642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,193800,1193648850,23500,23500,23500,23500,0
|
|
20230615,193700,1193648850,23500,23500,23500,23500,0
|
|
20230615,193600,1193648850,23500,23500,23500,23500,0
|
|
20230615,193500,1193648850,23500,23500,23500,23500,0
|
|
20230615,193400,1193648850,23500,23500,23500,23500,0
|
|
20230615,193300,1193648850,23500,23500,23500,23500,0
|
|
20230615,193200,1193648850,23500,23500,23500,23500,0
|
|
20230615,193100,1193648850,23500,23500,23500,23500,0
|
|
20230615,193000,1193648850,23500,23500,23500,23500,0
|
|
20230615,192900,1193648850,23500,23500,23500,23500,0
|
|
20230615,192800,1193648850,23500,23500,23500,23500,0
|
|
20230615,192700,1193648850,23500,23500,23500,23500,0
|
|
20230615,192600,1193648850,23500,23500,23500,23500,0
|
|
20230615,192500,1193648850,23500,23500,23500,23500,0
|
|
20230615,192400,1193648850,23500,23500,23500,23500,0
|
|
20230615,192300,1193648850,23500,23500,23500,23500,0
|
|
20230615,192200,1193648850,23500,23500,23500,23500,0
|
|
20230615,192100,1193648850,23500,23500,23500,23500,0
|
|
20230615,192000,1193648850,23500,23500,23500,23500,0
|
|
20230615,191900,1193648850,23500,23500,23500,23500,0
|
|
20230615,191800,1193648850,23500,23500,23500,23500,0
|
|
20230615,191700,1193648850,23500,23500,23500,23500,0
|
|
20230615,191600,1193648850,23500,23500,23500,23500,0
|
|
20230615,191500,1193648850,23500,23500,23500,23500,0
|
|
20230615,191400,1193648850,23500,23500,23500,23500,0
|
|
20230615,191300,1193648850,23500,23500,23500,23500,0
|
|
20230615,191200,1193648850,23500,23500,23500,23500,0
|
|
20230615,191100,1193648850,23500,23500,23500,23500,0
|
|
20230615,191000,1193648850,23500,23500,23500,23500,0
|
|
20230615,190900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,190800,1193648850,23500,23500,23500,23500,0
|
|
20230615,190700,1193648850,23500,23500,23500,23500,0
|
|
20230615,190600,1193648850,23500,23500,23500,23500,0
|
|
20230615,190500,1193648850,23500,23500,23500,23500,0
|
|
20230615,190400,1193648850,23500,23500,23500,23500,0
|
|
20230615,190300,1193648850,23500,23500,23500,23500,0
|
|
20230615,190200,1193648850,23500,23500,23500,23500,0
|
|
20230615,190100,1193648850,23500,23500,23500,23500,0
|
|
20230615,190000,1193648850,23500,23500,23500,23500,0
|
|
20230615,185900,1193648850,23500,23500,23500,23500,0
|
|
20230615,185800,1193648850,23500,23500,23500,23500,0
|
|
20230615,185700,1193648850,23500,23500,23500,23500,0
|
|
20230615,185600,1193648850,23500,23500,23500,23500,0
|
|
20230615,185500,1193648850,23500,23500,23500,23500,0
|
|
20230615,185400,1193648850,23500,23500,23500,23500,0
|
|
20230615,185300,1193648850,23500,23500,23500,23500,0
|
|
20230615,185200,1193648850,23500,23500,23500,23500,0
|
|
20230615,185100,1193648850,23500,23500,23500,23500,0
|
|
20230615,185000,1193648850,23500,23500,23500,23500,0
|
|
20230615,184900,1193648850,23500,23500,23500,23500,0
|
|
20230615,184800,1193648850,23500,23500,23500,23500,0
|
|
20230615,184700,1193648850,23500,23500,23500,23500,0
|
|
20230615,184600,1193648850,23500,23500,23500,23500,0
|
|
20230615,184500,1193648850,23500,23500,23500,23500,0
|
|
20230615,184400,1193648850,23500,23500,23500,23500,0
|
|
20230615,184300,1193648850,23500,23500,23500,23500,0
|
|
