663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,195900,5762372800,22850,22850,22850,22850,0
|
|
20230620,195800,5762372800,22850,22850,22850,22850,0
|
|
20230620,195700,5762372800,22850,22850,22850,22850,0
|
|
20230620,195600,5762372800,22850,22850,22850,22850,0
|
|
20230620,195500,5762372800,22850,22850,22850,22850,0
|
|
20230620,195400,5762372800,22850,22850,22850,22850,0
|
|
20230620,195300,5762372800,22850,22850,22850,22850,0
|
|
20230620,195200,5762372800,22850,22850,22850,22850,0
|
|
20230620,195100,5762372800,22850,22850,22850,22850,0
|
|
20230620,195000,5762372800,22850,22850,22850,22850,0
|
|
20230620,194900,5762372800,22850,22850,22850,22850,0
|
|
20230620,194800,5762372800,22850,22850,22850,22850,0
|
|
20230620,194700,5762372800,22850,22850,22850,22850,0
|
|
20230620,194600,5762372800,22850,22850,22850,22850,0
|
|
20230620,194500,5762372800,22850,22850,22850,22850,0
|
|
20230620,194400,5762372800,22850,22850,22850,22850,0
|
|
20230620,194300,5762372800,22850,22850,22850,22850,0
|
|
20230620,194200,5762372800,22850,22850,22850,22850,0
|
|
20230620,194100,5762372800,22850,22850,22850,22850,0
|
|
20230620,194000,5762372800,22850,22850,22850,22850,0
|
|
20230620,193900,5762372800,22850,22850,22850,22850,0
|
|
20230620,193800,5762372800,22850,22850,22850,22850,0
|
|
20230620,193700,5762372800,22850,22850,22850,22850,0
|
|
20230620,193600,5762372800,22850,22850,22850,22850,0
|
|
20230620,193500,5762372800,22850,22850,22850,22850,0
|
|
20230620,193400,5762372800,22850,22850,22850,22850,0
|
|
20230620,193300,5762372800,22850,22850,22850,22850,0
|
|
20230620,193200,5762372800,22850,22850,22850,22850,0
|
|
20230620,193100,5762372800,22850,22850,22850,22850,0
|
|
20230620,193000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,192900,5762372800,22850,22850,22850,22850,0
|
|
20230620,192800,5762372800,22850,22850,22850,22850,0
|
|
20230620,192700,5762372800,22850,22850,22850,22850,0
|
|
20230620,192600,5762372800,22850,22850,22850,22850,0
|
|
20230620,192500,5762372800,22850,22850,22850,22850,0
|
|
20230620,192400,5762372800,22850,22850,22850,22850,0
|
|
20230620,192300,5762372800,22850,22850,22850,22850,0
|
|
20230620,192200,5762372800,22850,22850,22850,22850,0
|
|
20230620,192100,5762372800,22850,22850,22850,22850,0
|
|
20230620,192000,5762372800,22850,22850,22850,22850,0
|
|
20230620,191900,5762372800,22850,22850,22850,22850,0
|
|
20230620,191800,5762372800,22850,22850,22850,22850,0
|
|
20230620,191700,5762372800,22850,22850,22850,22850,0
|
|
20230620,191600,5762372800,22850,22850,22850,22850,0
|
|
20230620,191500,5762372800,22850,22850,22850,22850,0
|
|
20230620,191400,5762372800,22850,22850,22850,22850,0
|
|
20230620,191300,5762372800,22850,22850,22850,22850,0
|
|
20230620,191200,5762372800,22850,22850,22850,22850,0
|
|
20230620,191100,5762372800,22850,22850,22850,22850,0
|
|
20230620,191000,5762372800,22850,22850,22850,22850,0
|
|
20230620,190900,5762372800,22850,22850,22850,22850,0
|
|
20230620,190800,5762372800,22850,22850,22850,22850,0
|
|
20230620,190700,5762372800,22850,22850,22850,22850,0
|
|
20230620,190600,5762372800,22850,22850,22850,22850,0
|
|
20230620,190500,5762372800,22850,22850,22850,22850,0
|
|
20230620,190400,5762372800,22850,22850,22850,22850,0
|
|
20230620,190300,5762372800,22850,22850,22850,22850,0
|
|
20230620,190200,5762372800,22850,22850,22850,22850,0
|
|
20230620,190100,5762372800,22850,22850,22850,22850,0
|
|
20230620,190000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,185900,5762372800,22850,22850,22850,22850,0
|
|
20230620,185800,5762372800,22850,22850,22850,22850,0
|
|
20230620,185700,5762372800,22850,22850,22850,22850,0
|
|
20230620,185600,5762372800,22850,22850,22850,22850,0
|
|
20230620,185500,5762372800,22850,22850,22850,22850,0
|
|
20230620,185400,5762372800,22850,22850,22850,22850,0
|
|
20230620,185300,5762372800,22850,22850,22850,22850,0
|
|
20230620,185200,5762372800,22850,22850,22850,22850,0
|
|
20230620,185100,5762372800,22850,22850,22850,22850,0
|
|
20230620,185000,5762372800,22850,22850,22850,22850,0
|
|
20230620,184900,5762372800,22850,22850,22850,22850,0
|
|
20230620,184800,5762372800,22850,22850,22850,22850,0
|
|
20230620,184700,5762372800,22850,22850,22850,22850,0
|
|
20230620,184600,5762372800,22850,22850,22850,22850,0
|
|
20230620,184500,5762372800,22850,22850,22850,22850,0
|
|
20230620,184400,5762372800,22850,22850,22850,22850,0
|
|
20230620,184300,5762372800,22850,22850,22850,22850,0
|
|
20230620,184200,5762372800,22850,22850,22850,22850,0
|
|
20230620,184100,5762372800,22850,22850,22850,22850,0
|
|
20230620,184000,5762372800,22850,22850,22850,22850,0
|
|
20230620,183900,5762372800,22850,22850,22850,22850,0
|
|
20230620,183800,5762372800,22850,22850,22850,22850,0
|
|
20230620,183700,5762372800,22850,22850,22850,22850,0
|
|
