666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,200200,68809973800,29100,29100,29100,29100,0
|
|
20230613,200100,68809973800,29100,29100,29100,29100,0
|
|
20230613,200000,68809973800,29100,29100,29100,29100,0
|
|
20230613,195900,68809973800,29100,29100,29100,29100,0
|
|
20230613,195800,68809973800,29100,29100,29100,29100,0
|
|
20230613,195700,68809973800,29100,29100,29100,29100,0
|
|
20230613,195600,68809973800,29100,29100,29100,29100,0
|
|
20230613,195500,68809973800,29100,29100,29100,29100,0
|
|
20230613,195400,68809973800,29100,29100,29100,29100,0
|
|
20230613,195300,68809973800,29100,29100,29100,29100,0
|
|
20230613,195200,68809973800,29100,29100,29100,29100,0
|
|
20230613,195100,68809973800,29100,29100,29100,29100,0
|
|
20230613,195000,68809973800,29100,29100,29100,29100,0
|
|
20230613,194900,68809973800,29100,29100,29100,29100,0
|
|
20230613,194800,68809973800,29100,29100,29100,29100,0
|
|
20230613,194700,68809973800,29100,29100,29100,29100,0
|
|
20230613,194600,68809973800,29100,29100,29100,29100,0
|
|
20230613,194500,68809973800,29100,29100,29100,29100,0
|
|
20230613,194400,68809973800,29100,29100,29100,29100,0
|
|
20230613,194300,68809973800,29100,29100,29100,29100,0
|
|
20230613,194200,68809973800,29100,29100,29100,29100,0
|
|
20230613,194100,68809973800,29100,29100,29100,29100,0
|
|
20230613,194000,68809973800,29100,29100,29100,29100,0
|
|
20230613,193900,68809973800,29100,29100,29100,29100,0
|
|
20230613,193800,68809973800,29100,29100,29100,29100,0
|
|
20230613,193700,68809973800,29100,29100,29100,29100,0
|
|
20230613,193600,68809973800,29100,29100,29100,29100,0
|
|
20230613,193500,68809973800,29100,29100,29100,29100,0
|
|
20230613,193400,68809973800,29100,29100,29100,29100,0
|
|
20230613,193300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,193200,68809973800,29100,29100,29100,29100,0
|
|
20230613,193100,68809973800,29100,29100,29100,29100,0
|
|
20230613,193000,68809973800,29100,29100,29100,29100,0
|
|
20230613,192900,68809973800,29100,29100,29100,29100,0
|
|
20230613,192800,68809973800,29100,29100,29100,29100,0
|
|
20230613,192700,68809973800,29100,29100,29100,29100,0
|
|
20230613,192600,68809973800,29100,29100,29100,29100,0
|
|
20230613,192500,68809973800,29100,29100,29100,29100,0
|
|
20230613,192400,68809973800,29100,29100,29100,29100,0
|
|
20230613,192300,68809973800,29100,29100,29100,29100,0
|
|
20230613,192200,68809973800,29100,29100,29100,29100,0
|
|
20230613,192100,68809973800,29100,29100,29100,29100,0
|
|
20230613,192000,68809973800,29100,29100,29100,29100,0
|
|
20230613,191900,68809973800,29100,29100,29100,29100,0
|
|
20230613,191800,68809973800,29100,29100,29100,29100,0
|
|
20230613,191700,68809973800,29100,29100,29100,29100,0
|
|
20230613,191600,68809973800,29100,29100,29100,29100,0
|
|
20230613,191500,68809973800,29100,29100,29100,29100,0
|
|
20230613,191400,68809973800,29100,29100,29100,29100,0
|
|
20230613,191300,68809973800,29100,29100,29100,29100,0
|
|
20230613,191200,68809973800,29100,29100,29100,29100,0
|
|
20230613,191100,68809973800,29100,29100,29100,29100,0
|
|
20230613,191000,68809973800,29100,29100,29100,29100,0
|
|
20230613,190900,68809973800,29100,29100,29100,29100,0
|
|
20230613,190800,68809973800,29100,29100,29100,29100,0
|
|
20230613,190700,68809973800,29100,29100,29100,29100,0
|
|
20230613,190600,68809973800,29100,29100,29100,29100,0
|
|
20230613,190500,68809973800,29100,29100,29100,29100,0
|
|
20230613,190400,68809973800,29100,29100,29100,29100,0
|
|
20230613,190300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,190200,68809973800,29100,29100,29100,29100,0
|
|
20230613,190100,68809973800,29100,29100,29100,29100,0
|
|
20230613,190000,68809973800,29100,29100,29100,29100,0
|
|
20230613,185900,68809973800,29100,29100,29100,29100,0
|
|
20230613,185800,68809973800,29100,29100,29100,29100,0
|
|
20230613,185700,68809973800,29100,29100,29100,29100,0
|
|
20230613,185600,68809973800,29100,29100,29100,29100,0
|
|
20230613,185500,68809973800,29100,29100,29100,29100,0
|
|
20230613,185400,68809973800,29100,29100,29100,29100,0
|
|
20230613,185300,68809973800,29100,29100,29100,29100,0
|
|
20230613,185200,68809973800,29100,29100,29100,29100,0
|
|
20230613,185100,68809973800,29100,29100,29100,29100,0
|
|
20230613,185000,68809973800,29100,29100,29100,29100,0
|
|
20230613,184900,68809973800,29100,29100,29100,29100,0
|
|
20230613,184800,68809973800,29100,29100,29100,29100,0
|
|
20230613,184700,68809973800,29100,29100,29100,29100,0
|
|
20230613,184600,68809973800,29100,29100,29100,29100,0
|
|
20230613,184500,68809973800,29100,29100,29100,29100,0
|
|
20230613,184400,68809973800,29100,29100,29100,29100,0
|
|
20230613,184300,68809973800,29100,29100,29100,29100,0
|
|
20230613,184200,68809973800,29100,29100,29100,29100,0
|
|
20230613,184100,68809973800,29100,29100,29100,29100,0
|
|
20230613,184000,68809973800,29100,29100,29100,29100,0
|
|
20230613,183900,68809973800,29100,29100,29100,29100,0
|
|
20230613,183800,68809973800,29100,29100,29100,29100,0