20230615,184200,1193648850,23500,23500,23500,23500,0
|
|
20230615,184100,1193648850,23500,23500,23500,23500,0
|
|
20230615,184000,1193648850,23500,23500,23500,23500,0
|
|
20230615,183900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,183800,1193648850,23500,23500,23500,23500,0
|
|
20230615,183700,1193648850,23500,23500,23500,23500,0
|
|
20230615,183600,1193648850,23500,23500,23500,23500,0
|
|
20230615,183500,1193648850,23500,23500,23500,23500,0
|
|
20230615,183400,1193648850,23500,23500,23500,23500,0
|
|
20230615,183300,1193648850,23500,23500,23500,23500,0
|
|
20230615,183200,1193648850,23500,23500,23500,23500,0
|
|
20230615,183100,1193648850,23500,23500,23500,23500,0
|
|
20230615,183000,1193648850,23500,23500,23500,23500,0
|
|
20230615,182900,1193648850,23500,23500,23500,23500,0
|
|
20230615,182800,1193648850,23500,23500,23500,23500,0
|
|
20230615,182700,1193648850,23500,23500,23500,23500,0
|
|
20230615,182600,1193648850,23500,23500,23500,23500,0
|
|
20230615,182500,1193648850,23500,23500,23500,23500,0
|
|
20230615,182400,1193648850,23500,23500,23500,23500,0
|
|
20230615,182300,1193648850,23500,23500,23500,23500,0
|
|
20230615,182200,1193648850,23500,23500,23500,23500,0
|
|
20230615,182100,1193648850,23500,23500,23500,23500,0
|
|
20230615,182000,1193648850,23500,23500,23500,23500,0
|
|
20230615,181900,1193648850,23500,23500,23500,23500,0
|
|
20230615,181800,1193648850,23500,23500,23500,23500,0
|
|
20230615,181700,1193648850,23500,23500,23500,23500,0
|
|
20230615,181600,1193648850,23500,23500,23500,23500,0
|
|
20230615,181500,1193648850,23500,23500,23500,23500,0
|
|
20230615,181400,1193648850,23500,23500,23500,23500,0
|
|
20230615,181300,1193648850,23500,23500,23500,23500,0
|
|
20230615,181200,1193648850,23500,23500,23500,23500,0
|
|
20230615,181100,1193648850,23500,23500,23500,23500,0
|
|
20230615,181000,1193648850,23500,23500,23500,23500,0
|
|
20230615,180900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,180800,1193648850,23500,23500,23500,23500,0
|
|
20230615,180700,1193648850,23500,23500,23500,23500,0
|
|
20230615,180600,1193648850,23500,23500,23500,23500,0
|
|
20230615,180500,1193648850,23500,23500,23500,23500,0
|
|
20230615,180400,1193648850,23500,23500,23500,23500,0
|
|
20230615,180300,1193648850,23500,23500,23500,23500,0
|
|
20230615,180200,1193648850,23500,23500,23500,23500,0
|
|
20230615,180100,1193648850,23500,23500,23500,23500,0
|
|
20230615,180000,1193648850,23500,23500,23500,23500,0
|
|
20230615,175900,1193648850,23500,23500,23500,23500,0
|
|
20230615,175800,1193648850,23500,23500,23500,23500,0
|
|
20230615,175700,1193648850,23500,23500,23500,23500,0
|
|
20230615,175600,1193648850,23500,23500,23500,23500,0
|
|
20230615,175500,1193648850,23500,23500,23500,23500,0
|
|
20230615,175400,1193648850,23500,23500,23500,23500,0
|
|
20230615,175300,1193648850,23500,23500,23500,23500,0
|
|
20230615,175200,1193648850,23500,23500,23500,23500,0
|
|
20230615,175100,1193648850,23500,23500,23500,23500,0
|
|
20230615,175000,1193648850,23500,23500,23500,23500,0
|
|
20230615,174900,1193648850,23500,23500,23500,23500,0
|
|
20230615,174800,1193648850,23500,23500,23500,23500,0
|
|
20230615,174700,1193648850,23500,23500,23500,23500,0
|
|
20230615,174600,1193648850,23500,23500,23500,23500,0
