650 lines
36 KiB
CSV
650 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,194600,133272477150,24800,24800,24800,24800,0
|
|
20230620,194500,133272477150,24800,24800,24800,24800,0
|
|
20230620,194400,133272477150,24800,24800,24800,24800,0
|
|
20230620,194300,133272477150,24800,24800,24800,24800,0
|
|
20230620,194200,133272477150,24800,24800,24800,24800,0
|
|
20230620,194100,133272477150,24800,24800,24800,24800,0
|
|
20230620,194000,133272477150,24800,24800,24800,24800,0
|
|
20230620,193900,133272477150,24800,24800,24800,24800,0
|
|
20230620,193800,133272477150,24800,24800,24800,24800,0
|
|
20230620,193700,133272477150,24800,24800,24800,24800,0
|
|
20230620,193600,133272477150,24800,24800,24800,24800,0
|
|
20230620,193500,133272477150,24800,24800,24800,24800,0
|
|
20230620,193400,133272477150,24800,24800,24800,24800,0
|
|
20230620,193300,133272477150,24800,24800,24800,24800,0
|
|
20230620,193200,133272477150,24800,24800,24800,24800,0
|
|
20230620,193100,133272477150,24800,24800,24800,24800,0
|
|
20230620,193000,133272477150,24800,24800,24800,24800,0
|
|
20230620,192900,133272477150,24800,24800,24800,24800,0
|
|
20230620,192800,133272477150,24800,24800,24800,24800,0
|
|
20230620,192700,133272477150,24800,24800,24800,24800,0
|
|
20230620,192600,133272477150,24800,24800,24800,24800,0
|
|
20230620,192500,133272477150,24800,24800,24800,24800,0
|
|
20230620,192400,133272477150,24800,24800,24800,24800,0
|
|
20230620,192300,133272477150,24800,24800,24800,24800,0
|
|
20230620,192200,133272477150,24800,24800,24800,24800,0
|
|
20230620,192100,133272477150,24800,24800,24800,24800,0
|
|
20230620,192000,133272477150,24800,24800,24800,24800,0
|
|
20230620,191900,133272477150,24800,24800,24800,24800,0
|
|
20230620,191800,133272477150,24800,24800,24800,24800,0
|
|
20230620,191700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,191600,133272477150,24800,24800,24800,24800,0
|
|
20230620,191500,133272477150,24800,24800,24800,24800,0
|
|
20230620,191400,133272477150,24800,24800,24800,24800,0
|
|
20230620,191300,133272477150,24800,24800,24800,24800,0
|
|
20230620,191200,133272477150,24800,24800,24800,24800,0
|
|
20230620,191100,133272477150,24800,24800,24800,24800,0
|
|
20230620,191000,133272477150,24800,24800,24800,24800,0
|
|
20230620,190900,133272477150,24800,24800,24800,24800,0
|
|
20230620,190800,133272477150,24800,24800,24800,24800,0
|
|
20230620,190700,133272477150,24800,24800,24800,24800,0
|
|
20230620,190600,133272477150,24800,24800,24800,24800,0
|
|
20230620,190500,133272477150,24800,24800,24800,24800,0
|
|
20230620,190400,133272477150,24800,24800,24800,24800,0
|
|
20230620,190300,133272477150,24800,24800,24800,24800,0
|
|
20230620,190200,133272477150,24800,24800,24800,24800,0
|
|
20230620,190100,133272477150,24800,24800,24800,24800,0
|
|
20230620,190000,133272477150,24800,24800,24800,24800,0
|
|
20230620,185900,133272477150,24800,24800,24800,24800,0
|
|
20230620,185800,133272477150,24800,24800,24800,24800,0
|
|
20230620,185700,133272477150,24800,24800,24800,24800,0
|
|
20230620,185600,133272477150,24800,24800,24800,24800,0
|
|
20230620,185500,133272477150,24800,24800,24800,24800,0
|
|
20230620,185400,133272477150,24800,24800,24800,24800,0
|
|
20230620,185300,133272477150,24800,24800,24800,24800,0
|
|
20230620,185200,133272477150,24800,24800,24800,24800,0
|
|
20230620,185100,133272477150,24800,24800,24800,24800,0
|
|
20230620,185000,133272477150,24800,24800,24800,24800,0
|
|
20230620,184900,133272477150,24800,24800,24800,24800,0
|
|
20230620,184800,133272477150,24800,24800,24800,24800,0
|
|
20230620,184700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,184600,133272477150,24800,24800,24800,24800,0
|
|
20230620,184500,133272477150,24800,24800,24800,24800,0
|
|
20230620,184400,133272477150,24800,24800,24800,24800,0
|
|
20230620,184300,133272477150,24800,24800,24800,24800,0
|
|
20230620,184200,133272477150,24800,24800,24800,24800,0
|
|
20230620,184100,133272477150,24800,24800,24800,24800,0
|
|
20230620,184000,133272477150,24800,24800,24800,24800,0
|
|
20230620,183900,133272477150,24800,24800,24800,24800,0
|
|
20230620,183800,133272477150,24800,24800,24800,24800,0
|
|
20230620,183700,133272477150,24800,24800,24800,24800,0
|
|
20230620,183600,133272477150,24800,24800,24800,24800,0
|
|
20230620,183500,133272477150,24800,24800,24800,24800,0
|
|
20230620,183400,133272477150,24800,24800,24800,24800,0
|
|
20230620,183300,133272477150,24800,24800,24800,24800,0
|
|
20230620,183200,133272477150,24800,24800,24800,24800,0
|
|
20230620,183100,133272477150,24800,24800,24800,24800,0
|
|
20230620,183000,133272477150,24800,24800,24800,24800,0
|
|
20230620,182900,133272477150,24800,24800,24800,24800,0
|
|
20230620,182800,133272477150,24800,24800,24800,24800,0
|
|
20230620,182700,133272477150,24800,24800,24800,24800,0
|
|
20230620,182600,133272477150,24800,24800,24800,24800,0
|
|
20230620,182500,133272477150,24800,24800,24800,24800,0