20230620,183600,5762372800,22850,22850,22850,22850,0
|
|
20230620,183500,5762372800,22850,22850,22850,22850,0
|
|
20230620,183400,5762372800,22850,22850,22850,22850,0
|
|
20230620,183300,5762372800,22850,22850,22850,22850,0
|
|
20230620,183200,5762372800,22850,22850,22850,22850,0
|
|
20230620,183100,5762372800,22850,22850,22850,22850,0
|
|
20230620,183000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,182900,5762372800,22850,22850,22850,22850,0
|
|
20230620,182800,5762372800,22850,22850,22850,22850,0
|
|
20230620,182700,5762372800,22850,22850,22850,22850,0
|
|
20230620,182600,5762372800,22850,22850,22850,22850,0
|
|
20230620,182500,5762372800,22850,22850,22850,22850,0
|
|
20230620,182400,5762372800,22850,22850,22850,22850,0
|
|
20230620,182300,5762372800,22850,22850,22850,22850,0
|
|
20230620,182200,5762372800,22850,22850,22850,22850,0
|
|
20230620,182100,5762372800,22850,22850,22850,22850,0
|
|
20230620,182000,5762372800,22850,22850,22850,22850,0
|
|
20230620,181900,5762372800,22850,22850,22850,22850,0
|
|
20230620,181800,5762372800,22850,22850,22850,22850,0
|
|
20230620,181700,5762372800,22850,22850,22850,22850,0
|
|
20230620,181600,5762372800,22850,22850,22850,22850,0
|
|
20230620,181500,5762372800,22850,22850,22850,22850,0
|
|
20230620,181400,5762372800,22850,22850,22850,22850,0
|
|
20230620,181300,5762372800,22850,22850,22850,22850,0
|
|
20230620,181200,5762372800,22850,22850,22850,22850,0
|
|
20230620,181100,5762372800,22850,22850,22850,22850,0
|
|
20230620,181000,5762372800,22850,22850,22850,22850,0
|
|
20230620,180900,5762372800,22850,22850,22850,22850,0
|
|
20230620,180800,5762372800,22850,22850,22850,22850,0
|
|
20230620,180700,5762372800,22850,22850,22850,22850,0
|
|
20230620,180600,5762372800,22850,22850,22850,22850,0
|
|
20230620,180500,5762372800,22850,22850,22850,22850,0
|
|
20230620,180400,5762372800,22850,22850,22850,22850,0
|
|
20230620,180300,5762372800,22850,22850,22850,22850,0
|
|
20230620,180200,5762372800,22850,22850,22850,22850,0
|
|
20230620,180100,5762372800,22850,22850,22850,22850,0
|
|
20230620,180000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,175900,5762372800,22850,22850,22850,22850,0
|
|
20230620,175800,5762372800,22850,22850,22850,22850,0
|
|
20230620,175700,5762372800,22850,22850,22850,22850,0
|
|
20230620,175600,5762372800,22850,22850,22850,22850,0
|
|
20230620,175500,5762372800,22850,22850,22850,22850,0
|
|
20230620,175400,5762372800,22850,22850,22850,22850,0
|
|
20230620,175300,5762372800,22850,22850,22850,22850,0
|
|
20230620,175200,5762372800,22850,22850,22850,22850,0
|
|
20230620,175100,5762372800,22850,22850,22850,22850,0
|
|
20230620,175000,5762372800,22850,22850,22850,22850,0
|
|
20230620,174900,5762372800,22850,22850,22850,22850,0
|
|
20230620,174800,5762372800,22850,22850,22850,22850,0
|
|
20230620,174700,5762372800,22850,22850,22850,22850,0
|
|
20230620,174600,5762372800,22850,22850,22850,22850,0
|
|
20230620,174500,5762372800,22850,22850,22850,22850,0
|
|
20230620,174400,5762372800,22850,22850,22850,22850,0
|
|
20230620,174300,5762372800,22850,22850,22850,22850,0
|
|
20230620,174200,5762372800,22850,22850,22850,22850,0
|
|
20230620,174100,5762372800,22850,22850,22850,22850,0
|
|
20230620,174000,5762372800,22850,22850,22850,22850,0
|
|
20230620,173900,5762372800,22850,22850,22850,22850,0
|
|
20230620,173800,5762372800,22850,22850,22850,22850,0
|
|
20230620,173700,5762372800,22850,22850,22850,22850,0
|
|
20230620,173600,5762372800,22850,22850,22850,22850,0
|
|
20230620,173500,5762372800,22850,22850,22850,22850,0
|
|
20230620,173400,5762372800,22850,22850,22850,22850,0
|
|
20230620,173300,5762372800,22850,22850,22850,22850,0
|
|
20230620,173200,5762372800,22850,22850,22850,22850,0
|
|
20230620,173100,5762372800,22850,22850,22850,22850,0
|
|
20230620,173000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,172900,5762372800,22850,22850,22850,22850,0
|
|
20230620,172800,5762372800,22850,22850,22850,22850,0
|
|
20230620,172700,5762372800,22850,22850,22850,22850,0
|
|
20230620,172600,5762372800,22850,22850,22850,22850,0
|
|
20230620,172500,5762372800,22850,22850,22850,22850,0
|
|
20230620,172400,5762372800,22850,22850,22850,22850,0
|
|
20230620,172300,5762372800,22850,22850,22850,22850,0
|
|
20230620,172200,5762372800,22850,22850,22850,22850,0
|
|
20230620,172100,5762372800,22850,22850,22850,22850,0
|
|
20230620,172000,5762372800,22850,22850,22850,22850,0
|
|
20230620,171900,5762372800,22850,22850,22850,22850,0
|
|
20230620,171800,5762372800,22850,22850,22850,22850,0
|
|
20230620,171700,5762372800,22850,22850,22850,22850,0
|
|
20230620,171600,5762372800,22850,22850,22850,22850,0
|
|
20230620,171500,5762372800,22850,22850,22850,22850,0
|
|
20230620,171400,5762372800,22850,22850,22850,22850,0
|
|
20230620,171300,5762372800,22850,22850,22850,22850,0
|
|
20230620,171200,5762372800,22850,22850,22850,22850,0