|
|
20230615,174500,1193648850,23500,23500,23500,23500,0
|
|
20230615,174400,1193648850,23500,23500,23500,23500,0
|
|
20230615,174300,1193648850,23500,23500,23500,23500,0
|
|
20230615,174200,1193648850,23500,23500,23500,23500,0
|
|
20230615,174100,1193648850,23500,23500,23500,23500,0
|
|
20230615,174000,1193648850,23500,23500,23500,23500,0
|
|
20230615,173900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,173800,1193648850,23500,23500,23500,23500,0
|
|
20230615,173700,1193648850,23500,23500,23500,23500,0
|
|
20230615,173600,1193648850,23500,23500,23500,23500,0
|
|
20230615,173500,1193648850,23500,23500,23500,23500,0
|
|
20230615,173400,1193648850,23500,23500,23500,23500,0
|
|
20230615,173300,1193648850,23500,23500,23500,23500,0
|
|
20230615,173200,1193648850,23500,23500,23500,23500,0
|
|
20230615,173100,1193648850,23500,23500,23500,23500,0
|
|
20230615,173000,1193648850,23500,23500,23500,23500,0
|
|
20230615,172900,1193648850,23500,23500,23500,23500,0
|
|
20230615,172800,1193648850,23500,23500,23500,23500,0
|
|
20230615,172700,1193648850,23500,23500,23500,23500,0
|
|
20230615,172600,1193648850,23500,23500,23500,23500,0
|
|
20230615,172500,1193648850,23500,23500,23500,23500,0
|
|
20230615,172400,1193648850,23500,23500,23500,23500,0
|
|
20230615,172300,1193648850,23500,23500,23500,23500,0
|
|
20230615,172200,1193648850,23500,23500,23500,23500,0
|
|
20230615,172100,1193648850,23500,23500,23500,23500,0
|
|
20230615,172000,1193648850,23500,23500,23500,23500,0
|
|
20230615,171900,1193648850,23500,23500,23500,23500,0
|
|
20230615,171800,1193648850,23500,23500,23500,23500,0
|
|
20230615,171700,1193648850,23500,23500,23500,23500,0
|
|
20230615,171600,1193648850,23500,23500,23500,23500,0
|
|
20230615,171500,1193648850,23500,23500,23500,23500,0
|
|
20230615,171400,1193648850,23500,23500,23500,23500,0
|
|
20230615,171300,1193648850,23500,23500,23500,23500,0
|
|
20230615,171200,1193648850,23500,23500,23500,23500,0
|
|
20230615,171100,1193648850,23500,23500,23500,23500,0
|
|
20230615,171000,1193648850,23500,23500,23500,23500,0
|
|
20230615,170900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,170800,1193648850,23500,23500,23500,23500,0
|
|
20230615,170700,1193648850,23500,23500,23500,23500,0
|
|
20230615,170600,1193648850,23500,23500,23500,23500,0
|
|
20230615,170500,1193648850,23500,23500,23500,23500,0
|
|
20230615,170400,1193648850,23500,23500,23500,23500,0
|
|
20230615,170300,1193648850,23500,23500,23500,23500,0
|
|
20230615,170200,1193648850,23500,23500,23500,23500,0
|
|
20230615,170100,1193648850,23500,23500,23500,23500,0
|
|
20230615,170000,1193648850,23500,23500,23500,23500,0
|
|
20230615,165900,1193648850,23500,23500,23500,23500,0
|
|
20230615,165800,1193648850,23500,23500,23500,23500,0
|
|
20230615,165700,1193648850,23500,23500,23500,23500,0
|
|
20230615,165600,1193648850,23500,23500,23500,23500,0
|
|
20230615,165500,1193648850,23500,23500,23500,23500,0
|
|
20230615,165400,1193648850,23500,23500,23500,23500,0
|
|
20230615,165300,1193648850,23500,23500,23500,23500,0
|
|
20230615,165200,1193648850,23500,23500,23500,23500,0
|
|
20230615,165100,1193648850,23500,23500,23500,23500,0
|
|
20230615,165000,1193648850,23500,23500,23500,23500,0
|
|
20230615,164900,1193648850,23500,23500,23500,23500,0