|
|
20230620,182400,133272477150,24800,24800,24800,24800,0
|
|
20230620,182300,133272477150,24800,24800,24800,24800,0
|
|
20230620,182200,133272477150,24800,24800,24800,24800,0
|
|
20230620,182100,133272477150,24800,24800,24800,24800,0
|
|
20230620,182000,133272477150,24800,24800,24800,24800,0
|
|
20230620,181900,133272477150,24800,24800,24800,24800,0
|
|
20230620,181800,133272477150,24800,24800,24800,24800,0
|
|
20230620,181700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,181600,133272477150,24800,24800,24800,24800,0
|
|
20230620,181500,133272477150,24800,24800,24800,24800,0
|
|
20230620,181400,133272477150,24800,24800,24800,24800,0
|
|
20230620,181300,133272477150,24800,24800,24800,24800,0
|
|
20230620,181200,133272477150,24800,24800,24800,24800,0
|
|
20230620,181100,133272477150,24800,24800,24800,24800,0
|
|
20230620,181000,133272477150,24800,24800,24800,24800,0
|
|
20230620,180900,133272477150,24800,24800,24800,24800,0
|
|
20230620,180800,133272477150,24800,24800,24800,24800,0
|
|
20230620,180700,133272477150,24800,24800,24800,24800,0
|
|
20230620,180600,133272477150,24800,24800,24800,24800,0
|
|
20230620,180500,133272477150,24800,24800,24800,24800,0
|
|
20230620,180400,133272477150,24800,24800,24800,24800,0
|
|
20230620,180300,133272477150,24800,24800,24800,24800,0
|
|
20230620,180200,133272477150,24800,24800,24800,24800,0
|
|
20230620,180100,133272477150,24800,24800,24800,24800,0
|
|
20230620,180000,133272477150,24800,24800,24800,24800,0
|
|
20230620,175900,133272477150,24800,24800,24800,24800,0
|
|
20230620,175800,133272477150,24800,24800,24800,24800,0
|
|
20230620,175700,133272477150,24800,24800,24800,24800,0
|
|
20230620,175600,133272477150,24800,24800,24800,24800,0
|
|
20230620,175500,133272477150,24800,24800,24800,24800,0
|
|
20230620,175400,133272477150,24800,24800,24800,24800,0
|
|
20230620,175300,133272477150,24800,24800,24800,24800,0
|
|
20230620,175200,133272477150,24800,24800,24800,24800,0
|
|
20230620,175100,133272477150,24800,24800,24800,24800,0
|
|
20230620,175000,133272477150,24800,24800,24800,24800,0
|
|
20230620,174900,133272477150,24800,24800,24800,24800,0
|
|
20230620,174800,133272477150,24800,24800,24800,24800,0
|
|
20230620,174700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,174600,133272477150,24800,24800,24800,24800,0
|
|
20230620,174500,133272477150,24800,24800,24800,24800,0
|
|
20230620,174400,133272477150,24800,24800,24800,24800,0
|
|
20230620,174300,133272477150,24800,24800,24800,24800,0
|
|
20230620,174200,133272477150,24800,24800,24800,24800,0
|
|
20230620,174100,133272477150,24800,24800,24800,24800,0
|
|
20230620,174000,133272477150,24800,24800,24800,24800,0
|
|
20230620,173900,133272477150,24800,24800,24800,24800,0
|
|
20230620,173800,133272477150,24800,24800,24800,24800,0
|
|
20230620,173700,133272477150,24800,24800,24800,24800,0
|
|
20230620,173600,133272477150,24800,24800,24800,24800,0
|
|
20230620,173500,133272477150,24800,24800,24800,24800,0
|
|
20230620,173400,133272477150,24800,24800,24800,24800,0
|
|
20230620,173300,133272477150,24800,24800,24800,24800,0
|
|
20230620,173200,133272477150,24800,24800,24800,24800,0
|
|
20230620,173100,133272477150,24800,24800,24800,24800,0
|
|
20230620,173000,133272477150,24800,24800,24800,24800,0
|
|
20230620,172900,133272477150,24800,24800,24800,24800,0
|
|
20230620,172800,133272477150,24800,24800,24800,24800,0
|
|
20230620,172700,133272477150,24800,24800,24800,24800,0
|
|
20230620,172600,133272477150,24800,24800,24800,24800,0
|
|
20230620,172500,133272477150,24800,24800,24800,24800,0
|
|
20230620,172400,133272477150,24800,24800,24800,24800,0
|
|
20230620,172300,133272477150,24800,24800,24800,24800,0
|
|
20230620,172200,133272477150,24800,24800,24800,24800,0
|
|
20230620,172100,133272477150,24800,24800,24800,24800,0
|
|
20230620,172000,133272477150,24800,24800,24800,24800,0
|
|
20230620,171900,133272477150,24800,24800,24800,24800,0
|
|
20230620,171800,133272477150,24800,24800,24800,24800,0
|
|
20230620,171700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,171600,133272477150,24800,24800,24800,24800,0
|
|
20230620,171500,133272477150,24800,24800,24800,24800,0
|
|
20230620,171400,133272477150,24800,24800,24800,24800,0
|
|
20230620,171300,133272477150,24800,24800,24800,24800,0
|
|
20230620,171200,133272477150,24800,24800,24800,24800,0
|
|
20230620,171100,133272477150,24800,24800,24800,24800,0
|
|
20230620,171000,133272477150,24800,24800,24800,24800,0
|
|
20230620,170900,133272477150,24800,24800,24800,24800,0
|
|
20230620,170800,133272477150,24800,24800,24800,24800,0
|
|
20230620,170700,133272477150,24800,24800,24800,24800,0
|
|
20230620,170600,133272477150,24800,24800,24800,24800,0
|
|
20230620,170500,133272477150,24800,24800,24800,24800,0
|
|
20230620,170400,133272477150,24800,24800,24800,24800,0
|
|
20230620,170300,133272477150,24800,24800,24800,24800,0
|
|
20230620,170200,133272477150,24800,24800,24800,24800,0