|
|
20230620,171100,5762372800,22850,22850,22850,22850,0
|
|
20230620,171000,5762372800,22850,22850,22850,22850,0
|
|
20230620,170900,5762372800,22850,22850,22850,22850,0
|
|
20230620,170800,5762372800,22850,22850,22850,22850,0
|
|
20230620,170700,5762372800,22850,22850,22850,22850,0
|
|
20230620,170600,5762372800,22850,22850,22850,22850,0
|
|
20230620,170500,5762372800,22850,22850,22850,22850,0
|
|
20230620,170400,5762372800,22850,22850,22850,22850,0
|
|
20230620,170300,5762372800,22850,22850,22850,22850,0
|
|
20230620,170200,5762372800,22850,22850,22850,22850,0
|
|
20230620,170100,5762372800,22850,22850,22850,22850,0
|
|
20230620,170000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,165900,5762372800,22850,22850,22850,22850,0
|
|
20230620,165800,5762372800,22850,22850,22850,22850,0
|
|
20230620,165700,5762372800,22850,22850,22850,22850,0
|
|
20230620,165600,5762372800,22850,22850,22850,22850,0
|
|
20230620,165500,5762372800,22850,22850,22850,22850,0
|
|
20230620,165400,5762372800,22850,22850,22850,22850,0
|
|
20230620,165300,5762372800,22850,22850,22850,22850,0
|
|
20230620,165200,5762372800,22850,22850,22850,22850,0
|
|
20230620,165100,5762372800,22850,22850,22850,22850,0
|
|
20230620,165000,5762372800,22850,22850,22850,22850,0
|
|
20230620,164900,5762372800,22850,22850,22850,22850,0
|
|
20230620,164800,5762372800,22850,22850,22850,22850,0
|
|
20230620,164700,5762372800,22850,22850,22850,22850,0
|
|
20230620,164600,5762372800,22850,22850,22850,22850,0
|
|
20230620,164500,5762372800,22850,22850,22850,22850,0
|
|
20230620,164400,5762372800,22850,22850,22850,22850,0
|
|
20230620,164300,5762372800,22850,22850,22850,22850,0
|
|
20230620,164200,5762372800,22850,22850,22850,22850,0
|
|
20230620,164100,5762372800,22850,22850,22850,22850,0
|
|
20230620,164000,5762372800,22850,22850,22850,22850,0
|
|
20230620,163900,5762372800,22850,22850,22850,22850,0
|
|
20230620,163800,5762372800,22850,22850,22850,22850,0
|
|
20230620,163700,5762372800,22850,22850,22850,22850,0
|
|
20230620,163600,5762372800,22850,22850,22850,22850,0
|
|
20230620,163500,5762372800,22850,22850,22850,22850,0
|
|
20230620,163400,5762372800,22850,22850,22850,22850,0
|
|
20230620,163300,5762372800,22850,22850,22850,22850,0
|
|
20230620,163200,5762372800,22850,22850,22850,22850,0
|
|
20230620,163100,5762372800,22850,22850,22850,22850,0
|
|
20230620,163000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,162900,5762372800,22850,22850,22850,22850,0
|
|
20230620,162800,5762372800,22850,22850,22850,22850,0
|
|
20230620,162700,5762372800,22850,22850,22850,22850,0
|
|
20230620,162600,5762372800,22850,22850,22850,22850,0
|
|
20230620,162500,5762372800,22850,22850,22850,22850,0
|
|
20230620,162400,5762372800,22850,22850,22850,22850,0
|
|
20230620,162300,5762372800,22850,22850,22850,22850,0
|
|
20230620,162200,5762372800,22850,22850,22850,22850,0
|
|
20230620,162100,5762372800,22850,22850,22850,22850,0
|
|
20230620,162000,5762372800,22850,22850,22850,22850,0
|
|
20230620,161900,5762372800,22850,22850,22850,22850,0
|
|
20230620,161800,5762372800,22850,22850,22850,22850,0
|
|
20230620,161700,5762372800,22850,22850,22850,22850,0
|
|
20230620,161600,5762372800,22850,22850,22850,22850,0
|
|
20230620,161500,5762372800,22850,22850,22850,22850,0
|
|
20230620,161400,5762372800,22850,22850,22850,22850,0
|
|
20230620,161300,5762372800,22850,22850,22850,22850,0
|
|
20230620,161200,5762372800,22850,22850,22850,22850,0
|
|
20230620,161100,5762372800,22850,22850,22850,22850,0
|
|
20230620,161000,5762372800,22850,22850,22850,22850,0
|
|
20230620,160900,5762372800,22850,22850,22850,22850,0
|
|
20230620,160800,5762372800,22850,22850,22850,22850,0
|
|
20230620,160700,5762372800,22850,22850,22850,22850,0
|
|
20230620,160600,5762372800,22850,22850,22850,22850,0
|
|
20230620,160500,5762372800,22850,22850,22850,22850,0
|
|
20230620,160400,5762372800,22850,22850,22850,22850,0
|
|
20230620,160300,5762372800,22850,22850,22850,22850,0
|
|
20230620,160200,5762372800,22850,22850,22850,22850,0
|
|
20230620,160100,5762372800,22850,22850,22850,22850,0
|
|
20230620,160000,5762372800,22850,22850,22850,22850,1465
|
|
20230620,155900,5762372800,22850,22850,22850,22850,0
|
|
20230620,155800,5762372800,22850,22850,22850,22850,0
|
|
20230620,155700,5762372800,22850,22850,22850,22850,0
|
|
20230620,155600,5762372800,22850,22850,22850,22850,0
|
|
20230620,155500,5762372800,22850,22850,22850,22850,0
|
|
20230620,155400,5762372800,22850,22850,22850,22850,0
|
|
20230620,155300,5762372800,22850,22850,22850,22850,0
|
|
20230620,155200,5762372800,22850,22850,22850,22850,0
|
|
20230620,155100,5762372800,22850,22850,22850,22850,0
|
|
20230620,155000,5762372800,22850,22850,22850,22850,0
|
|
20230620,154900,5762372800,22850,22850,22850,22850,0
|
|
20230620,154800,5762372800,22850,22850,22850,22850,0