|
|
20230613,183700,68809973800,29100,29100,29100,29100,0
|
|
20230613,183600,68809973800,29100,29100,29100,29100,0
|
|
20230613,183500,68809973800,29100,29100,29100,29100,0
|
|
20230613,183400,68809973800,29100,29100,29100,29100,0
|
|
20230613,183300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,183200,68809973800,29100,29100,29100,29100,0
|
|
20230613,183100,68809973800,29100,29100,29100,29100,0
|
|
20230613,183000,68809973800,29100,29100,29100,29100,0
|
|
20230613,182900,68809973800,29100,29100,29100,29100,0
|
|
20230613,182800,68809973800,29100,29100,29100,29100,0
|
|
20230613,182700,68809973800,29100,29100,29100,29100,0
|
|
20230613,182600,68809973800,29100,29100,29100,29100,0
|
|
20230613,182500,68809973800,29100,29100,29100,29100,0
|
|
20230613,182400,68809973800,29100,29100,29100,29100,0
|
|
20230613,182300,68809973800,29100,29100,29100,29100,0
|
|
20230613,182200,68809973800,29100,29100,29100,29100,0
|
|
20230613,182100,68809973800,29100,29100,29100,29100,0
|
|
20230613,182000,68809973800,29100,29100,29100,29100,0
|
|
20230613,181900,68809973800,29100,29100,29100,29100,0
|
|
20230613,181800,68809973800,29100,29100,29100,29100,0
|
|
20230613,181700,68809973800,29100,29100,29100,29100,0
|
|
20230613,181600,68809973800,29100,29100,29100,29100,0
|
|
20230613,181500,68809973800,29100,29100,29100,29100,0
|
|
20230613,181400,68809973800,29100,29100,29100,29100,0
|
|
20230613,181300,68809973800,29100,29100,29100,29100,0
|
|
20230613,181200,68809973800,29100,29100,29100,29100,0
|
|
20230613,181100,68809973800,29100,29100,29100,29100,0
|
|
20230613,181000,68809973800,29100,29100,29100,29100,0
|
|
20230613,180900,68809973800,29100,29100,29100,29100,0
|
|
20230613,180800,68809973800,29100,29100,29100,29100,0
|
|
20230613,180700,68809973800,29100,29100,29100,29100,0
|
|
20230613,180600,68809973800,29100,29100,29100,29100,0
|
|
20230613,180500,68809973800,29100,29100,29100,29100,0
|
|
20230613,180400,68809973800,29100,29100,29100,29100,0
|
|
20230613,180300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,180200,68809973800,29100,29100,29100,29100,0
|
|
20230613,180100,68809973800,29100,29100,29100,29100,0
|
|
20230613,180000,68809973800,29100,29100,29100,29100,0
|
|
20230613,175900,68809973800,29100,29100,29100,29100,0
|
|
20230613,175800,68809973800,29100,29100,29100,29100,0
|
|
20230613,175700,68809973800,29100,29100,29100,29100,0
|
|
20230613,175600,68809973800,29100,29100,29100,29100,0
|
|
20230613,175500,68809973800,29100,29100,29100,29100,0
|
|
20230613,175400,68809973800,29100,29100,29100,29100,0
|
|
20230613,175300,68809973800,29100,29100,29100,29100,0
|
|
20230613,175200,68809973800,29100,29100,29100,29100,0
|
|
20230613,175100,68809973800,29100,29100,29100,29100,0
|
|
20230613,175000,68809973800,29100,29100,29100,29100,0
|
|
20230613,174900,68809973800,29100,29100,29100,29100,0
|
|
20230613,174800,68809973800,29100,29100,29100,29100,0
|
|
20230613,174700,68809973800,29100,29100,29100,29100,0
|
|
20230613,174600,68809973800,29100,29100,29100,29100,0
|
|
20230613,174500,68809973800,29100,29100,29100,29100,0
|
|
20230613,174400,68809973800,29100,29100,29100,29100,0
|
|
20230613,174300,68809973800,29100,29100,29100,29100,0
|
|
20230613,174200,68809973800,29100,29100,29100,29100,0
|
|
20230613,174100,68809973800,29100,29100,29100,29100,0
|
|
20230613,174000,68809973800,29100,29100,29100,29100,0
|
|
20230613,173900,68809973800,29100,29100,29100,29100,0
|
|
20230613,173800,68809973800,29100,29100,29100,29100,0
|
|
20230613,173700,68809973800,29100,29100,29100,29100,0
|
|
20230613,173600,68809973800,29100,29100,29100,29100,0
|
|
20230613,173500,68809973800,29100,29100,29100,29100,0
|
|
20230613,173400,68809973800,29100,29100,29100,29100,0
|
|
20230613,173300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,173200,68809973800,29100,29100,29100,29100,0
|
|
20230613,173100,68809973800,29100,29100,29100,29100,0
|
|
20230613,173000,68809973800,29100,29100,29100,29100,0
|
|
20230613,172900,68809973800,29100,29100,29100,29100,0
|
|
20230613,172800,68809973800,29100,29100,29100,29100,0
|
|
20230613,172700,68809973800,29100,29100,29100,29100,0
|
|
20230613,172600,68809973800,29100,29100,29100,29100,0
|
|
20230613,172500,68809973800,29100,29100,29100,29100,0
|
|
20230613,172400,68809973800,29100,29100,29100,29100,0
|
|
20230613,172300,68809973800,29100,29100,29100,29100,0
|
|
20230613,172200,68809973800,29100,29100,29100,29100,0
|
|
20230613,172100,68809973800,29100,29100,29100,29100,0
|
|
20230613,172000,68809973800,29100,29100,29100,29100,0
|
|
20230613,171900,68809973800,29100,29100,29100,29100,0
|
|
20230613,171800,68809973800,29100,29100,29100,29100,0
|
|
20230613,171700,68809973800,29100,29100,29100,29100,0
|
|
20230613,171600,68809973800,29100,29100,29100,29100,0
|
|
20230613,171500,68809973800,29100,29100,29100,29100,0
|
|
20230613,171400,68809973800,29100,29100,29100,29100,0
|
|
20230613,171300,68809973800,29100,29100,29100,29100,0