|
|
20230620,170100,133272477150,24800,24800,24800,24800,0
|
|
20230620,170000,133272477150,24800,24800,24800,24800,0
|
|
20230620,165900,133272477150,24800,24800,24800,24800,0
|
|
20230620,165800,133272477150,24800,24800,24800,24800,0
|
|
20230620,165700,133272477150,24800,24800,24800,24800,0
|
|
20230620,165600,133272477150,24800,24800,24800,24800,0
|
|
20230620,165500,133272477150,24800,24800,24800,24800,0
|
|
20230620,165400,133272477150,24800,24800,24800,24800,0
|
|
20230620,165300,133272477150,24800,24800,24800,24800,0
|
|
20230620,165200,133272477150,24800,24800,24800,24800,0
|
|
20230620,165100,133272477150,24800,24800,24800,24800,0
|
|
20230620,165000,133272477150,24800,24800,24800,24800,0
|
|
20230620,164900,133272477150,24800,24800,24800,24800,0
|
|
20230620,164800,133272477150,24800,24800,24800,24800,0
|
|
20230620,164700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,164600,133272477150,24800,24800,24800,24800,0
|
|
20230620,164500,133272477150,24800,24800,24800,24800,0
|
|
20230620,164400,133272477150,24800,24800,24800,24800,0
|
|
20230620,164300,133272477150,24800,24800,24800,24800,0
|
|
20230620,164200,133272477150,24800,24800,24800,24800,0
|
|
20230620,164100,133272477150,24800,24800,24800,24800,0
|
|
20230620,164000,133272477150,24800,24800,24800,24800,0
|
|
20230620,163900,133272477150,24800,24800,24800,24800,0
|
|
20230620,163800,133272477150,24800,24800,24800,24800,0
|
|
20230620,163700,133272477150,24800,24800,24800,24800,0
|
|
20230620,163600,133272477150,24800,24800,24800,24800,0
|
|
20230620,163500,133272477150,24800,24800,24800,24800,0
|
|
20230620,163400,133272477150,24800,24800,24800,24800,0
|
|
20230620,163300,133272477150,24800,24800,24800,24800,0
|
|
20230620,163200,133272477150,24800,24800,24800,24800,0
|
|
20230620,163100,133272477150,24800,24800,24800,24800,0
|
|
20230620,163000,133272477150,24800,24800,24800,24800,0
|
|
20230620,162900,133272477150,24800,24800,24800,24800,0
|
|
20230620,162800,133272477150,24800,24800,24800,24800,0
|
|
20230620,162700,133272477150,24800,24800,24800,24800,0
|
|
20230620,162600,133272477150,24800,24800,24800,24800,0
|
|
20230620,162500,133272477150,24800,24800,24800,24800,0
|
|
20230620,162400,133272477150,24800,24800,24800,24800,0
|
|
20230620,162300,133272477150,24800,24800,24800,24800,0
|
|
20230620,162200,133272477150,24800,24800,24800,24800,0
|
|
20230620,162100,133272477150,24800,24800,24800,24800,0
|
|
20230620,162000,133272477150,24800,24800,24800,24800,0
|
|
20230620,161900,133272477150,24800,24800,24800,24800,0
|
|
20230620,161800,133272477150,24800,24800,24800,24800,0
|
|
20230620,161700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,161600,133272477150,24800,24800,24800,24800,0
|
|
20230620,161500,133272477150,24800,24800,24800,24800,0
|
|
20230620,161400,133272477150,24800,24800,24800,24800,0
|
|
20230620,161300,133272477150,24800,24800,24800,24800,0
|
|
20230620,161200,133272477150,24800,24800,24800,24800,0
|
|
20230620,161100,133272477150,24800,24800,24800,24800,0
|
|
20230620,161000,133272477150,24800,24800,24800,24800,0
|
|
20230620,160900,133272477150,24800,24800,24800,24800,0
|
|
20230620,160800,133272477150,24800,24800,24800,24800,0
|
|
20230620,160700,133272477150,24800,24800,24800,24800,0
|
|
20230620,160600,133272477150,24800,24800,24800,24800,0
|
|
20230620,160500,133272477150,24800,24800,24800,24800,0
|
|
20230620,160400,133272477150,24800,24800,24800,24800,0
|
|
20230620,160300,133272477150,24800,24800,24800,24800,0
|
|
20230620,160200,133272477150,24800,24800,24800,24800,0
|
|
20230620,160100,133272477150,24800,24800,24800,24800,0
|
|
20230620,160000,133272477150,24800,24800,24800,24800,0
|
|
20230620,155900,133272477150,24800,24800,24800,24800,0
|
|
20230620,155800,133272477150,24800,24800,24800,24800,0
|
|
20230620,155700,133272477150,24800,24800,24800,24800,0
|
|
20230620,155600,133272477150,24800,24800,24800,24800,0
|
|
20230620,155500,133272477150,24800,24800,24800,24800,0
|
|
20230620,155400,133272477150,24800,24800,24800,24800,0
|
|
20230620,155300,133272477150,24800,24800,24800,24800,0
|
|
20230620,155200,133272477150,24800,24800,24800,24800,0
|
|
20230620,155100,133272477150,24800,24800,24800,24800,0
|
|
20230620,155000,133272477150,24800,24800,24800,24800,0
|
|
20230620,154900,133272477150,24800,24800,24800,24800,0
|
|
20230620,154800,133272477150,24800,24800,24800,24800,0
|
|
20230620,154700,133272477150,24800,24800,24800,24800,39710
|
|
20230620,154600,133272477150,24800,24800,24800,24800,0
|
|
20230620,154500,133272477150,24800,24800,24800,24800,0
|
|
20230620,154400,133272477150,24800,24800,24800,24800,0
|
|
20230620,154300,133272477150,24800,24800,24800,24800,0
|
|
20230620,154200,133272477150,24800,24800,24800,24800,0
|
|
20230620,154100,133272477150,24800,24800,24800,24800,0
|
|
20230620,154000,133272477150,24800,24800,24800,24800,0
|
|
20230620,153900,133272477150,24800,24800,24800,24800,0