|
|
20230620,154700,5762372800,22850,22850,22850,22850,0
|
|
20230620,154600,5762372800,22850,22850,22850,22850,0
|
|
20230620,154500,5762372800,22850,22850,22850,22850,0
|
|
20230620,154400,5762372800,22850,22850,22850,22850,0
|
|
20230620,154300,5762372800,22850,22850,22850,22850,0
|
|
20230620,154200,5762372800,22850,22850,22850,22850,0
|
|
20230620,154100,5762372800,22850,22850,22850,22850,0
|
|
20230620,154000,5762372800,22850,22850,22850,22850,0
|
|
20230620,153900,5762372800,22850,22850,22850,22850,0
|
|
20230620,153800,5762372800,22850,22850,22850,22850,0
|
|
20230620,153700,5762372800,22850,22850,22850,22850,0
|
|
20230620,153600,5762372800,22850,22850,22850,22850,0
|
|
20230620,153500,5762372800,22850,22850,22850,22850,0
|
|
20230620,153400,5762372800,22850,22850,22850,22850,0
|
|
20230620,153300,5762372800,22850,22850,22850,22850,0
|
|
20230620,153200,5762372800,22850,22850,22850,22850,0
|
|
20230620,153100,5762372800,22850,22850,22850,22850,0
|
|
20230620,153000,5762372800,22850,22850,22850,22850,2930
|
|
20230620,152900,5728897550,22850,22850,22850,22850,0
|
|
20230620,152800,5728897550,22850,22850,22850,22850,0
|
|
20230620,152700,5728897550,22850,22850,22850,22850,0
|
|
20230620,152600,5728897550,22850,22850,22850,22850,0
|
|
20230620,152500,5728897550,22850,22850,22850,22850,0
|
|
20230620,152400,5728897550,22850,22850,22850,22850,0
|
|
20230620,152300,5728897550,22850,22850,22850,22850,0
|
|
20230620,152200,5728897550,22850,22850,22850,22850,0
|
|
20230620,152100,5728897550,22850,22850,22850,22850,0
|
|
20230620,152000,5728897550,22850,22850,22850,22850,0
|
|
20230620,151900,5728897550,22850,22800,22850,22800,589
|
|
20230620,151800,5715446950,22850,22750,22850,22750,2379
|
|
20230620,151700,5661210150,22750,22800,22800,22750,282
|
|
20230620,151600,5654793850,22750,22750,22750,22750,209
|
|
20230620,151500,5650039100,22750,22800,22800,22750,760
|
|
20230620,151400,5632749000,22800,22750,22800,22750,361
|
|
20230620,151300,5624535700,22800,22800,22800,22750,116
|
|
20230620,151200,5621892700,22800,22800,22800,22800,18
|
|
20230620,151100,5621482300,22800,22800,22800,22750,281
|
|
20230620,151000,5615087700,22800,22750,22800,22750,180
|
|
20230620,150900,5610984600,22800,22750,22850,22750,308
|
|
20230620,150800,5603963150,22800,22800,22800,22750,329
|
|
20230620,150700,5596462800,22800,22750,22800,22750,558
|
|
20230620,150600,5583745650,22800,22800,22800,22750,215
|
|
20230620,150500,5578849900,22750,22750,22800,22750,630
|
|
20230620,150400,5564499700,22750,22700,22750,22700,227
|
|
20230620,150300,5559338650,22700,22750,22750,22700,313
|
|
20230620,150200,5552228500,22750,22750,22800,22750,97
|
|
20230620,150100,5550021600,22750,22700,22750,22700,493
|
|
20230620,150000,5538812650,22750,22750,22750,22700,374
|
|
20230620,145900,5530305050,22750,22750,22800,22700,1095
|
|
20230620,145800,5505378250,22800,22800,22800,22750,160
|
|
20230620,145700,5501735500,22750,22750,22800,22750,189
|
|
20230620,145600,5497435600,22700,22750,22750,22700,518
|
|
20230620,145500,5485656700,22800,22750,22800,22750,413
|
|
20230620,145400,5476260700,22750,22800,22800,22700,329
|
|
20230620,145300,5468772050,22800,22800,22850,22800,680
|
|
20230620,145200,5453267500,22800,22700,22800,22700,3340
|
|
20230620,145100,5377151400,22700,22700,22700,22700,378
|
|
20230620,145000,5368570800,22700,22750,22750,22700,410
|
|
20230620,144900,5359262450,22750,22750,22800,22700,535
|
|
20230620,144800,5347091200,22750,22750,22750,22700,472
|
|
20230620,144700,5336356850,22750,22750,22800,22750,965
|
|
20230620,144600,5314402750,22800,22800,22800,22750,106
|
|
20230620,144500,5311990900,22800,22750,22800,22750,100
|
|
20230620,144400,5309715050,22750,22750,22800,22750,475
|
|
20230620,144300,5298908300,22750,22750,22800,22750,229
|
|
20230620,144200,5293695500,22750,22750,22800,22700,321
|
|
20230620,144100,5286393500,22750,22800,22800,22750,422
|
|
20230620,144000,5276792900,22800,22700,22800,22700,594
|
|
20230620,143900,5263287000,22700,22750,22750,22700,212
|
|
20230620,143800,5258472350,22800,22750,22800,22700,374
|
|
20230620,143700,5249971900,22750,22750,22750,22750,327
|
|
20230620,143600,5242532650,22800,22750,22800,22750,202
|
|
20230620,143500,5237936750,22750,22800,22850,22750,361
|
|
20230620,143400,5229711400,22850,22800,22850,22800,382
|
|
20230620,143300,5221001450,22800,22750,22850,22750,528
|
|
20230620,143200,5208963800,22750,22750,22750,22750,473
|
|
20230620,143100,5198203050,22800,22750,22800,22700,203
|
|
20230620,143000,5193584700,22750,22750,22800,22750,373
|
|
20230620,142900,5185098800,22750,22750,22800,22700,543
|
|
20230620,142800,5172758300,22750,22700,22750,22700,389
|
|
20230620,142700,5163911250,22700,22700,22750,22700,125
|
|
20230620,142600,5161073050,22700,22700,22750,22650,546
|
|