|
|
20230613,171200,68809973800,29100,29100,29100,29100,0
|
|
20230613,171100,68809973800,29100,29100,29100,29100,0
|
|
20230613,171000,68809973800,29100,29100,29100,29100,0
|
|
20230613,170900,68809973800,29100,29100,29100,29100,0
|
|
20230613,170800,68809973800,29100,29100,29100,29100,0
|
|
20230613,170700,68809973800,29100,29100,29100,29100,0
|
|
20230613,170600,68809973800,29100,29100,29100,29100,0
|
|
20230613,170500,68809973800,29100,29100,29100,29100,0
|
|
20230613,170400,68809973800,29100,29100,29100,29100,0
|
|
20230613,170300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,170200,68809973800,29100,29100,29100,29100,0
|
|
20230613,170100,68809973800,29100,29100,29100,29100,0
|
|
20230613,170000,68809973800,29100,29100,29100,29100,0
|
|
20230613,165900,68809973800,29100,29100,29100,29100,0
|
|
20230613,165800,68809973800,29100,29100,29100,29100,0
|
|
20230613,165700,68809973800,29100,29100,29100,29100,0
|
|
20230613,165600,68809973800,29100,29100,29100,29100,0
|
|
20230613,165500,68809973800,29100,29100,29100,29100,0
|
|
20230613,165400,68809973800,29100,29100,29100,29100,0
|
|
20230613,165300,68809973800,29100,29100,29100,29100,0
|
|
20230613,165200,68809973800,29100,29100,29100,29100,0
|
|
20230613,165100,68809973800,29100,29100,29100,29100,0
|
|
20230613,165000,68809973800,29100,29100,29100,29100,0
|
|
20230613,164900,68809973800,29100,29100,29100,29100,0
|
|
20230613,164800,68809973800,29100,29100,29100,29100,0
|
|
20230613,164700,68809973800,29100,29100,29100,29100,0
|
|
20230613,164600,68809973800,29100,29100,29100,29100,0
|
|
20230613,164500,68809973800,29100,29100,29100,29100,0
|
|
20230613,164400,68809973800,29100,29100,29100,29100,0
|
|
20230613,164300,68809973800,29100,29100,29100,29100,0
|
|
20230613,164200,68809973800,29100,29100,29100,29100,0
|
|
20230613,164100,68809973800,29100,29100,29100,29100,0
|
|
20230613,164000,68809973800,29100,29100,29100,29100,0
|
|
20230613,163900,68809973800,29100,29100,29100,29100,0
|
|
20230613,163800,68809973800,29100,29100,29100,29100,0
|
|
20230613,163700,68809973800,29100,29100,29100,29100,0
|
|
20230613,163600,68809973800,29100,29100,29100,29100,0
|
|
20230613,163500,68809973800,29100,29100,29100,29100,0
|
|
20230613,163400,68809973800,29100,29100,29100,29100,0
|
|
20230613,163300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,163200,68809973800,29100,29100,29100,29100,0
|
|
20230613,163100,68809973800,29100,29100,29100,29100,0
|
|
20230613,163000,68809973800,29100,29100,29100,29100,0
|
|
20230613,162900,68809973800,29100,29100,29100,29100,0
|
|
20230613,162800,68809973800,29100,29100,29100,29100,0
|
|
20230613,162700,68809973800,29100,29100,29100,29100,0
|
|
20230613,162600,68809973800,29100,29100,29100,29100,0
|
|
20230613,162500,68809973800,29100,29100,29100,29100,0
|
|
20230613,162400,68809973800,29100,29100,29100,29100,0
|
|
20230613,162300,68809973800,29100,29100,29100,29100,0
|
|
20230613,162200,68809973800,29100,29100,29100,29100,0
|
|
20230613,162100,68809973800,29100,29100,29100,29100,0
|
|
20230613,162000,68809973800,29100,29100,29100,29100,0
|
|
20230613,161900,68809973800,29100,29100,29100,29100,0
|
|
20230613,161800,68809973800,29100,29100,29100,29100,0
|
|
20230613,161700,68809973800,29100,29100,29100,29100,0
|
|
20230613,161600,68809973800,29100,29100,29100,29100,0
|
|
20230613,161500,68809973800,29100,29100,29100,29100,0
|
|
20230613,161400,68809973800,29100,29100,29100,29100,0
|
|
20230613,161300,68809973800,29100,29100,29100,29100,0
|
|
20230613,161200,68809973800,29100,29100,29100,29100,0
|
|
20230613,161100,68809973800,29100,29100,29100,29100,0
|
|
20230613,161000,68809973800,29100,29100,29100,29100,0
|
|
20230613,160900,68809973800,29100,29100,29100,29100,0
|
|
20230613,160800,68809973800,29100,29100,29100,29100,0
|
|
20230613,160700,68809973800,29100,29100,29100,29100,0
|
|
20230613,160600,68809973800,29100,29100,29100,29100,0
|
|
20230613,160500,68809973800,29100,29100,29100,29100,0
|
|
20230613,160400,68809973800,29100,29100,29100,29100,0
|
|
20230613,160300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,160200,68809973800,29100,29100,29100,29100,0
|
|
20230613,160100,68809973800,29100,29100,29100,29100,0
|
|
20230613,160000,68809973800,29100,29100,29100,29100,0
|
|
20230613,155900,68809973800,29100,29100,29100,29100,0
|
|
20230613,155800,68809973800,29100,29100,29100,29100,0
|
|
20230613,155700,68809973800,29100,29100,29100,29100,0
|
|
20230613,155600,68809973800,29100,29100,29100,29100,0
|
|
20230613,155500,68809973800,29100,29100,29100,29100,0
|
|
20230613,155400,68809973800,29100,29100,29100,29100,0
|
|
20230613,155300,68809973800,29100,29100,29100,29100,0
|
|
20230613,155200,68809973800,29100,29100,29100,29100,0
|
|
20230613,155100,68809973800,29100,29100,29100,29100,0
|
|
20230613,155000,68809973800,29100,29100,29100,29100,0
|
|
20230613,154900,68809973800,29100,29100,29100,29100,0
|
|
20230613,154800,68809973800,29100,29100,29100,29100,0
|
|