|
|
20230620,153800,133272477150,24800,24800,24800,24800,0
|
|
20230620,153700,133272477150,24800,24800,24800,24800,0
|
|
20230620,153600,133272477150,24800,24800,24800,24800,0
|
|
20230620,153500,133272477150,24800,24800,24800,24800,0
|
|
20230620,153400,133272477150,24800,24800,24800,24800,0
|
|
20230620,153300,133272477150,24800,24800,24800,24800,0
|
|
20230620,153200,133272477150,24800,24800,24800,24800,0
|
|
20230620,153100,133272477150,24800,24800,24800,24800,0
|
|
20230620,153000,133272477150,24800,24800,24800,24800,39710
|
|
20230620,152900,132287669150,24800,24800,24800,24800,0
|
|
20230620,152800,132287669150,24800,24800,24800,24800,0
|
|
20230620,152700,132287669150,24800,24800,24800,24800,0
|
|
20230620,152600,132287669150,24800,24800,24800,24800,0
|
|
20230620,152500,132287669150,24800,24800,24800,24800,0
|
|
20230620,152400,132287669150,24800,24800,24800,24800,0
|
|
20230620,152300,132287669150,24800,24800,24800,24800,0
|
|
20230620,152200,132287669150,24800,24800,24800,24800,0
|
|
20230620,152100,132287669150,24800,24800,24800,24800,0
|
|
20230620,152000,132287669150,24800,24800,24800,24800,0
|
|
20230620,151900,132287669150,24800,24800,24850,24750,10518
|
|
20230620,151800,132026803900,24850,24700,24850,24700,13579
|
|
20230620,151700,131690369400,24650,24700,24700,24600,6138
|
|
20230620,151600,131539076900,24650,24650,24700,24600,5767
|
|
20230620,151500,131396927700,24700,24700,24750,24600,4060
|
|
20230620,151400,131296756700,24600,24750,24800,24550,20881
|
|
20230620,151300,130781343350,24750,24800,24850,24700,15025
|
|
20230620,151200,130409170750,24750,24650,24800,24650,8719
|
|
20230620,151100,130193639450,24650,24550,24650,24450,5229
|
|
20230620,151000,130065378850,24550,24400,24600,24350,21566
|
|
20230620,150900,129537335700,24350,24500,24600,24350,14628
|
|
20230620,150800,129179326100,24500,24650,24700,24450,19164
|
|
20230620,150700,128708501100,24700,24750,24800,24650,14910
|
|
20230620,150600,128340081450,24800,24750,24800,24650,7848
|
|
20230620,150500,128146263250,24650,25000,25200,24600,48962
|
|
20230620,150400,126921742900,25050,24750,25100,24700,29534
|
|
20230620,150300,126186945550,24750,24550,24800,24550,17563
|
|
20230620,150200,125753620400,24600,24400,24800,24400,27940
|
|
20230620,150100,125065626150,24450,24100,24450,24050,23539
|
|
20230620,150000,124495053000,24050,24100,24100,24050,9010
|
|
20230620,145900,124278312450,24100,24150,24200,24050,5962
|
|
20230620,145800,124134598050,24150,23900,24150,23900,12137
|
|
20230620,145700,123843155250,23950,24150,24150,23900,21025
|
|
20230620,145600,123337998600,24100,24200,24200,24100,10484
|
|
20230620,145500,123084664600,24200,24150,24200,24100,14633
|
|
20230620,145400,122731389950,24150,24150,24250,24100,14440
|
|
20230620,145300,122382350900,24100,24000,24150,24000,17859
|
|
20230620,145200,121953076450,24000,24150,24200,23950,13812
|
|
20230620,145100,121620469400,24150,23850,24200,23800,21153
|
|
20230620,145000,121112990850,23850,23900,24050,23800,30315
|
|
20230620,144900,120389177150,23900,23750,23900,23550,29759
|
|
20230620,144800,119682816550,23800,24350,24350,23400,84249
|
|
20230620,144700,117667600850,24350,24350,24400,24350,9129
|
|
20230620,144600,117445193700,24350,24550,24600,24350,8361
|
|
20230620,144500,117240840000,24550,24400,24550,24350,18543
|
|
20230620,144400,116788088250,24400,24600,24600,24350,24907
|
|
20230620,144300,116178349850,24600,24650,24650,24550,6419
|
|
20230620,144200,116020517100,24650,24700,24700,24550,7343
|
|
20230620,144100,115839649150,24650,24800,24800,24650,10105
|
|
20230620,144000,115590282200,24750,24900,24900,24650,11535
|
|
20230620,143900,115304166100,24850,24850,24950,24850,9725
|
|
20230620,143800,115062124300,24850,24750,24850,24700,5607
|
|
20230620,143700,114923191900,24700,24650,24750,24600,3969
|
|
20230620,143600,114825219450,24650,24600,24700,24600,12478
|
|
20230620,143500,114518033700,24650,24800,24850,24600,13017
|
|
20230620,143400,114196577150,24850,24900,24900,24750,5933
|
|
20230620,143300,114049350450,24850,24950,24950,24800,8137
|
|
20230620,143200,113846817100,24950,24900,24950,24850,6466
|
|
20230620,143100,113685587000,24900,24800,24900,24800,7934
|
|
20230620,143000,113488438700,24750,24650,24750,24600,25388
|
|
20230620,142900,112862562250,24700,24950,24950,24650,18125
|
|
20230620,142800,112413316700,24950,25100,25100,24950,13634
|
|
20230620,142700,112072236300,25100,25150,25150,25050,5054
|
|
20230620,142600,111945396850,25150,25050,25150,25000,9758
|
|
20230620,142500,111700357900,25050,24950,25100,24900,8499
|
|
20230620,142400,111488086400,25000,25000,25050,24900,3564
|
|
20230620,142300,111399118650,25000,25100,25150,24950,15465
|
|
20230620,142200,111011861100,25100,25100,25300,25050,12138
|
|
20230620,142100,110706485700,25050,24950,25100,24900,8042
|
|
20230620,142000,110505572250,24950,25150,25150,24900,9109
|