20230620,142500,5148689000,22700,22650,22750,22650,172
|
|
20230620,142400,5144786300,22650,22700,22750,22650,198
|
|
20230620,142300,5140299300,22700,22650,22750,22650,368
|
|
20230620,142200,5131957550,22700,22650,22750,22650,1506
|
|
20230620,142100,5097726100,22650,22700,22750,22650,168
|
|
20230620,142000,5093920100,22700,22650,22750,22650,286
|
|
20230620,141900,5087436800,22700,22700,22750,22650,618
|
|
20230620,141800,5073411400,22700,22650,22750,22650,316
|
|
20230620,141700,5066238300,22650,22650,22650,22650,310
|
|
20230620,141600,5059216800,22700,22750,22750,22700,105
|
|
20230620,141500,5056833050,22700,22700,22700,22650,469
|
|
20230620,141400,5046188450,22750,22700,22750,22650,527
|
|
20230620,141300,5034209550,22700,22700,22750,22700,426
|
|
20230620,141200,5024539150,22750,22750,22750,22700,451
|
|
20230620,141100,5014280350,22750,22700,22800,22700,197
|
|
20230620,141000,5009805300,22700,22700,22750,22650,609
|
|
20230620,140900,4995963600,22700,22700,22750,22650,220
|
|
20230620,140800,4990971300,22700,22700,22750,22700,448
|
|
20230620,140700,4980799450,22700,22700,22750,22700,234
|
|
20230620,140600,4975487300,22700,22700,22700,22700,128
|
|
20230620,140500,4972581700,22750,22700,22750,22650,148
|
|
20230620,140400,4969225250,22700,22750,22800,22700,588
|
|
20230620,140300,4955870600,22750,22750,22800,22700,166
|
|
20230620,140200,4952095300,22750,22700,22800,22700,108
|
|
20230620,140100,4949641200,22700,22750,22800,22700,340
|
|
20230620,140000,4941915000,22750,22800,22800,22750,66
|
|
20230620,135900,4940413200,22800,22750,22800,22700,161
|
|
20230620,135800,4936749700,22750,22800,22850,22750,420
|
|
20230620,135700,4927188150,22800,22800,22850,22800,278
|
|
20230620,135600,4920849600,22800,22750,22850,22750,1044
|
|
20230620,135500,4897054100,22750,22700,22800,22700,446
|
|
20230620,135400,4886916850,22750,22700,22750,22700,770
|
|
20230620,135300,4869411700,22750,22750,22750,22700,89
|
|
20230620,135200,4867389850,22750,22800,22800,22700,600
|
|
20230620,135100,4853753200,22750,22800,22800,22750,307
|
|
20230620,135000,4846757550,22750,22750,22800,22750,136
|
|
20230620,134900,4843663400,22750,22800,22800,22750,461
|
|
20230620,134800,4833170500,22750,22800,22800,22700,250
|
|
20230620,134700,4827476300,22800,22800,22800,22800,128
|
|
20230620,134600,4824557900,22800,22800,22800,22750,563
|
|
20230620,134500,4811726850,22850,22900,22900,22800,225
|
|
20230620,134400,4806592900,22850,22850,22900,22850,73
|
|
20230620,134300,4804924700,22800,22850,22850,22800,538
|
|
20230620,134200,4792654400,22850,22850,22900,22850,230
|
|
20230620,134100,4787398700,22900,22850,22900,22850,269
|
|
20230620,134000,4781251900,22850,22850,22900,22800,295
|
|
20230620,133900,4774511700,22850,22900,22900,22850,336
|
|
20230620,133800,4766823650,22950,22850,22950,22850,1377
|
|
20230620,133700,4735294500,22850,22850,22900,22800,233
|
|
20230620,133600,4729971700,22850,22900,22900,22850,432
|
|
20230620,133500,4720096850,22850,22850,22900,22800,287
|
|
20230620,133400,4713539700,22850,22800,22850,22800,489
|
|
20230620,133300,4702383850,22800,22800,22850,22800,344
|
|
20230620,133200,4694525350,22850,22850,22850,22800,379
|
|
20230620,133100,4685870150,22800,22800,22800,22750,524
|
|
20230620,133000,4673929650,22800,22750,22800,22750,503
|
|
20230620,132900,4662469900,22750,22800,22850,22750,600
|
|
20230620,132800,4648809500,22800,22800,22850,22800,94
|
|
20230620,132700,4646666150,22850,22800,22850,22750,528
|
|
20230620,132600,4634634350,22800,22800,22850,22800,213
|
|
20230620,132500,4629777500,22800,22800,22800,22800,55
|
|
20230620,132400,4628523500,22800,22850,22850,22800,557
|
|
20230620,132300,4615809750,22850,22850,22900,22800,146
|
|
20230620,132200,4612473750,22900,22850,22900,22850,196
|
|
20230620,132100,4607993750,22850,22800,22900,22750,1151
|
|
20230620,132000,4581670150,22800,22800,22800,22750,208
|
|
20230620,131900,4576930700,22850,22800,22850,22750,513
|
|
20230620,131800,4565234150,22800,22800,22800,22800,227
|
|
20230620,131700,4560058550,22850,22850,22900,22800,396
|
|
20230620,131600,4551010250,22850,22850,22900,22850,707
|
|
20230620,131500,4534855000,22900,22900,22900,22850,175
|
|
20230620,131400,4530855450,22900,22850,22900,22850,277
|
|
20230620,131300,4524520800,22900,22900,22900,22850,140
|
|
20230620,131200,4521321550,22900,22750,22900,22750,1891
|
|
20230620,131100,4478162250,22750,22800,22800,22750,148
|
|
20230620,131000,4474795000,22800,22800,22800,22800,820
|
|
20230620,130900,4456099000,22800,22800,22850,22800,484
|
|
20230620,130800,4445061700,22850,22800,22850,22800,274
|
|
20230620,130700,4438814200,22800,22800,22850,22800,497
|
|
20230620,130600,4427464600,22850,22850,22900,22800,334
|
|
20230620,130500,4419841950,22850,22850,22900,22850,606
|
|
20230620,130400,4405994700,22850,22800,22900,22800,183