20230613,154700,68809973800,29100,29100,29100,29100,0
|
|
20230613,154600,68809973800,29100,29100,29100,29100,0
|
|
20230613,154500,68809973800,29100,29100,29100,29100,0
|
|
20230613,154400,68809973800,29100,29100,29100,29100,0
|
|
20230613,154300,68809973800,29100,29100,29100,29100,0
|
|
20230613,154200,68809973800,29100,29100,29100,29100,0
|
|
20230613,154100,68809973800,29100,29100,29100,29100,0
|
|
20230613,154000,68809973800,29100,29100,29100,29100,0
|
|
20230613,153900,68809973800,29100,29100,29100,29100,0
|
|
20230613,153800,68809973800,29100,29100,29100,29100,0
|
|
20230613,153700,68809973800,29100,29100,29100,29100,0
|
|
20230613,153600,68809973800,29100,29100,29100,29100,0
|
|
20230613,153500,68809973800,29100,29100,29100,29100,0
|
|
20230613,153400,68809973800,29100,29100,29100,29100,0
|
|
20230613,153300,68809973800,29100,29100,29100,29100,57056
|
|
20230613,153200,68809973800,29100,29100,29100,29100,0
|
|
20230613,153100,68809973800,29100,29100,29100,29100,0
|
|
20230613,153000,68809973800,29100,29100,29100,29100,57056
|
|
20230613,152900,67149644200,28950,28950,28950,28950,0
|
|
20230613,152800,67149644200,28950,28950,28950,28950,0
|
|
20230613,152700,67149644200,28950,28950,28950,28950,0
|
|
20230613,152600,67149644200,28950,28950,28950,28950,0
|
|
20230613,152500,67149644200,28950,28950,28950,28950,0
|
|
20230613,152400,67149644200,28950,28950,28950,28950,0
|
|
20230613,152300,67149644200,28950,28950,28950,28950,0
|
|
20230613,152200,67149644200,28950,28950,28950,28950,0
|
|
20230613,152100,67149644200,28950,28950,28950,28950,0
|
|
20230613,152000,67149644200,28950,28950,28950,28950,0
|
|
20230613,151900,67149644200,28950,28950,29000,28900,6335
|
|
20230613,151800,66966157800,28950,28950,29000,28900,2648
|
|
20230613,151700,66889498700,28950,28950,29000,28900,6991
|
|
20230613,151600,66687094950,28950,29050,29100,28950,7525
|
|
20230613,151500,66468810450,29050,29100,29150,29050,5550
|
|
20230613,151400,66307330950,29100,29150,29150,29050,6546
|
|
20230613,151300,66116721300,29150,29000,29150,29000,13454
|
|
20230613,151200,65725428850,29000,29000,29050,28950,7273
|
|
20230613,151100,65514552100,29000,28950,29000,28950,2670
|
|
20230613,151000,65437171300,28950,28950,29000,28950,1303
|
|
20230613,150900,65399401800,28950,28950,29000,28950,1711
|
|
20230613,150800,65349827500,29000,28950,29000,28950,3261
|
|
20230613,150700,65255377550,28950,28900,29000,28900,3100
|
|
20230613,150600,65165697750,28950,28950,29000,28900,3624
|
|
20230613,150500,65060835350,29000,29000,29050,29000,3997
|
|
20230613,150400,64944908350,29050,29150,29150,29000,11759
|
|
20230613,150300,64602890200,29100,29150,29150,29100,3716
|
|
20230613,150200,64494605400,29150,29100,29150,29100,2368
|
|
20230613,150100,64425630500,29150,29100,29150,29100,2437
|
|
20230613,150000,64354702450,29100,29150,29150,29100,10460
|
|
20230613,145900,64050222850,29150,29050,29150,29050,7231
|
|
20230613,145800,63839817600,29050,29100,29100,29050,4543
|
|
20230613,145700,63707624000,29100,29050,29100,29000,5281
|
|
20230613,145600,63554109950,29050,28950,29050,28900,8218
|
|
20230613,145500,63315903250,28950,28950,28950,28900,1085
|
|
20230613,145400,63284537550,28900,28900,28950,28900,1193
|
|
20230613,145300,63250030750,28900,28950,28950,28900,3273
|
|
20230613,145200,63155301350,28900,28950,28950,28900,1637
|
|
20230613,145100,63107930000,28950,28900,28950,28900,284
|
|
20230613,145000,63099716550,28950,28900,28950,28900,602
|
|
20230613,144900,63082307750,28900,28900,28950,28900,1134
|
|
20230613,144800,63049518100,28900,28950,28950,28900,1837
|
|
20230613,144700,62996392650,28900,29000,29000,28900,3197
|
|
20230613,144600,62903972600,28950,29000,29000,28950,2146
|
|
20230613,144500,62841836750,29000,29000,29000,28950,974
|
|
20230613,144400,62813624950,29000,29000,29000,28950,1512
|
|
20230613,144300,62769796000,28950,28950,29000,28950,458
|
|
20230613,144200,62756533250,29000,28950,29000,28950,1079
|
|
20230613,144100,62725288900,28950,29050,29050,28950,6108
|
|
20230613,144000,62548266800,29050,29050,29100,29000,1712
|
|
20230613,143900,62498531400,29100,29050,29100,29000,4583
|
|
20230613,143800,62365431750,29050,29100,29100,29050,1240
|
|
20230613,143700,62329353950,29050,29100,29150,29050,821
|
|
20230613,143600,62305469650,29100,29100,29150,29050,3952
|
|
20230613,143500,62190498350,29050,29100,29150,29050,4584
|
|
20230613,143400,62057099300,29100,29100,29150,29100,1822
|
|
20230613,143300,62004076750,29100,29150,29150,29050,3370
|
|
20230613,143200,61906034750,29100,29100,29150,29050,1874
|
|
20230613,143100,61851493950,29100,29100,29150,29050,2296
|
|
20230613,143000,61784686700,29100,29100,29150,29100,2939
|
|
20230613,142900,61699118250,29100,29150,29150,29050,4109
|
|
20230613,142800,61579437550,29150,29100,29200,29050,13922
|
|
20230613,142700,61173757800,29100,28950,29150,28950,21546
|
|
20230613,142600,60548359650,28950,28950,29000,28900,2302
|
|
20230613,142500,60481721500,28950,28950,29000,28950,3615