|
20230620,141900,110277988050,25200,25400,25450,25050,27535
|
|
20230620,141800,109581498000,25450,25050,25600,25000,54630
|
|
20230620,141700,108194454150,25050,24750,25050,24750,23407
|
|
20230620,141600,107611070450,24750,24600,24750,24600,10609
|
|
20230620,141500,107349621650,24600,24250,24700,24200,33704
|
|
20230620,141400,106525994850,24250,24400,24450,24200,13172
|
|
20230620,141300,106205860250,24450,24450,24450,24300,17158
|
|
20230620,141200,105787724600,24450,24700,24700,24400,26083
|
|
20230620,141100,105147309050,24650,24700,24700,24600,5598
|
|
20230620,141000,105009296450,24650,24700,24700,24600,10238
|
|
20230620,140900,104757039000,24650,24850,24850,24650,9507
|
|
20230620,140800,104521884550,24900,24850,25000,24800,11634
|
|
20230620,140700,104231855200,24850,24550,24850,24500,11775
|
|
20230620,140600,103941357250,24550,24450,24600,24300,28840
|
|
20230620,140500,103237108450,24300,25000,25000,24200,50955
|
|
20230620,140400,101983242650,25000,25100,25150,24900,27056
|
|
20230620,140300,101306757850,25100,25100,25200,25050,15087
|
|
20230620,140200,100927436750,25050,25050,25250,25000,37859
|
|
20230620,140100,99976507650,25100,24900,25250,24700,26921
|
|
20230620,140000,99303712950,24850,25400,25600,24850,60870
|
|
20230620,135900,97765486000,25350,24750,25400,24600,53738
|
|
20230620,135800,96416549700,24850,25500,25500,24550,47354
|
|
20230620,135700,95218099850,25250,25250,25250,25250,0
|
|
20230620,135600,95218099850,25250,24650,25250,24550,51018
|
|
20230620,135500,93942479600,24600,24200,24650,24200,66969
|
|
20230620,135400,92310538950,24250,23700,24400,23500,80802
|
|
20230620,135300,90364980200,23550,23000,23800,22950,158304
|
|
20230620,135200,86672293350,22800,22800,22800,22800,0
|
|
20230620,135100,86672293350,22800,23000,23000,22800,5429
|
|
20230620,135000,86548338900,22850,24300,24450,22800,151558
|
|
20230620,134900,83015179500,24450,24950,25000,24350,52891
|
|
20230620,134800,81709346700,24950,24850,24950,24800,20711
|
|
20230620,134700,81194710650,24800,24700,24900,24500,34334
|
|
20230620,134600,80344865500,24750,25150,25250,24500,95287
|
|
20230620,134500,77977414450,25150,25550,25600,25050,64980
|
|
20230620,134400,76332606250,25600,25750,25750,25550,12139
|
|
20230620,134300,76021551850,25750,25850,25900,25650,12738
|
|
20230620,134200,75693831050,25800,25800,25900,25750,6178
|
|
20230620,134100,75534496400,25800,25950,25950,25650,11152
|
|
20230620,134000,75246954150,25950,25950,25950,25900,2443
|
|
20230620,133900,75183595200,25950,25950,26000,25800,5316
|
|
20230620,133800,75045934950,25950,26050,26050,25900,6978
|
|
20230620,133700,74864818800,26000,25900,26050,25850,9934
|
|
20230620,133600,74607024150,25900,25800,25900,25750,5983
|
|
20230620,133500,74452624550,25800,25800,25850,25700,11380
|
|
20230620,133400,74159201900,25800,25600,25800,25600,15889
|
|
20230620,133300,73751184950,25650,25650,25700,25500,13974
|
|
20230620,133200,73393402450,25700,25700,25800,25650,13624
|
|
20230620,133100,73043475250,25700,25750,25800,25600,35864
|
|
20230620,133000,72121913500,25750,26100,26100,25700,21903
|
|
20230620,132900,71554172500,26100,26100,26150,26050,6030
|
|
20230620,132800,71396756450,26100,26100,26100,26000,8181
|
|
20230620,132700,71183708650,26050,26050,26300,26050,13726
|
|
20230620,132600,70825120250,26050,25900,26050,25750,16980
|
|
20230620,132500,70385252700,25850,25600,26000,25500,24417
|
|
20230620,132400,69754359300,25650,25300,25650,25250,70228
|
|
20230620,132300,67974907250,25450,25450,25450,25450,0
|
|
20230620,132200,67974907250,25450,25950,25950,25450,69177
|
|
20230620,132100,66198314650,25900,26050,26100,25850,36553
|
|
20230620,132000,65249201350,26050,26100,26100,26000,6347
|
|
20230620,131900,65083785000,26100,26050,26100,26000,19898
|
|
20230620,131800,64566044950,26050,26100,26150,26000,30186
|
|
20230620,131700,63779589600,26100,26150,26150,26050,11141
|
|
20230620,131600,63488617200,26150,26250,26250,26150,10281
|
|
20230620,131500,63219297350,26250,26300,26300,26200,6335
|
|
20230620,131400,63053004050,26300,26400,26400,26250,8303
|
|
20230620,131300,62834496350,26400,26450,26450,26350,3261
|
|
20230620,131200,62748427450,26450,26400,26450,26400,1783
|
|
20230620,131100,62701310000,26400,26350,26500,26350,1958
|
|
20230620,131000,62649607950,26350,26400,26450,26350,1170
|
|
20230620,130900,62618724350,26400,26350,26400,26350,2011
|
|
20230620,130800,62565681750,26350,26450,26450,26350,6150
|
|
20230620,130700,62403480600,26450,26500,26500,26400,5384
|
|
20230620,130600,62261159100,26500,26450,26550,26450,3925
|
|
20230620,130500,62157211800,26500,26500,26550,26400,2467
|
|
20230620,130400,62091928100,26550,26550,26550,26400,3293
|
|
20230620,130300,62004655750,26500,26550,26600,26500,2074
|
|
20230620,130200,61949610150,26550,26550,26600,26500,2069
|
|
20230620,130100,61894739650,26550,26600,26600,26350,6628
|
|