|
|
20230620,130300,4401814400,22900,22900,22900,22850,517
|
|
20230620,130200,4389989750,22850,22800,22900,22800,1317
|
|
20230620,130100,4359948500,22750,22750,22800,22750,284
|
|
20230620,130000,4353482800,22750,22750,22800,22750,624
|
|
20230620,125900,4339284650,22750,22750,22800,22750,333
|
|
20230620,125800,4331708700,22800,22700,22800,22700,490
|
|
20230620,125700,4320563050,22700,22750,22750,22700,638
|
|
20230620,125600,4306066200,22750,22750,22750,22700,125
|
|
20230620,125500,4303228450,22700,22700,22750,22700,648
|
|
20230620,125400,4288496600,22700,22750,22750,22700,478
|
|
20230620,125300,4277624250,22800,22700,22800,22700,816
|
|
20230620,125200,4259065000,22700,22700,22750,22700,444
|
|
20230620,125100,4248969700,22700,22700,22750,22700,410
|
|
20230620,125000,4239658250,22750,22700,22750,22700,193
|
|
20230620,124900,4235276850,22750,22750,22750,22700,126
|
|
20230620,124800,4232416300,22750,22700,22800,22700,331
|
|
20230620,124700,4224894850,22800,22750,22800,22700,862
|
|
20230620,124600,4205290250,22750,22750,22750,22650,1287
|
|
20230620,124500,4176066500,22700,22700,22750,22700,411
|
|
20230620,124400,4166732250,22750,22700,22750,22700,149
|
|
20230620,124300,4163349600,22750,22750,22750,22700,95
|
|
20230620,124200,4161192000,22700,22650,22700,22650,1242
|
|
20230620,124100,4132999500,22650,22650,22700,22650,510
|
|
20230620,124000,4121435650,22650,22650,22700,22650,578
|
|
20230620,123900,4108323500,22650,22650,22700,22650,193
|
|
20230620,123800,4103950650,22600,22600,22700,22600,295
|
|
20230620,123700,4097270800,22700,22650,22700,22600,1006
|
|
20230620,123600,4074488200,22600,22550,22650,22550,198
|
|
20230620,123500,4070018100,22550,22600,22600,22550,455
|
|
20230620,123400,4059735850,22650,22600,22650,22600,93
|
|
20230620,123300,4057633700,22600,22550,22600,22500,889
|
|
20230620,123200,4037580050,22550,22550,22600,22550,630
|
|
20230620,123100,4023360750,22550,22550,22600,22550,346
|
|
20230620,123000,4015553950,22600,22600,22600,22550,88
|
|
20230620,122900,4013566600,22600,22600,22650,22600,628
|
|
20230620,122800,3999373550,22600,22650,22650,22600,320
|
|
20230620,122700,3992141250,22600,22550,22600,22550,221
|
|
20230620,122600,3987151250,22550,22550,22600,22550,209
|
|
20230620,122500,3982438000,22550,22550,22600,22550,209
|
|
20230620,122400,3977723050,22550,22600,22600,22550,572
|
|
20230620,122300,3964804000,22600,22600,22650,22600,484
|
|
20230620,122200,3953865400,22600,22600,22650,22600,146
|
|
20230620,122100,3950565550,22600,22600,22650,22600,109
|
|
20230620,122000,3948102000,22600,22650,22650,22600,318
|
|
20230620,121900,3940914950,22600,22600,22650,22600,236
|
|
20230620,121800,3935576300,22650,22600,22650,22600,86
|
|
20230620,121700,3933632400,22600,22550,22600,22550,959
|
|
20230620,121600,3911970100,22600,22600,22650,22550,364
|
|
20230620,121500,3903745100,22600,22500,22650,22500,2540
|
|
20230620,121400,3846410050,22500,22550,22550,22500,289
|
|
20230620,121300,3839901450,22500,22550,22550,22500,464
|
|
20230620,121200,3829439700,22550,22500,22550,22450,717
|
|
20230620,121100,3813286900,22550,22500,22550,22450,272
|
|
20230620,121000,3807165400,22500,22500,22500,22500,178
|
|
20230620,120900,3803160400,22500,22500,22500,22500,278
|
|
20230620,120800,3796905400,22500,22500,22550,22500,1529
|
|
20230620,120700,3762497850,22500,22500,22500,22500,135
|
|
20230620,120600,3759460350,22500,22450,22500,22400,1713
|
|
20230620,120500,3720957650,22450,22450,22450,22450,189
|
|
20230620,120400,3716714600,22450,22450,22450,22450,242
|
|
20230620,120300,3711281700,22450,22450,22450,22450,238
|
|
20230620,120200,3705938600,22450,22450,22450,22450,377
|
|
20230620,120100,3697474950,22450,22450,22450,22450,606
|
|
20230620,120000,3683870250,22450,22450,22450,22450,181
|
|
20230620,115900,3679806800,22450,22450,22450,22450,1023
|
|
20230620,115800,3656840450,22450,22450,22450,22450,263
|
|
20230620,115700,3650936100,22450,22450,22500,22450,126
|
|
20230620,115600,3648107350,22450,22450,22450,22450,232
|
|
20230620,115500,3642898950,22450,22400,22450,22400,665
|
|
20230620,115400,3627975700,22450,22400,22450,22400,249
|
|
20230620,115300,3622392950,22450,22450,22450,22400,173
|
|
20230620,115200,3618510750,22400,22450,22500,22400,843
|
|
20230620,115100,3599585350,22450,22400,22500,22400,411
|
|
20230620,115000,3590365650,22400,22400,22450,22400,768
|
|
20230620,114900,3573135300,22400,22400,22400,22400,760
|
|
20230620,114800,3556111300,22400,22400,22400,22400,291
|
|
20230620,114700,3549592900,22400,22400,22400,22350,764
|
|
20230620,114600,3532485600,22400,22400,22400,22400,256
|
|
20230620,114500,3526751200,22400,22450,22450,22400,146
|
|
20230620,114400,3523478800,22400,22400,22400,22400,496
|
|
20230620,114300,3512368400,22400,22450,22450,22400,297
|
|