|
|
20230615,164800,1193648850,23500,23500,23500,23500,0
|
|
20230615,164700,1193648850,23500,23500,23500,23500,0
|
|
20230615,164600,1193648850,23500,23500,23500,23500,0
|
|
20230615,164500,1193648850,23500,23500,23500,23500,0
|
|
20230615,164400,1193648850,23500,23500,23500,23500,0
|
|
20230615,164300,1193648850,23500,23500,23500,23500,0
|
|
20230615,164200,1193648850,23500,23500,23500,23500,0
|
|
20230615,164100,1193648850,23500,23500,23500,23500,0
|
|
20230615,164000,1193648850,23500,23500,23500,23500,0
|
|
20230615,163900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,163800,1193648850,23500,23500,23500,23500,0
|
|
20230615,163700,1193648850,23500,23500,23500,23500,0
|
|
20230615,163600,1193648850,23500,23500,23500,23500,0
|
|
20230615,163500,1193648850,23500,23500,23500,23500,0
|
|
20230615,163400,1193648850,23500,23500,23500,23500,0
|
|
20230615,163300,1193648850,23500,23500,23500,23500,0
|
|
20230615,163200,1193648850,23500,23500,23500,23500,0
|
|
20230615,163100,1193648850,23500,23500,23500,23500,0
|
|
20230615,163000,1193648850,23500,23500,23500,23500,0
|
|
20230615,162900,1193648850,23500,23500,23500,23500,0
|
|
20230615,162800,1193648850,23500,23500,23500,23500,0
|
|
20230615,162700,1193648850,23500,23500,23500,23500,0
|
|
20230615,162600,1193648850,23500,23500,23500,23500,0
|
|
20230615,162500,1193648850,23500,23500,23500,23500,0
|
|
20230615,162400,1193648850,23500,23500,23500,23500,0
|
|
20230615,162300,1193648850,23500,23500,23500,23500,0
|
|
20230615,162200,1193648850,23500,23500,23500,23500,0
|
|
20230615,162100,1193648850,23500,23500,23500,23500,0
|
|
20230615,162000,1193648850,23500,23500,23500,23500,0
|
|
20230615,161900,1193648850,23500,23500,23500,23500,0
|
|
20230615,161800,1193648850,23500,23500,23500,23500,0
|
|
20230615,161700,1193648850,23500,23500,23500,23500,0
|
|
20230615,161600,1193648850,23500,23500,23500,23500,0
|
|
20230615,161500,1193648850,23500,23500,23500,23500,0
|
|
20230615,161400,1193648850,23500,23500,23500,23500,0
|
|
20230615,161300,1193648850,23500,23500,23500,23500,0
|
|
20230615,161200,1193648850,23500,23500,23500,23500,0
|
|
20230615,161100,1193648850,23500,23500,23500,23500,0
|
|
20230615,161000,1193648850,23500,23500,23500,23500,0
|
|
20230615,160900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,160800,1193648850,23500,23500,23500,23500,0
|
|
20230615,160700,1193648850,23500,23500,23500,23500,0
|
|
20230615,160600,1193648850,23500,23500,23500,23500,0
|
|
20230615,160500,1193648850,23500,23500,23500,23500,0
|
|
20230615,160400,1193648850,23500,23500,23500,23500,0
|
|
20230615,160300,1193648850,23500,23500,23500,23500,0
|
|
20230615,160200,1193648850,23500,23500,23500,23500,0
|
|
20230615,160100,1193648850,23500,23500,23500,23500,0
|
|
20230615,160000,1193648850,23500,23500,23500,23500,0
|
|
20230615,155900,1193648850,23500,23500,23500,23500,0
|
|
20230615,155800,1193648850,23500,23500,23500,23500,0
|
|
20230615,155700,1193648850,23500,23500,23500,23500,0
|
|
20230615,155600,1193648850,23500,23500,23500,23500,0
|
|
20230615,155500,1193648850,23500,23500,23500,23500,0
|
|
20230615,155400,1193648850,23500,23500,23500,23500,0
|
|
20230615,155300,1193648850,23500,23500,23500,23500,0
|
|
20230615,155200,1193648850,23500,23500,23500,23500,0