|
|
20230613,142400,60376934400,29000,28900,29000,28850,14217
|
|
20230613,142300,59965745800,28900,28850,28900,28850,120
|
|
20230613,142200,59962282450,28850,28850,28900,28850,2275
|
|
20230613,142100,59896641200,28850,28900,28900,28850,3830
|
|
20230613,142000,59785973250,28900,28850,28950,28850,3317
|
|
20230613,141900,59690138950,28850,28900,28950,28850,1497
|
|
20230613,141800,59646877150,28950,28900,28950,28850,3383
|
|
20230613,141700,59549096050,28950,28900,28950,28850,2292
|
|
20230613,141600,59482859950,28900,28900,28900,28850,515
|
|
20230613,141500,59467986050,28900,28850,28900,28850,2776
|
|
20230613,141400,59387871850,28850,28900,28900,28850,1135
|
|
20230613,141300,59355077650,28900,28850,28950,28850,3119
|
|
20230613,141200,59264991650,28850,28900,28950,28850,2216
|
|
20230613,141100,59200952150,28900,28900,28950,28900,2591
|
|
20230613,141000,59126070050,28900,28900,28950,28900,1303
|
|
20230613,140900,59088409350,28900,28900,28950,28900,2009
|
|
20230613,140800,59030323400,28900,28850,28950,28850,1155
|
|
20230613,140700,58996943650,28900,28950,28950,28850,4683
|
|
20230613,140600,58861572350,28950,28900,28950,28900,1497
|
|
20230613,140500,58818298550,28900,28900,28950,28900,928
|
|
20230613,140400,58791465950,28900,28900,28950,28900,1232
|
|
20230613,140300,58755853450,28900,28900,28950,28850,2083
|
|
20230613,140200,58695655400,28850,28850,28900,28850,732
|
|
20230613,140100,58674515350,28900,28900,28900,28850,411
|
|
20230613,140000,58662648550,28900,28900,28950,28900,1172
|
|
20230613,135900,58628774500,28900,28900,28900,28850,1153
|
|
20230613,135800,58595465700,28900,28900,28950,28850,1653
|
|
20230613,135700,58547693600,28900,28900,28950,28900,1749
|
|
20230613,135600,58497145600,28900,28950,28950,28850,1449
|
|
20230613,135500,58455268450,28950,28900,28950,28900,1375
|
|
20230613,135400,58415529350,28900,28950,28950,28900,1189
|
|
20230613,135300,58381149100,28950,28900,28950,28850,3545
|
|
20230613,135200,58278710600,28900,28900,28950,28850,6773
|
|
20230613,135100,58082989400,28850,28900,28900,28850,329
|
|
20230613,135000,58073495050,28900,28800,28900,28800,1079
|
|
20230613,134900,58042367950,28800,28750,28800,28750,6806
|
|
20230613,134800,57846410650,28750,28850,28850,28750,8343
|
|
20230613,134700,57606089150,28850,28900,28950,28850,980
|
|
20230613,134600,57577760750,28900,29000,29000,28900,1980
|
|
20230613,134500,57520513500,29000,29000,29000,28950,3150
|
|
20230613,134400,57429310600,29000,29000,29000,28950,922
|
|
20230613,134300,57402576500,29000,29000,29000,28950,586
|
|
20230613,134200,57385598700,29000,28950,29000,28950,562
|
|
20230613,134100,57369305400,29000,29000,29000,28950,1325
|
|
20230613,134000,57330888800,29000,29000,29000,28950,1366
|
|
20230613,133900,57291282050,28950,28950,28950,28900,5332
|
|
20230613,133800,57136940700,28900,28900,28950,28900,2332
|
|
20230613,133700,57069534950,28950,28900,28950,28850,18024
|
|
20230613,133600,56548138450,28900,28850,28900,28850,341
|
|
20230613,133500,56538298150,28900,28900,28900,28850,368
|
|
20230613,133400,56527666900,28900,28850,28900,28850,686
|
|
20230613,133300,56507870950,28850,28850,28850,28800,2970
|
|
20230613,133200,56422200450,28850,28850,28850,28800,575
|
|
20230613,133100,56405635550,28850,28800,28850,28800,1138
|
|
20230613,133000,56372855150,28850,28800,28850,28800,428
|
|
20230613,132900,56360525250,28800,28800,28850,28750,726
|
|
20230613,132800,56339616750,28800,28750,28800,28750,1266
|
|
20230613,132700,56303168750,28800,28750,28800,28750,270
|
|
20230613,132600,56295397450,28750,28750,28800,28700,2395
|
|
20230613,132500,56226518650,28750,28750,28800,28700,3393
|
|
20230613,132400,56128975200,28750,28750,28800,28750,5635
|
|
20230613,132300,55966966600,28750,28750,28800,28750,2639
|
|
20230613,132200,55891074400,28750,28800,28800,28750,1048
|
|
20230613,132100,55860896650,28800,28800,28850,28750,2951
|
|
20230613,132000,55775914450,28800,28850,28850,28800,271
|
|
20230613,131900,55768104700,28800,28800,28850,28800,3495
|
|
20230613,131800,55667410600,28800,28850,28850,28800,1376
|
|
20230613,131700,55627774700,28800,28850,28850,28800,545
|
|
20230613,131600,55612060650,28800,28850,28900,28800,3709
|
|
20230613,131500,55505042350,28850,28900,28900,28850,660
|
|
20230613,131400,55485991050,28900,28900,28900,28850,894
|
|
20230613,131300,55460196400,28900,28900,28900,28850,1467
|
|
20230613,131200,55417800250,28900,28950,28950,28900,4241
|
|
20230613,131100,55295039250,28950,28950,29000,28950,974
|
|
20230613,131000,55266835250,29000,28950,29000,28950,714
|
|
20230613,130900,55246150700,29000,28950,29000,28900,714
|
|
20230613,130800,55225481100,28950,28950,29000,28900,2931
|
|
20230613,130700,55140626550,28950,29000,29000,28900,3733
|
|
20230613,130600,55032552400,28950,28900,29000,28850,7362
|
|
20230613,130500,54819619650,28900,28850,28900,28800,2744
|
|
20230613,130400,54740462800,28850,28800,28850,28800,1142
|
|