20230620,114200,3505709000,22450,22450,22450,22450,136
|
|
20230620,114100,3502655800,22450,22400,22450,22400,1119
|
|
20230620,114000,3477542250,22450,22450,22450,22400,371
|
|
20230620,113900,3469229450,22450,22400,22450,22400,273
|
|
20230620,113800,3463100700,22450,22400,22450,22350,611
|
|
20230620,113700,3449409600,22400,22450,22450,22400,661
|
|
20230620,113600,3434571000,22450,22400,22450,22400,2486
|
|
20230620,113500,3378849750,22400,22500,22500,22400,4196
|
|
20230620,113400,3284741700,22500,22500,22500,22450,874
|
|
20230620,113300,3265090500,22450,22450,22450,22450,560
|
|
20230620,113200,3252518500,22450,22400,22450,22400,439
|
|
20230620,113100,3242682750,22400,22400,22400,22400,285
|
|
20230620,113000,3236298750,22400,22450,22450,22400,5179
|
|
20230620,112900,3120269100,22450,22450,22450,22450,494
|
|
20230620,112800,3109178800,22500,22450,22500,22450,272
|
|
20230620,112700,3103071900,22450,22450,22450,22450,25
|
|
20230620,112600,3102510650,22450,22500,22500,22450,536
|
|
20230620,112500,3090476100,22450,22450,22500,22450,351
|
|
20230620,112400,3082594850,22450,22450,22450,22450,171
|
|
20230620,112300,3078755900,22450,22450,22450,22450,153
|
|
20230620,112200,3075321050,22450,22450,22450,22450,316
|
|
20230620,112100,3068226850,22450,22450,22500,22450,289
|
|
20230620,112000,3061733700,22450,22450,22450,22450,180
|
|
20230620,111900,3057692700,22450,22450,22450,22450,254
|
|
20230620,111800,3051990400,22450,22500,22500,22450,820
|
|
20230620,111700,3033581350,22450,22450,22450,22450,101
|
|
20230620,111600,3031313900,22450,22500,22500,22450,211
|
|
20230620,111500,3026570800,22500,22450,22500,22450,1836
|
|
20230620,111400,2985314250,22450,22450,22450,22450,119
|
|
20230620,111300,2982642700,22450,22450,22450,22450,1525
|
|
20230620,111200,2948406450,22450,22450,22450,22450,106
|
|
20230620,111100,2946026750,22450,22450,22450,22450,269
|
|
20230620,111000,2939987700,22450,22450,22450,22450,588
|
|
20230620,110900,2926787100,22450,22450,22450,22450,288
|
|
20230620,110800,2920321500,22450,22450,22450,22450,42
|
|
20230620,110700,2919378600,22450,22450,22450,22400,348
|
|
20230620,110600,2911566150,22450,22500,22500,22450,1845
|
|
20230620,110500,2870145850,22450,22500,22500,22450,2562
|
|
20230620,110400,2812623250,22450,22550,22550,22450,93
|
|
20230620,110300,2810531450,22450,22500,22500,22450,529
|
|
20230620,110200,2798644050,22450,22500,22500,22450,522
|
|
20230620,110100,2786899850,22500,22500,22550,22450,256
|
|
20230620,110000,2781143300,22450,22450,22500,22450,771
|
|
20230620,105900,2763798150,22450,22500,22500,22450,1721
|
|
20230620,105800,2725151300,22500,22450,22500,22450,3707
|
|
20230620,105700,2641799400,22450,22450,22450,22450,290
|
|
20230620,105600,2635288900,22450,22500,22500,22450,351
|
|
20230620,105500,2627403850,22500,22550,22550,22450,1748
|
|
20230620,105400,2588078150,22500,22550,22550,22500,1973
|
|
20230620,105300,2543590450,22600,22550,22600,22550,305
|
|
20230620,105200,2536704650,22600,22550,22600,22550,291
|
|
20230620,105100,2530137800,22600,22550,22600,22550,509
|
|
20230620,105000,2518648650,22600,22600,22600,22600,150
|
|
20230620,104900,2515258650,22600,22600,22600,22600,439
|
|
20230620,104800,2505337250,22600,22600,22600,22600,424
|
|
20230620,104700,2495754850,22600,22600,22650,22600,149
|
|
20230620,104600,2492387350,22600,22600,22650,22600,376
|
|
20230620,104500,2483884750,22600,22600,22600,22550,804
|
|
20230620,104400,2465720150,22550,22650,22650,22550,140
|
|
20230620,104300,2462559950,22600,22650,22650,22600,1209
|
|
20230620,104200,2435182550,22650,22650,22650,22650,320
|
|
20230620,104100,2427934550,22650,22700,22700,22650,324
|
|
20230620,104000,2420585300,22650,22700,22700,22650,260
|
|
20230620,103900,2414695300,22650,22600,22650,22600,531
|
|
20230620,103800,2402682150,22650,22600,22700,22600,816
|
|
20230620,103700,2384216550,22600,22600,22600,22600,576
|
|
20230620,103600,2371198950,22600,22650,22650,22600,494
|
|
20230620,103500,2360011950,22650,22650,22650,22650,124
|
|
20230620,103400,2357203350,22650,22700,22700,22650,169
|
|
20230620,103300,2353371050,22700,22700,22700,22600,3361
|
|
20230620,103200,2277309150,22700,22700,22700,22700,118
|
|
20230620,103100,2274630550,22750,22700,22800,22700,739
|
|
20230620,103000,2257812750,22700,22650,22700,22550,2546
|
|
20230620,102900,2200165750,22600,22650,22700,22600,8172
|
|
20230620,102800,2015426200,22700,22650,22700,22650,682
|
|
20230620,102700,1999962550,22650,22700,22700,22650,1485
|
|
20230620,102600,1966318800,22700,22700,22700,22700,112
|
|
20230620,102500,1963776400,22750,22700,22750,22700,120
|
|
20230620,102400,1961052350,22700,22750,22800,22700,390
|
|
20230620,102300,1952185350,22750,22800,22800,22750,178
|
|
20230620,102200,1948135700,22750,22750,22800,22750,368
|
|