|
|
20230615,155100,1193648850,23500,23500,23500,23500,0
|
|
20230615,155000,1193648850,23500,23500,23500,23500,0
|
|
20230615,154900,1193648850,23500,23500,23500,23500,0
|
|
20230615,154800,1193648850,23500,23500,23500,23500,0
|
|
20230615,154700,1193648850,23500,23500,23500,23500,0
|
|
20230615,154600,1193648850,23500,23500,23500,23500,0
|
|
20230615,154500,1193648850,23500,23500,23500,23500,0
|
|
20230615,154400,1193648850,23500,23500,23500,23500,0
|
|
20230615,154300,1193648850,23500,23500,23500,23500,0
|
|
20230615,154200,1193648850,23500,23500,23500,23500,0
|
|
20230615,154100,1193648850,23500,23500,23500,23500,0
|
|
20230615,154000,1193648850,23500,23500,23500,23500,0
|
|
20230615,153900,1193648850,23500,23500,23500,23500,3880
|
|
20230615,153800,1193648850,23500,23500,23500,23500,0
|
|
20230615,153700,1193648850,23500,23500,23500,23500,0
|
|
20230615,153600,1193648850,23500,23500,23500,23500,0
|
|
20230615,153500,1193648850,23500,23500,23500,23500,0
|
|
20230615,153400,1193648850,23500,23500,23500,23500,0
|
|
20230615,153300,1193648850,23500,23500,23500,23500,0
|
|
20230615,153200,1193648850,23500,23500,23500,23500,0
|
|
20230615,153100,1193648850,23500,23500,23500,23500,0
|
|
20230615,153000,1193648850,23500,23500,23500,23500,3880
|
|
20230615,152900,1102468850,23450,23450,23450,23450,0
|
|
20230615,152800,1102468850,23450,23450,23450,23450,0
|
|
20230615,152700,1102468850,23450,23450,23450,23450,0
|
|
20230615,152600,1102468850,23450,23450,23450,23450,0
|
|
20230615,152500,1102468850,23450,23450,23450,23450,0
|
|
20230615,152400,1102468850,23450,23450,23450,23450,0
|
|
20230615,152300,1102468850,23450,23450,23450,23450,0
|
|
20230615,152200,1102468850,23450,23450,23450,23450,0
|
|
20230615,152100,1102468850,23450,23450,23450,23450,0
|
|
20230615,152000,1102468850,23450,23450,23450,23450,0
|
|
20230615,151900,1102468850,23450,23550,23550,23450,74
|
|
20230615,151800,1100726250,23550,23550,23550,23550,22
|
|
20230615,151700,1100208150,23550,23550,23550,23450,16
|
|
20230615,151600,1099831550,23500,23500,23500,23450,256
|
|
20230615,151500,1093826050,23450,23550,23550,23450,206
|
|
20230615,151400,1088984900,23550,23500,23550,23500,257
|
|
20230615,151300,1082945250,23500,23500,23500,23450,31
|
|
20230615,151200,1082217000,23500,23450,23500,23450,39
|
|
20230615,151100,1081302200,23500,23500,23500,23450,104
|
|
20230615,151000,1078863150,23500,23450,23500,23400,89
|
|
20230615,150900,1076775950,23450,23450,23450,23450,1343
|
|
20230615,150800,1045282600,23500,23450,23500,23450,87
|
|
20230615,150700,1043238150,23450,23500,23500,23450,19
|
|
20230615,150600,1042792550,23450,23500,23500,23450,27
|
|
20230615,150500,1042159350,23500,23450,23500,23450,15
|
|
20230615,150400,1041807550,23500,23450,23500,23450,21
|
|
20230615,150300,1041314100,23450,23450,23500,23450,22
|
|
20230615,150200,1040798150,23450,23500,23500,23450,254
|
|
20230615,150100,1034836600,23500,23450,23500,23450,21
|
|
20230615,150000,1034344100,23500,23500,23500,23450,3
|
|
20230615,145900,1034273650,23450,23500,23500,23450,201
|
|
20230615,145800,1029558950,23500,23450,23500,23450,12
|
|
20230615,145700,1029277050,23450,23450,23450,23450,15
|
|
20230615,145600,1028925300,23450,23450,23450,23450,90