20230620,130000,61719074550,26600,26500,26600,26500,4304
|
|
20230620,125900,61604802750,26550,26400,26550,26400,2616
|
|
20230620,125800,61535577050,26400,26300,26400,26300,3524
|
|
20230620,125700,61442706500,26300,26150,26300,26100,12280
|
|
20230620,125600,61121509200,26150,26350,26350,26050,20514
|
|
20230620,125500,60584342700,26350,26400,26400,26300,10634
|
|
20230620,125400,60304057900,26350,26250,26450,26150,17585
|
|
20230620,125300,59842621100,26200,26600,26600,26200,63459
|
|
20230620,125200,58166501200,26600,26550,26700,26550,8585
|
|
20230620,125100,57938350800,26600,26800,26800,26550,10586
|
|
20230620,125000,57655942550,26800,26850,26850,26750,4036
|
|
20230620,124900,57547768900,26800,26850,26850,26800,1669
|
|
20230620,124800,57503019250,26850,26850,26900,26800,1810
|
|
20230620,124700,57454421700,26850,26800,26850,26800,948
|
|
20230620,124600,57428994050,26800,26850,26850,26750,1483
|
|
20230620,124500,57389255900,26800,26750,26900,26700,5681
|
|
20230620,124400,57237050850,26750,26700,26750,26650,3645
|
|
20230620,124300,57139656450,26700,26600,26700,26550,4227
|
|
20230620,124200,57027040700,26550,26600,26600,26550,3406
|
|
20230620,124100,56936496400,26600,26750,26750,26550,9314
|
|
20230620,124000,56688451100,26750,26700,26750,26650,1878
|
|
20230620,123900,56638339150,26700,26750,26750,26650,3818
|
|
20230620,123800,56536415350,26700,26700,26750,26700,2027
|
|
20230620,123700,56482244500,26750,26700,26750,26700,2323
|
|
20230620,123600,56420199800,26750,26750,26800,26750,918
|
|
20230620,123500,56395642900,26750,26800,26800,26750,2503
|
|
20230620,123400,56328669250,26800,26750,26800,26750,1222
|
|
20230620,123300,56295931950,26750,26750,26750,26700,3290
|
|
20230620,123200,56207983350,26750,26700,26750,26700,2086
|
|
20230620,123100,56152238650,26750,26750,26750,26700,3732
|
|
20230620,123000,56052521250,26750,26750,26850,26700,4426
|
|
20230620,122900,55934159450,26800,26750,26800,26700,3025
|
|
20230620,122800,55853284400,26750,26800,26900,26750,3560
|
|
20230620,122700,55757816300,26800,26600,26850,26550,18073
|
|
20230620,122600,55276575800,26600,26550,26600,26500,6384
|
|
20230620,122500,55107112250,26550,26550,26600,26500,1629
|
|
20230620,122400,55063885100,26550,26550,26600,26500,7529
|
|
20230620,122300,54864120700,26600,26550,26600,26500,9626
|
|
20230620,122200,54608595450,26550,26600,26600,26550,3544
|
|
20230620,122100,54514427450,26550,26550,26600,26500,4026
|
|
20230620,122000,54407433650,26500,26600,26600,26500,11512
|
|
20230620,121900,54101902050,26600,26600,26650,26550,4707
|
|
20230620,121800,53976774700,26600,26700,26700,26550,9962
|
|
20230620,121700,53711500650,26700,26750,26800,26700,10289
|
|
20230620,121600,53436585750,26800,26750,26800,26750,2642
|
|
20230620,121500,53365901650,26750,26900,26900,26750,4811
|
|
20230620,121400,53236997350,26850,26900,26950,26850,6714
|
|
20230620,121300,53056456350,26900,26950,26950,26900,1327
|
|
20230620,121200,53020705150,26950,27000,27000,26950,438
|
|
20230620,121100,53008900800,27000,26950,27000,26900,845
|
|
20230620,121000,52986128100,26950,26950,26950,26900,1293
|
|
20230620,120900,52951285300,26950,26950,26950,26900,1741
|
|
20230620,120800,52904370700,26950,26950,26950,26800,2876
|
|
20230620,120700,52827068000,26900,26850,26950,26850,2343
|
|
20230620,120600,52764019700,26850,26850,26900,26850,1449
|
|
20230620,120500,52725101550,26850,26800,26900,26800,1653
|
|
20230620,120400,52680785300,26750,26800,26800,26750,2911
|
|
20230620,120300,52602801400,26800,26750,26800,26750,3600
|
|
20230620,120200,52506448500,26750,26800,26800,26750,3450
|
|
20230620,120100,52414147250,26800,26800,26800,26750,2675
|
|
20230620,120000,52342572250,26800,26800,26800,26750,3339
|
|
20230620,115900,52253132050,26800,26750,26800,26750,2175
|
|
20230620,115800,52194879600,26750,26750,26900,26700,6179
|
|
20230620,115700,52029415250,26700,26600,26750,26550,8322
|
|
20230620,115600,51807673050,26600,26600,26650,26550,23274
|
|
20230620,115500,51188829450,26650,26950,26950,26600,37283
|
|
20230620,115400,50192146650,26900,26950,27000,26900,3104
|
|
20230620,115300,50108595150,26950,27000,27050,26900,4473
|
|
20230620,115200,49987941300,27050,27000,27050,26950,2441
|
|
20230620,115100,49922094950,27000,27050,27050,26950,3649
|
|
20230620,115000,49823562900,27050,26950,27050,26850,30073
|
|
20230620,114900,49014780550,26950,27050,27050,26950,23172
|
|
20230620,114800,48389294950,27050,27050,27100,27000,4510
|
|
20230620,114700,48267359450,27100,27100,27100,27000,12071
|
|
20230620,114600,47940817100,27100,27150,27150,27050,11228
|
|
20230620,114500,47636719200,27200,27200,27200,27150,1941
|
|
20230620,114400,47583936300,27250,27200,27250,27150,3050
|
|
20230620,114300,47501022550,27250,27250,27300,27200,3837
|
|
20230620,114200,47396458300,27250,27200,27300,27200,1393
|
|
20230620,114100,47358541350,27200,27250,27250,27150,1555
|
|