20230613,130300,54707564050,28800,28850,28850,28800,3266
|
|
20230613,130200,54613367600,28850,28850,28850,28800,213
|
|
20230613,130100,54607230150,28850,28750,28850,28750,1005
|
|
20230613,130000,54578285600,28800,28850,28850,28750,3858
|
|
20230613,125900,54467172450,28850,28800,28850,28800,1275
|
|
20230613,125800,54430451250,28850,28750,28850,28750,630
|
|
20230613,125700,54412305050,28800,28800,28850,28800,839
|
|
20230613,125600,54388140000,28800,28750,28800,28750,977
|
|
20230613,125500,54360002650,28750,28850,28850,28750,3036
|
|
20230613,125400,54272565600,28800,28850,28850,28800,468
|
|
20230613,125300,54259081050,28850,28850,28850,28800,1671
|
|
20230613,125200,54210943650,28850,28800,28850,28800,1099
|
|
20230613,125100,54179271850,28800,28800,28850,28800,755
|
|
20230613,125000,54157505950,28800,28800,28850,28750,1824
|
|
20230613,124900,54104976900,28800,28800,28800,28750,2173
|
|
20230613,124800,54042412000,28750,28750,28800,28750,1524
|
|
20230613,124700,53998593700,28750,28800,28850,28750,3496
|
|
20230613,124600,53897896850,28850,28850,28900,28800,5600
|
|
20230613,124500,53736465400,28900,28900,28900,28850,806
|
|
20230613,124400,53713199600,28850,28850,28900,28850,632
|
|
20230613,124300,53694961600,28850,28850,28850,28800,3651
|
|
20230613,124200,53589681100,28850,28900,28900,28850,5742
|
|
20230613,124100,53423889400,28900,28850,28900,28800,491
|
|
20230613,124000,53409725800,28800,28900,28900,28800,1087
|
|
20230613,123900,53378392900,28800,28900,28900,28800,2824
|
|
20230613,123800,53296903300,28850,28850,28850,28800,3880
|
|
20230613,123700,53184969900,28850,28850,28850,28800,1278
|
|
20230613,123600,53148105750,28800,28800,28850,28800,1859
|
|
20230613,123500,53094496700,28850,28800,28850,28800,840
|
|
20230613,123400,53070283550,28800,28800,28850,28800,634
|
|
20230613,123300,53051999150,28850,28800,28850,28800,1227
|
|
20230613,123200,53016620700,28800,28850,28850,28800,573
|
|
20230613,123100,53000104150,28850,28800,28850,28800,745
|
|
20230613,123000,52978637600,28850,28800,28850,28800,472
|
|
20230613,122900,52965030500,28850,28850,28850,28800,739
|
|
20230613,122800,52943714750,28850,28850,28900,28800,2594
|
|
20230613,122700,52868881750,28850,28900,28900,28850,2403
|
|
20230613,122600,52799549400,28900,28900,28900,28850,912
|
|
20230613,122500,52773225700,28900,28850,28900,28850,405
|
|
20230613,122400,52761535800,28850,28900,28900,28850,3267
|
|
20230613,122300,52667250800,28850,28850,28900,28850,588
|
|
20230613,122200,52650274650,28850,28800,28900,28800,3250
|
|
20230613,122100,52556509000,28850,28850,28850,28800,324
|
|
20230613,122000,52547167150,28800,28800,28850,28800,323
|
|
20230613,121900,52537855700,28800,28850,28850,28750,1046
|
|
20230613,121800,52507720800,28850,28800,28850,28750,1300
|
|
20230613,121700,52470284500,28800,28750,28800,28750,427
|
|
20230613,121600,52457991400,28800,28750,28800,28700,878
|
|
20230613,121500,52432749800,28700,28700,28750,28700,817
|
|
20230613,121400,52409279800,28700,28750,28750,28650,6618
|
|
20230613,121300,52219343250,28750,28800,28800,28700,671
|
|
20230613,121200,52200035450,28750,28750,28800,28700,1934
|
|
20230613,121100,52144450750,28700,28650,28750,28650,5075
|
|
20230613,121000,51998739650,28700,28650,28700,28650,1671
|
|
20230613,120900,51950823800,28700,28700,28750,28650,9701
|
|
20230613,120800,51672479000,28700,28700,28750,28700,908
|
|
20230613,120700,51646402150,28700,28700,28750,28700,1270
|
|
20230613,120600,51609949400,28700,28750,28750,28700,1214
|
|
20230613,120500,51575103700,28750,28750,28800,28700,3942
|
|
20230613,120400,51461826400,28750,28750,28800,28750,612
|
|
20230613,120300,51444222200,28750,28800,28800,28750,923
|
|
20230613,120200,51417672450,28750,28750,28800,28750,1228
|
|
20230613,120100,51382324950,28750,28750,28800,28750,1299
|
|
20230613,120000,51344968050,28800,28800,28800,28750,304
|
|
20230613,115900,51336223050,28800,28750,28800,28750,514
|
|
20230613,115800,51321439000,28750,28800,28800,28700,921
|
|
20230613,115700,51294954950,28750,28750,28800,28700,989
|
|
20230613,115600,51266529000,28750,28750,28800,28700,2239
|
|
20230613,115500,51202115100,28750,28750,28800,28750,2008
|
|
20230613,115400,51144381800,28750,28750,28800,28750,1152
|
|
20230613,115300,51111241500,28800,28800,28800,28750,1199
|
|
20230613,115200,51076764050,28800,28750,28850,28700,2911
|
|
20230613,115100,50993002300,28700,28750,28800,28700,2917
|
|
20230613,115000,50909164000,28800,28750,28800,28750,1416
|
|
20230613,114900,50868446800,28800,28750,28800,28750,4315
|
|
20230613,114800,50744332250,28800,28750,28800,28750,1142
|
|
20230613,114700,50711484350,28800,28800,28800,28750,1321
|
|
20230613,114600,50673441100,28800,28800,28850,28750,2272
|
|
20230613,114500,50608027650,28800,28750,28850,28750,2395
|
|
20230613,114400,50539057100,28750,28750,28800,28750,2142
|
|
20230613,114300,50477446200,28750,28750,28800,28750,2259
|
|
20230613,114200,50412494400,28750,28800,28850,28750,6175
|
|