|
|
20230615,145500,1026814800,23450,23500,23500,23450,28
|
|
20230615,145400,1026156950,23500,23500,23500,23500,6
|
|
20230615,145300,1026015950,23550,23450,23550,23450,15
|
|
20230615,145200,1025664100,23450,23450,23450,23450,42
|
|
20230615,145100,1024679200,23450,23500,23550,23450,53
|
|
20230615,145000,1023431700,23500,23500,23500,23500,150
|
|
20230615,144900,1019906700,23500,23500,23500,23500,22
|
|
20230615,144800,1019389700,23500,23500,23500,23500,23
|
|
20230615,144700,1018849200,23500,23500,23500,23500,75
|
|
20230615,144600,1017086700,23550,23550,23550,23500,369
|
|
20230615,144500,1008397400,23550,23450,23550,23450,54
|
|
20230615,144400,1007128900,23450,23450,23450,23450,57
|
|
20230615,144300,1005792250,23450,23500,23550,23450,14
|
|
20230615,144200,1005463800,23450,23500,23500,23450,23
|
|
20230615,144100,1004924350,23500,23500,23500,23500,93
|
|
20230615,144000,1002738850,23500,23500,23550,23500,11
|
|
20230615,143900,1002480300,23500,23550,23550,23500,14
|
|
20230615,143800,1002151250,23500,23500,23500,23500,58
|
|
20230615,143700,1000788250,23500,23550,23550,23500,99
|
|
20230615,143600,998461550,23500,23500,23500,23500,22
|
|
20230615,143500,997944550,23500,23500,23550,23500,67
|
|
20230615,143400,996370000,23550,23500,23550,23500,46
|
|
20230615,143300,995287900,23550,23500,23550,23500,13
|
|
20230615,143200,994982300,23500,23550,23550,23500,115
|
|
20230615,143100,992277900,23550,23550,23550,23500,5
|
|
20230615,143000,992160250,23500,23500,23500,23500,32
|
|
20230615,142900,991408250,23500,23500,23500,23500,82
|
|
20230615,142800,989481250,23550,23500,23550,23500,6
|
|
20230615,142700,989340150,23500,23500,23550,23500,398
|
|
20230615,142600,979986000,23500,23500,23500,23450,56
|
|
20230615,142500,978671750,23450,23450,23450,23450,12
|
|
20230615,142400,978390350,23450,23500,23500,23450,173
|
|
20230615,142300,974333250,23500,23500,23500,23500,22
|
|
20230615,142200,973816250,23450,23500,23500,23450,204
|
|
20230615,142100,969025150,23500,23500,23500,23500,190
|
|
20230615,142000,964560150,23500,23500,23500,23500,27
|
|
20230615,141900,963925650,23550,23500,23550,23500,35
|
|
20230615,141800,963103050,23500,23500,23500,23500,95
|
|
20230615,141700,960870550,23550,23500,23550,23500,15
|
|
20230615,141600,960517950,23500,23500,23500,23500,13
|
|
20230615,141500,960212450,23500,23500,23500,23500,98
|
|
20230615,141400,957909450,23500,23550,23550,23500,15
|
|
20230615,141300,957556900,23500,23500,23500,23500,54
|
|
20230615,141200,956287900,23500,23500,23550,23500,89
|
|
20230615,141100,954195300,23500,23500,23550,23500,27
|
|
20230615,141000,953560750,23500,23500,23500,23500,12
|
|
20230615,140900,953278750,23500,23500,23500,23450,93
|
|
20230615,140800,951093800,23450,23500,23500,23450,57
|
|
20230615,140700,949757000,23450,23500,23500,23450,446
|
|
20230615,140600,939298250,23450,23400,23450,23400,80
|
|
20230615,140500,937425450,23400,23400,23400,23400,10
|
|
20230615,140400,937191450,23400,23400,23500,23400,74
|
|
20230615,140300,935457650,23450,23450,23500,23450,177
|
|
20230615,140200,931306950,23450,23450,23500,23450,30
|
|
20230615,140100,930603300,23550,23450,23550,23450,2
|
|
20230615,140000,930556300,23450,23450,23450,23450,245
|
|
