900,222801850,26350,26350,26350,26350,6
|
|
20230616,094800,222643750,26300,26350,26350,26300,33
|
|
20230616,094700,221775200,26350,26350,26350,26350,6
|
|
20230616,094600,221617100,26350,26350,26350,26300,187
|
|
20230616,094500,216698600,26350,26350,26350,26350,6
|
|
20230616,094400,216540500,26350,26300,26350,26300,21
|
|
20230616,094300,215988150,26300,26300,26300,26300,0
|
|
20230616,094200,215988150,26300,26300,26300,26300,20
|
|
20230616,094100,215462150,26350,26350,26350,26350,14
|
|
20230616,094000,215093250,26300,26300,26300,26300,17
|
|
20230616,093900,214646150,26350,26350,26350,26350,0
|
|
20230616,093800,214646150,26350,26350,26350,26350,435
|
|
20230616,093700,203183900,26400,26350,26400,26350,250
|
|
20230616,093600,196596350,26350,26350,26350,26350,5
|
|
20230616,093500,196464600,26350,26350,26350,26350,5
|
|
20230616,093400,196332850,26350,26350,26400,26350,517
|
|
20230616,093300,182709800,26350,26350,26350,26350,6
|
|
20230616,093200,182551700,26400,26400,26400,26400,39
|
|
20230616,093100,181522100,26400,26350,26400,26350,17
|
|
20230616,093000,181074050,26300,26200,26300,26200,699
|
|
20230616,092900,162717350,26200,26200,26250,26200,205
|
|
20230616,092800,157346250,26200,26250,26250,26200,27
|
|
20230616,092700,156638350,26250,26250,26250,26200,180
|
|
20230616,092600,151914150,26250,26250,26250,26250,76
|
|
20230616,092500,149919150,26250,26250,26250,26250,0
|
|
20230616,092400,149919150,26250,26250,26250,26250,193
|
|
20230616,092300,144852900,26250,26250,26250,26250,202
|
|
20230616,092200,139550400,26250,26250,26250,26250,622
|
|
20230616,092100,123222900,26250,26250,26300,26250,178
|
|
20230616,092000,118550000,26300,26300,26300,26300,5
|
|
20230616,091900,118418500,26250,26250,26250,26250,20
|
|
20230616,091800,117893500,26300,26200,26300,26200,292
|
|
20230616,091700,110231400,26250,26200,26250,26200,615
|
|
20230616,091600,94114900,26200,26250,26250,26200,91
|
|
20230616,091500,91729650,26250,26250,26250,26250,3
|
|
20230616,091400,91650900,26250,26250,26250,26250,10
|
|
20230616,091300,91388400,26200,26250,26250,26200,445
|
|
20230616,091200,79729150,26250,26250,26250,26200,647
|
|
20230616,091100,62765400,26250,26200,26250,26200,160
|
|
20230616,091000,58570800,26200,26250,26250,26200,23
|
|
20230616,090900,57968050,26200,26250,26250,26200,236
|
|
20230616,090800,51784650,26250,26250,26250,26200,28
|
|
20230616,090700,51050650,26200,26200,26200,26200,0
|
|
20230616,090600,51050650,26200,26200,26200,26200,0
|
|
20230616,090500,51050650,26200,26200,26250,26200,372
|
|
20230616,090400,41303300,26200,26250,26250,26200,40
|
|
20230616,090300,40255200,26250,26200,26250,26200,355
|
|
20230616,090200,30948450,26200,26200,26250,26200,912
|
|
20230616,090100,7053000,26300,26300,26300,26300,52
|
|
20230616,090000,5685400,26200,26200,26200,26200,217
|