20230620,114000,47316292800,27250,27300,27300,27250,658
|
|
20230620,113900,47298359100,27300,27300,27300,27250,1933
|
|
20230620,113800,47245634900,27300,27100,27350,27100,2942
|
|
20230620,113700,47165575550,27100,27100,27100,27050,3363
|
|
20230620,113600,47074535350,27100,27100,27100,27050,815
|
|
20230620,113500,47052455100,27050,27050,27100,27050,3499
|
|
20230620,113400,46957652200,27050,27050,27100,27050,1564
|
|
20230620,113300,46915344900,27050,27150,27150,27050,13825
|
|
20230620,113200,46541040300,27150,27150,27150,27100,2042
|
|
20230620,113100,46485635300,27150,27150,27200,27100,3789
|
|
20230620,113000,46382784000,27150,27150,27150,27100,4610
|
|
20230620,112900,46257759100,27150,27150,27200,27100,6008
|
|
20230620,112800,46094723850,27200,27250,27250,27150,845
|
|
20230620,112700,46071746900,27200,27250,27300,27150,4552
|
|
20230620,112600,45947915850,27300,27300,27300,27200,1733
|
|
20230620,112500,45900677850,27300,27350,27350,27250,1169
|
|
20230620,112400,45868763600,27350,27250,27350,27200,5747
|
|
20230620,112300,45712106350,27200,27250,27250,27200,1608
|
|
20230620,112200,45668329850,27200,27200,27250,27150,3019
|
|
20230620,112100,45586252900,27200,27200,27200,27150,2777
|
|
20230620,112000,45510769650,27200,27200,27250,27200,3608
|
|
20230620,111900,45412488950,27200,27150,27200,27150,2766
|
|
20230620,111800,45337372850,27200,27300,27300,27150,14009
|
|
20230620,111700,44956233900,27300,27250,27300,27250,1144
|
|
20230620,111600,44925019250,27300,27300,27350,27250,2222
|
|
20230620,111500,44864373050,27300,27350,27350,27250,2881
|
|
20230620,111400,44785736700,27350,27300,27350,27250,3951
|
|
20230620,111300,44677898500,27300,27250,27300,27250,2897
|
|
20230620,111200,44598826100,27300,27350,27350,27300,5538
|
|
20230620,111100,44447632550,27350,27400,27400,27300,5456
|
|
20230620,111000,44298410900,27400,27450,27500,27400,8034
|
|
20230620,110900,44078147800,27500,27500,27500,27450,4130
|
|
20230620,110800,43964580750,27550,27550,27600,27550,5393
|
|
20230620,110700,43816003550,27600,27550,27600,27550,3352
|
|
20230620,110600,43723653250,27550,27550,27600,27550,1583
|
|
20230620,110500,43680037000,27550,27550,27600,27500,3225
|
|
20230620,110400,43591181200,27550,27600,27600,27550,3740
|
|
20230620,110300,43487978250,27600,27650,27650,27600,2678
|
|
20230620,110200,43414056550,27600,27650,27650,27600,1016
|
|
20230620,110100,43385992450,27650,27650,27650,27600,496
|
|
20230620,110000,43372288800,27650,27600,27700,27600,2558
|
|
20230620,105900,43301664550,27600,27600,27650,27600,2633
|
|
20230620,105800,43228945250,27600,27600,27650,27600,322
|
|
20230620,105700,43220054100,27650,27650,27700,27600,1266
|
|
20230620,105600,43185055450,27650,27650,27700,27650,507
|
|
20230620,105500,43171036700,27650,27650,27700,27600,2177
|
|
20230620,105400,43110839500,27700,27650,27700,27600,1119
|
|
20230620,105300,43079902800,27650,27650,27650,27600,1008
|
|
20230620,105200,43052033850,27650,27650,27650,27650,1204
|
|
20230620,105100,43018743250,27650,27600,27650,27600,1786
|
|
20230620,105000,42969369100,27650,27700,27700,27600,1520
|
|
20230620,104900,42927363800,27650,27600,27700,27600,1118
|
|
20230620,104800,42896443100,27650,27650,27700,27600,1917
|
|
20230620,104700,42843439750,27650,27700,27700,27650,871
|
|
20230620,104600,42819344550,27700,27650,27700,27600,2157
|
|
20230620,104500,42759684400,27650,27550,27650,27550,2129
|
|
20230620,104400,42700888500,27550,27550,27550,27450,3891
|
|
20230620,104300,42593851700,27550,27450,27550,27450,1760
|
|
20230620,104200,42545475700,27500,27450,27500,27400,1156
|
|
20230620,104100,42513746300,27450,27450,27450,27400,812
|
|
20230620,104000,42491471650,27450,27500,27500,27400,1393
|
|
20230620,103900,42453288700,27500,27400,27500,27350,1399
|
|
20230620,103800,42414912250,27400,27350,27450,27300,7845
|
|
20230620,103700,42200247700,27350,27350,27400,27300,2359
|
|
20230620,103600,42135767250,27400,27350,27400,27350,5554
|
|
20230620,103500,41983817200,27350,27400,27400,27300,2813
|
|
20230620,103400,41906869750,27400,27450,27450,27350,3869
|
|
20230620,103300,41800883200,27400,27350,27450,27350,3721
|
|
20230620,103200,41698988250,27400,27400,27400,27350,7749
|
|
20230620,103100,41486977400,27400,27450,27500,27350,6472
|
|
20230620,103000,41309573150,27500,27600,27600,27500,6072
|
|
20230620,102900,41142442500,27550,27700,27700,27550,4831
|
|
20230620,102800,41009016450,27700,27650,27700,27650,1089
|
|
20230620,102700,40978880950,27650,27650,27700,27650,815
|
|
20230620,102600,40956346150,27650,27650,27650,27600,3936
|
|
20230620,102500,40847581150,27650,27600,27650,27600,2961
|
|
20230620,102400,40765747250,27600,27600,27600,27550,1922
|
|
20230620,102300,40712703950,27600,27700,27700,27600,3261
|
|
20230620,102200,40622661900,27650,27700,27750,27650,1873
|
|
20230620,102100,40570773500,27700,27650,27700,27600,2114
|
|
20230620,102000,40512330150,27650,27600,27650,27600,2070