20230615,135900,924811050,23450,23550,23550,23450,14
|
|
20230615,135800,924482650,23450,23450,23500,23450,65
|
|
20230615,135700,922956650,23450,23450,23450,23450,57
|
|
20230615,135600,921620000,23450,23500,23500,23450,63
|
|
20230615,135500,920140850,23500,23550,23550,23500,9
|
|
20230615,135400,919929300,23550,23550,23550,23550,10
|
|
20230615,135300,919693800,23550,23500,23550,23450,90
|
|
20230615,135200,917579900,23500,23500,23500,23500,14
|
|
20230615,135100,917250900,23550,23450,23550,23450,7
|
|
20230615,135000,917086150,23450,23500,23500,23450,57
|
|
20230615,134900,915747200,23500,23500,23500,23400,48
|
|
20230615,134800,914622600,23400,23400,23400,23400,126
|
|
20230615,134700,911674200,23500,23500,23500,23500,44
|
|
20230615,134600,910640200,23450,23400,23450,23400,1253
|
|
20230615,134500,881316550,23400,23400,23400,23400,937
|
|
20230615,134400,859390750,23400,23400,23400,23400,14
|
|
20230615,134300,859063150,23450,23450,23450,23450,332
|
|
20230615,134200,851277750,23450,23450,23450,23450,101
|
|
20230615,134100,848909300,23450,23450,23450,23450,33
|
|
20230615,134000,848135450,23500,23500,23500,23500,2
|
|
20230615,133900,848088450,23550,23450,23550,23450,13
|
|
20230615,133800,847783500,23500,23500,23500,23450,55
|
|
20230615,133700,846491750,23500,23450,23500,23400,50
|
|
20230615,133600,845317650,23450,23400,23500,23400,132
|
|
20230615,133500,842224600,23400,23450,23500,23400,42
|
|
20230615,133400,841239200,23450,23450,23450,23450,117
|
|
20230615,133300,838495550,23450,23450,23500,23450,97
|
|
20230615,133200,836219900,23450,23450,23450,23450,24
|
|
20230615,133100,835657100,23450,23500,23500,23450,169
|
|
20230615,133000,831686550,23500,23500,23500,23500,59
|
|
20230615,132900,830300050,23500,23500,23500,23500,28
|
|
20230615,132800,829642050,23500,23500,23500,23500,59
|
|
20230615,132700,828255550,23500,23500,23600,23500,25
|
|
20230615,132600,827667850,23550,23500,23550,23500,12
|
|
20230615,132500,827385700,23500,23450,23500,23450,119
|
|
20230615,132400,824589850,23450,23450,23450,23450,55
|
|
20230615,132300,823300100,23450,23500,23500,23450,40
|
|
20230615,132200,822362050,23450,23450,23450,23400,139
|
|
20230615,132100,819103250,23450,23450,23450,23450,16
|
|
20230615,132000,818728050,23500,23500,23500,23500,41
|
|
20230615,131900,817764550,23400,23400,23500,23400,104
|
|
20230615,131800,815330800,23450,23450,23450,23450,0
|
|
20230615,131700,815330800,23450,23400,23450,23400,527
|
|
20230615,131600,802973500,23400,23400,23400,23400,102
|
|
20230615,131500,800586700,23450,23500,23500,23400,1374
|
|
20230615,131400,768367400,23450,23450,23500,23450,30
|
|
20230615,131300,767663850,23450,23450,23450,23450,15
|
|
20230615,131200,767312100,23500,23450,23500,23450,37
|
|
20230615,131100,766444400,23450,23500,23500,23450,26
|
|
20230615,131000,765834650,23500,23450,23500,23450,69
|
|
20230615,130900,764216150,23450,23550,23550,23400,32
|
|
20230615,130800,763466450,23400,23550,23550,23400,35
|
|
20230615,130700,762647300,23500,23450,23500,23450,174
|
|
20230615,130600,758562100,23450,23450,23450,23450,14
|
|
20230615,130500,758233800,23450,23500,23500,23450,70
|
|
20230615,130400,756592200,23500,23600,23600,23500,104
|
|
20230615,130300,754147200,23500,23450,23500,23450,2060
|
|