20230620,102100,1939756200,22750,22750,22750,22750,171
|
|
20230620,102000,1935865950,22750,22750,22800,22750,215
|
|
20230620,101900,1930974650,22750,22650,22750,22650,792
|
|
20230620,101800,1912988100,22700,22700,22700,22700,658
|
|
20230620,101700,1898051500,22700,22700,22700,22700,2151
|
|
20230620,101600,1849223800,22700,22750,22800,22700,950
|
|
20230620,101500,1827619400,22800,22750,22800,22750,205
|
|
20230620,101400,1822955550,22750,22750,22800,22750,643
|
|
20230620,101300,1808325950,22800,22750,22800,22750,42
|
|
20230620,101200,1807369750,22800,22800,22800,22750,305
|
|
20230620,101100,1800419500,22800,22800,22800,22800,367
|
|
20230620,101000,1792051900,22800,22850,22900,22800,949
|
|
20230620,100900,1770368950,22900,22850,22900,22850,125
|
|
20230620,100800,1767510350,22850,22800,22900,22800,890
|
|
20230620,100700,1747181500,22800,22800,22850,22800,99
|
|
20230620,100600,1744924050,22800,22850,22850,22800,161
|
|
20230620,100500,1741252050,22850,22900,22900,22850,694
|
|
20230620,100400,1725394100,22900,22850,22900,22850,711
|
|
20230620,100300,1709122750,22900,22900,22950,22900,997
|
|
20230620,100200,1686287750,22850,22800,22900,22800,1511
|
|
20230620,100100,1651740450,22850,22800,22850,22800,23
|
|
20230620,100000,1651216000,22800,22800,22850,22800,846
|
|
20230620,095900,1631917150,22800,22850,22850,22800,672
|
|
20230620,095800,1616594200,22850,22850,22850,22850,288
|
|
20230620,095700,1610013400,22850,22800,22850,22800,1317
|
|
20230620,095600,1579925050,22800,22900,22900,22800,552
|
|
20230620,095500,1567331300,22900,22900,22900,22850,704
|
|
20230620,095400,1551214100,22900,22950,22950,22900,102
|
|
20230620,095300,1548878150,22900,22950,22950,22900,317
|
|
20230620,095200,1541617950,22950,22900,22950,22900,594
|
|
20230620,095100,1527999550,22950,22900,22950,22900,117
|
|
20230620,095000,1525317700,22900,22900,22950,22900,1302
|
|
20230620,094900,1495441400,22900,22950,22950,22900,1069
|
|
20230620,094800,1470914350,22900,22800,22900,22800,1941
|
|
20230620,094700,1426527600,22800,22850,22850,22800,1031
|
|
20230620,094600,1402976250,22800,22750,22800,22750,1178
|
|
20230620,094500,1376121350,22800,22750,22800,22750,285
|
|
20230620,094400,1369637350,22750,22800,22800,22750,81
|
|
20230620,094300,1367794000,22800,22800,22800,22750,1179
|
|
20230620,094200,1340922950,22750,22750,22750,22750,1594
|
|
20230620,094100,1304659450,22750,22700,22750,22700,775
|
|
20230620,094000,1287038200,22700,22700,22800,22700,3412
|
|
20230620,093900,1209394650,22650,22550,22700,22550,1688
|
|
20230620,093800,1171161850,22600,22600,22650,22600,851
|
|
20230620,093700,1151929000,22600,22600,22600,22500,1950
|
|
20230620,093600,1107942600,22600,22550,22600,22550,225
|
|
20230620,093500,1102866750,22550,22450,22550,22450,1193
|
|
20230620,093400,1076036650,22450,22550,22550,22450,1234
|
|
20230620,093300,1048272200,22500,22550,22550,22500,536
|
|
20230620,093200,1036205850,22500,22600,22600,22500,233
|
|
20230620,093100,1030951350,22550,22550,22550,22500,1099
|
|
20230620,093000,1006179450,22500,22500,22600,22500,3760
|
|
20230620,092900,921364550,22450,22450,22450,22400,442
|
|
20230620,092800,911455450,22400,22450,22450,22400,2560
|
|
20230620,092700,854012300,22400,22450,22450,22400,1433
|
|
20230620,092600,821905500,22450,22550,22550,22400,4117
|
|
20230620,092500,729457650,22500,22550,22550,22500,600
|
|
20230620,092400,715931200,22550,22550,22550,22500,618
|
|
20230620,092300,702003550,22550,22500,22600,22500,1946
|
|
20230620,092200,658179700,22500,22600,22600,22500,1305
|
|
20230620,092100,628750600,22600,22600,22600,22550,662
|
|
20230620,092000,613820100,22600,22600,22650,22550,1955
|
|
20230620,091900,569659300,22600,22550,22600,22550,703
|
|
20230620,091800,553799250,22550,22550,22550,22500,187
|
|
20230620,091700,549586250,22500,22600,22600,22500,2671
|
|
20230620,091600,489437000,22550,22650,22650,22550,335
|
|
20230620,091500,481876100,22600,22650,22650,22550,1140
|
|
20230620,091400,456114050,22600,22750,22750,22600,93
|
|
20230620,091300,454008050,22750,22550,22750,22550,603
|
|
20230620,091200,440340600,22550,22500,22600,22500,3012
|
|
20230620,091100,372525900,22550,22650,22700,22550,3216
|
|
20230620,091000,299918800,22650,22600,22700,22600,875
|
|
20230620,090900,280116600,22600,22600,22650,22600,1292
|
|
20230620,090800,250912100,22650,22650,22700,22600,1641
|
|
20230620,090700,213796950,22600,22800,22800,22600,3615
|
|
20230620,090600,131737850,22800,22900,22900,22800,468
|
|
20230620,090500,121050400,22900,22800,22950,22800,1120
|
|
20230620,090400,95463150,22850,22800,22850,22750,886
|
|
20230620,090300,75267400,22850,22900,22900,22800,1609
|
|
20230620,090200,38536900,22900,22950,22950,22900,478
|
|
20230620,090100,27587650,22950,22950,23000,22950,468
|
|
20230620,090000,16846800,22950,23000,23000,22950,703
|