20230613,114100,50234751300,28850,28850,28900,28800,4616
|
|
20230613,114000,50101595450,28850,28900,28900,28850,1661
|
|
20230613,113900,50053618750,28900,28950,28950,28850,2814
|
|
20230613,113800,49972325800,28950,28900,28950,28850,1506
|
|
20230613,113700,49928804550,28900,28900,28900,28850,2118
|
|
20230613,113600,49867594950,28900,28950,28950,28900,3320
|
|
20230613,113500,49771596900,28950,28850,28950,28850,2535
|
|
20230613,113400,49698329350,28850,28900,28900,28850,491
|
|
20230613,113300,49684147700,28850,28850,28900,28850,2247
|
|
20230613,113200,49619317200,28900,28900,28900,28800,713
|
|
20230613,113100,49598731850,28900,28850,28900,28800,6342
|
|
20230613,113000,49415781300,28900,28850,28900,28800,1424
|
|
20230613,112900,49374684800,28850,28900,28900,28800,3729
|
|
20230613,112800,49267003550,28950,28850,28950,28850,1586
|
|
20230613,112700,49221177550,28850,28800,28850,28800,2731
|
|
20230613,112600,49142398450,28850,28850,28850,28800,1402
|
|
20230613,112500,49101992500,28850,28800,28850,28750,894
|
|
20230613,112400,49076246150,28800,28800,28800,28750,665
|
|
20230613,112300,49057097650,28800,28800,28850,28750,1661
|
|
20230613,112200,49009261750,28850,28800,28850,28750,5243
|
|
20230613,112100,48858227750,28850,28750,28850,28750,4249
|
|
20230613,112000,48735950350,28750,28750,28800,28700,5170
|
|
20230613,111900,48587276650,28750,28850,28900,28700,14387
|
|
20230613,111800,48173124200,28850,28900,28950,28850,8479
|
|
20230613,111700,47928195200,28950,29000,29050,28900,8271
|
|
20230613,111600,47688291050,28950,28950,29000,28900,2979
|
|
20230613,111500,47602047550,28950,29000,29000,28900,3895
|
|
20230613,111400,47489237250,29000,28950,29000,28900,6329
|
|
20230613,111300,47306142600,28900,29050,29100,28900,14143
|
|
20230613,111200,46896222650,29050,29150,29150,29050,9447
|
|
20230613,111100,46621101550,29150,29150,29200,29100,3259
|
|
20230613,111000,46526165650,29150,29200,29250,29150,4224
|
|
20230613,110900,46402868550,29200,29250,29250,29200,3728
|
|
20230613,110800,46293842800,29250,29300,29300,29250,4604
|
|
20230613,110700,46159148700,29300,29350,29350,29250,3577
|
|
20230613,110600,46054316150,29350,29250,29350,29250,3432
|
|
20230613,110500,45953753450,29250,29250,29350,29250,4016
|
|
20230613,110400,45836087500,29250,29300,29350,29250,6696
|
|
20230613,110300,45639897600,29350,29250,29350,29250,3670
|
|
20230613,110200,45532339500,29300,29300,29350,29250,6220
|
|
20230613,110100,45350005400,29300,29400,29400,29300,12540
|
|
20230613,110000,44981817900,29400,29300,29400,29250,33380
|
|
20230613,105900,44002861400,29300,29250,29300,29250,7872
|
|
20230613,105800,43772463600,29200,29200,29250,29200,12362
|
|
20230613,105700,43411169300,29200,29100,29200,29050,4833
|
|
20230613,105600,43270385650,29100,29050,29150,29050,5722
|
|
20230613,105500,43103903850,29050,29100,29150,29050,6156
|
|
20230613,105400,42924788850,29150,29150,29200,29100,4732
|
|
20230613,105300,42786858000,29100,29000,29150,29000,3816
|
|
20230613,105200,42675963650,29050,29150,29150,28950,17288
|
|
20230613,105100,42173981850,29100,29150,29200,29100,4886
|
|
20230613,105000,42031552550,29200,29250,29250,29150,5614
|
|
20230613,104900,41867589100,29200,29200,29300,29200,10802
|
|
20230613,104800,41551701100,29250,29200,29250,29200,3095
|
|
20230613,104700,41461275550,29250,29200,29250,29200,3611
|
|
20230613,104600,41355687000,29250,29250,29250,29200,1462
|
|
20230613,104500,41312958450,29250,29200,29250,29150,5234
|
|
20230613,104400,41160138450,29150,29150,29200,29100,4036
|
|
20230613,104300,41042443300,29150,29150,29200,29100,4284
|
|
20230613,104200,40917636450,29150,29200,29250,29150,9901
|
|
20230613,104100,40628549900,29250,29250,29300,29200,9720
|
|
20230613,104000,40344155100,29300,29150,29300,29150,12749
|
|
20230613,103900,39971495600,29150,29300,29350,29150,11728
|
|
20230613,103800,39628383450,29300,29150,29350,29150,34085
|
|
20230613,103700,38630654050,29200,29250,29250,29150,22438
|
|
20230613,103600,37975123950,29250,29000,29250,28950,56380
|
|
20230613,103500,36335125650,29000,28900,29000,28900,10248
|
|
20230613,103400,36038445250,28900,28900,28950,28850,8023
|
|
20230613,103300,35806562150,28900,28850,28900,28850,892
|
|
20230613,103200,35780788650,28850,28900,28900,28850,852
|
|
20230613,103100,35756183550,28850,28850,28900,28800,967
|
|
20230613,103000,35728282600,28800,28900,28900,28800,2786
|
|
20230613,102900,35647890700,28850,28850,28900,28850,2993
|
|
20230613,102800,35561526650,28900,28900,28900,28850,2257
|
|
20230613,102700,35496360650,28900,28950,28950,28850,3830
|
|
20230613,102600,35385621450,28900,28950,28950,28900,3626
|
|
20230613,102500,35280776300,28900,28850,28950,28850,12768
|
|
20230613,102400,34911862650,28900,28850,28900,28800,6552
|
|
20230613,102300,34722837000,28850,28800,28850,28750,5538
|
|
20230613,102200,34563326950,28800,28800,28800,28700,4754
|
|
20230613,102100,34426649750,28750,28800,28800,28750,1755
|
|