|
|
20230620,101900,40455144850,27600,27600,27650,27600,2642
|
|
20230620,101800,40382192300,27650,27650,27700,27550,3017
|
|
20230620,101700,40298817500,27650,27650,27700,27650,1171
|
|
20230620,101600,40266402150,27650,27650,27700,27600,1864
|
|
20230620,101500,40214838150,27650,27550,27650,27550,3739
|
|
20230620,101400,40111775150,27550,27500,27600,27450,3291
|
|
20230620,101300,40021228800,27450,27400,27500,27400,4949
|
|
20230620,101200,39885419500,27450,27500,27500,27400,16006
|
|
20230620,101100,39446420500,27450,27500,27550,27450,15677
|
|
20230620,101000,39015382350,27500,27650,27700,27500,15976
|
|
20230620,100900,38575164250,27650,27700,27750,27650,7452
|
|
20230620,100800,38368549200,27750,27800,27850,27600,8940
|
|
20230620,100700,38121124650,27850,27950,28000,27800,7150
|
|
20230620,100600,37921729750,27950,27950,27950,27850,4555
|
|
20230620,100500,37794585800,27900,28100,28150,27800,22557
|
|
20230620,100400,37163233350,28100,27950,28100,27900,15710
|
|
20230620,100300,36723302000,28000,28250,28300,27850,37698
|
|
20230620,100200,35663706500,28250,28250,28250,28250,0
|
|
20230620,100100,35663706500,28250,28250,28250,28200,11279
|
|
20230620,100000,35345165850,28250,27950,28250,27900,40677
|
|
20230620,095900,34203017200,28000,27750,28000,27750,38435
|
|
20230620,095800,33131569700,27750,27600,27800,27600,15653
|
|
20230620,095700,32698219500,27600,27500,27600,27450,7164
|
|
20230620,095600,32500955350,27500,27450,27500,27450,3585
|
|
20230620,095500,32402445150,27450,27400,27450,27350,4403
|
|
20230620,095400,32281713450,27400,27500,27500,27350,5946
|
|
20230620,095300,32118780950,27450,27500,27500,27400,7109
|
|
20230620,095200,31923563950,27500,27500,27550,27450,18731
|
|
20230620,095100,31408587350,27500,27400,27500,27350,4666
|
|
20230620,095000,31280552500,27400,27350,27400,27300,5444
|
|
20230620,094900,31131473800,27350,27350,27350,27300,5976
|
|
20230620,094800,30968042250,27300,27250,27350,27200,5467
|
|
20230620,094700,30818889300,27250,27200,27250,27200,4408
|
|
20230620,094600,30698808400,27150,27200,27250,27150,7676
|
|
20230620,094500,30489769400,27250,27100,27300,27100,13759
|
|
20230620,094400,30115503350,27100,27100,27100,27050,1913
|
|
20230620,094300,30063706700,27100,27100,27150,27050,4803
|
|
20230620,094200,29933614050,27100,27100,27150,27050,4419
|
|
20230620,094100,29813873600,27100,27000,27100,26950,7668
|
|
20230620,094000,29606780750,27000,27000,27000,26950,5872
|
|
20230620,093900,29448463350,27000,27000,27000,26950,6754
|
|
20230620,093800,29266394350,27000,26950,27000,26950,4332
|
|
20230620,093700,29149494350,26950,27100,27100,26950,2881
|
|
20230620,093600,29071627550,27100,26950,27150,26900,13030
|
|
20230620,093500,28719868300,27000,26950,27000,26900,4730
|
|
20230620,093400,28592396750,26950,26950,27000,26900,3609
|
|
20230620,093300,28495207750,26950,27050,27050,26900,7667
|
|
20230620,093200,28288387000,27050,27050,27100,26950,11954
|
|
20230620,093100,27965345850,27050,27050,27100,27000,2982
|
|
20230620,093000,27884680700,27050,27150,27200,26950,12941
|
|
20230620,092900,27534679400,27150,27000,27250,27000,13338
|
|
20230620,092800,27172902450,27000,26900,27050,26900,9953
|
|
20230620,092700,26904374100,26850,26800,26900,26750,10491
|
|
20230620,092600,26622897550,26850,26700,26850,26550,19095
|
|
20230620,092500,26113751450,26700,26750,26800,26600,19597
|
|
20230620,092400,25591276400,26750,26800,26900,26650,27169
|
|
20230620,092300,24863782050,26800,27050,27050,26650,27068
|
|
20230620,092200,24139570900,27050,27300,27300,26850,33866
|
|
20230620,092100,23222462100,27250,27300,27350,27200,9499
|
|
20230620,092000,22963282250,27300,27200,27300,27200,6652
|
|
20230620,091900,22782126500,27200,27150,27250,27100,14784
|
|
20230620,091800,22380768750,27150,27400,27400,26950,40658
|
|
20230620,091700,21279739250,27350,27600,27650,27350,30819
|
|
20230620,091600,20430986400,27600,27550,27600,27500,15036
|
|
20230620,091500,20016383600,27550,27450,27550,27450,10971
|
|
20230620,091400,19714706100,27450,27400,27450,27400,11013
|
|
20230620,091300,19412460300,27400,27300,27400,27250,7078
|
|
20230620,091200,19218818700,27350,27200,27350,27000,30192
|
|
20230620,091100,18400477900,27150,27400,27450,27050,20806
|
|
20230620,091000,17833356250,27450,27400,27600,27350,32733
|
|
20230620,090900,16934866200,27400,27100,27450,26950,28862
|
|
20230620,090800,16149309250,27100,26650,27250,26500,64649
|
|
20230620,090700,14419364250,26600,27400,27450,26600,75086
|
|
20230620,090600,12390849850,27450,27350,27600,27150,40049
|
|
20230620,090500,11290902750,27300,27100,27300,27000,45518
|
|
20230620,090400,10054613300,27000,27750,27750,26900,95359
|
|
20230620,090300,7449093650,27850,26350,27900,26300,101033
|
|
20230620,090200,4709567850,26250,25700,26900,25700,182231
|
|
20230620,090100,0,29900,29900,29900,29900,0
|
|
20230620,090000,0,29900,29900,29900,29900,0
|