20230613,102000,34376133400,28800,28850,28850,28750,3282
|
|
20230613,101900,34281539150,28850,28750,28850,28750,5771
|
|
20230613,101800,34115369550,28750,28800,28800,28750,1375
|
|
20230613,101700,34075789450,28800,28750,28800,28700,990
|
|
20230613,101600,34047331900,28800,28750,28800,28750,1215
|
|
20230613,101500,34012392850,28750,28700,28750,28650,1405
|
|
20230613,101400,33972011950,28700,28750,28800,28650,5690
|
|
20230613,101300,33808568750,28800,28750,28800,28700,1256
|
|
20230613,101200,33772439250,28750,28750,28750,28700,1342
|
|
20230613,101100,33733857850,28700,28750,28750,28700,811
|
|
20230613,101000,33710549850,28750,28700,28750,28650,1999
|
|
20230613,100900,33653169700,28700,28650,28700,28600,2920
|
|
20230613,100800,33569484450,28600,28650,28650,28600,1826
|
|
20230613,100700,33517255200,28650,28600,28650,28600,517
|
|
20230613,100600,33502458500,28600,28650,28650,28600,2315
|
|
20230613,100500,33436194950,28650,28650,28650,28600,3334
|
|
20230613,100400,33340800700,28650,28700,28700,28600,3303
|
|
20230613,100300,33246158800,28700,28750,28750,28650,5336
|
|
20230613,100200,33093054550,28700,28750,28750,28700,5090
|
|
20230613,100100,32946789900,28800,28750,28800,28750,2212
|
|
20230613,100000,32883110400,28750,28850,28850,28750,2007
|
|
20230613,095900,32825340900,28800,28850,28850,28750,3866
|
|
20230613,095800,32713988850,28800,28950,28950,28800,9277
|
|
20230613,095700,32446249700,28900,28900,29000,28900,17381
|
|
20230613,095600,31943012550,28900,28750,28950,28750,30469
|
|
20230613,095500,31063955150,28800,28800,28800,28700,5975
|
|
20230613,095400,30892176900,28750,28700,28850,28700,13825
|
|
20230613,095300,30494485750,28750,28800,28800,28700,2997
|
|
20230613,095200,30408431950,28750,28750,28800,28700,6266
|
|
20230613,095100,30228259300,28800,28800,28800,28750,1922
|
|
20230613,095000,30172972750,28800,28800,28800,28750,3408
|
|
20230613,094900,30074877850,28800,28800,28800,28750,3693
|
|
20230613,094800,29968566100,28800,28750,28850,28700,13508
|
|
20230613,094700,29579758300,28700,28750,28750,28650,5005
|
|
20230613,094600,29436121900,28750,28800,28850,28700,7700
|
|
20230613,094500,29214622850,28800,28700,28800,28650,12240
|
|
20230613,094400,28862707850,28650,28600,28700,28550,7494
|
|
20230613,094300,28648198100,28600,28450,28600,28400,11588
|
|
20230613,094200,28317871100,28450,28450,28450,28350,3623
|
|
20230613,094100,28214949550,28450,28350,28450,28350,5984
|
|
20230613,094000,28045036800,28350,28350,28400,28350,1602
|
|
20230613,093900,27999607850,28350,28400,28450,28350,2192
|
|
20230613,093800,27937357250,28450,28350,28450,28350,4516
|
|
20230613,093700,27809124350,28350,28350,28450,28350,10118
|
|
20230613,093600,27522005600,28350,28350,28400,28300,11354
|
|
20230613,093500,27200381900,28350,28450,28450,28350,7102
|
|
20230613,093400,26998659400,28450,28400,28500,28400,7481
|
|
20230613,093300,26786001300,28400,28550,28550,28350,9031
|
|
20230613,093200,26529255950,28500,28500,28550,28450,8681
|
|
20230613,093100,26281940300,28450,28550,28550,28450,6009
|
|
20230613,093000,26110708300,28550,28550,28550,28500,2470
|
|
20230613,092900,26040242750,28500,28550,28550,28500,4457
|
|
20230613,092800,25913077100,28450,28350,28500,28350,10858
|
|
20230613,092700,25604197750,28400,28400,28450,28350,5484
|
|
20230613,092600,25448438150,28400,28350,28400,28300,6863
|
|
20230613,092500,25253759900,28350,28300,28350,28200,11191
|
|
20230613,092400,24937045200,28250,28200,28400,28200,22905
|
|
20230613,092300,24289053900,28200,28450,28450,27950,51223
|
|
20230613,092200,22847309400,28450,28750,28750,28400,42453
|
|
20230613,092100,21632055300,28750,28800,28850,28750,6206
|
|
20230613,092000,21453266200,28850,28850,28900,28800,4750
|
|
20230613,091900,21316354750,28800,28950,29000,28800,11453
|
|
20230613,091800,20985237900,28950,28900,29000,28850,15659
|
|
20230613,091700,20532369400,28900,28800,29100,28750,39386
|
|
20230613,091600,19392023900,28800,28650,28850,28600,29996
|
|
20230613,091500,18530007100,28650,28750,28800,28600,13649
|
|
20230613,091400,18138583950,28750,28700,28800,28700,6932
|
|
20230613,091300,17939310300,28750,28750,28800,28700,9460
|
|
20230613,091200,17667271300,28750,28800,28900,28750,17607
|
|
20230613,091100,17159710350,28850,28750,28850,28700,17340
|
|
20230613,091000,16660283700,28750,28750,28800,28450,26155
|
|
20230613,090900,15912084800,28750,28950,28950,28700,20435
|
|
20230613,090800,15323683950,28900,28800,28950,28800,24960
|
|
20230613,090700,14602256250,28800,28700,28800,28650,18561
|
|
20230613,090600,14068868750,28700,28900,28900,28650,40730
|
|
20230613,090500,12896777800,28900,29000,29000,28800,42367
|
|
20230613,090400,11672075800,28900,29350,29350,28800,82471
|
|
20230613,090300,9270531500,29350,29150,29400,29050,108468
|
|
20230613,090200,6098242900,29100,28550,29150,28500,94691
|
|
20230613,090100,3365088500,28500,28550,28550,28300,39247
|
|
20230613,090000,2248879550,28500,28400,28600,28350,79097
|