20230615,130200,705740000,23400,23450,23450,23400,18
|
|
20230615,130100,705318450,23450,23450,23450,23400,74
|
|
20230615,130000,703584250,23500,23500,23500,23500,0
|
|
20230615,125900,703584250,23500,23400,23500,23400,16
|
|
20230615,125800,703209750,23400,23400,23400,23400,68
|
|
20230615,125700,701618550,23400,23500,23500,23400,25
|
|
20230615,125600,701033450,23500,23450,23500,23400,88
|
|
20230615,125500,698968700,23450,23450,23500,23450,81
|
|
20230615,125400,697069200,23450,23450,23450,23450,32
|
|
20230615,125300,696318800,23450,23450,23450,23450,24
|
|
20230615,125200,695756000,23450,23450,23450,23450,85
|
|
20230615,125100,693762750,23450,23450,23500,23450,20
|
|
20230615,125000,693293700,23450,23450,23450,23450,23
|
|
20230615,124900,692754350,23450,23450,23450,23450,89
|
|
20230615,124800,690667300,23450,23500,23500,23450,12
|
|
20230615,124700,690385850,23500,23450,23500,23450,8
|
|
20230615,124600,690198200,23500,23450,23500,23450,157
|
|
20230615,124500,686514400,23450,23500,23500,23450,27
|
|
20230615,124400,685881050,23500,23500,23500,23500,13
|
|
20230615,124300,685575550,23500,23500,23550,23500,89
|
|
20230615,124200,683484000,23500,23500,23500,23500,47
|
|
20230615,124100,682379500,23500,23500,23500,23500,17
|
|
20230615,124000,681980000,23500,23500,23500,23500,71
|
|
20230615,123900,680311500,23500,23500,23500,23500,38
|
|
20230615,123800,679418500,23550,23500,23550,23500,14
|
|
20230615,123700,679089450,23550,23500,23550,23500,59
|
|
20230615,123600,677700450,23500,23500,23500,23500,3
|
|
20230615,123500,677629950,23500,23600,23600,23500,34
|
|
20230615,123400,676830850,23500,23500,23550,23500,83
|
|
20230615,123300,674879950,23550,23550,23550,23550,399
|
|
20230615,123200,665483500,23500,23500,23500,23500,25
|
|
20230615,123100,664896000,23500,23500,23550,23500,94
|
|
20230615,123000,662686900,23500,23500,23500,23500,37
|
|
20230615,122900,661817400,23500,23500,23500,23500,15
|
|
20230615,122800,661464900,23550,23450,23550,23450,198
|
|
20230615,122700,656813150,23500,23500,23500,23450,21
|
|
20230615,122600,656320150,23500,23450,23500,23450,17
|
|
20230615,122500,655920750,23500,23450,23500,23450,39
|
|
20230615,122400,655004800,23450,23500,23500,23450,40
|
|
20230615,122300,654066750,23450,23450,23450,23450,1
|
|
20230615,122200,654043300,23400,23400,23450,23400,318
|
|
20230615,122100,646599600,23400,23400,23450,23400,181
|
|
20230615,122000,642356250,23400,23450,23450,23400,25
|
|
20230615,121900,641771100,23400,23400,23450,23400,27
|
|
20230615,121800,641139250,23400,23400,23400,23400,14
|
|
20230615,121700,640811650,23400,23400,23400,23400,126
|
|
20230615,121600,637863250,23400,23450,23450,23400,39
|
|
20230615,121500,636950600,23450,23400,23450,23400,46
|
|
20230615,121400,635873850,23400,23400,23450,23400,79
|
|
20230615,121300,634024150,23400,23400,23450,23400,46
|
|
20230615,121200,632946750,23450,23450,23450,23400,38
|
|
20230615,121100,632056200,23450,23400,23450,23400,102
|
|
20230615,121000,629667600,23400,23450,23450,23400,49
|
|
20230615,120900,628518650,23450,23500,23500,23450,23
|
|
20230615,120800,627979250,23500,23500,23500,23450,119
|
|
20230615,120700,625183950,23450,23450,23450,23450,17
|
|
20230615,120600,624785300,23450,23450,23450,23450,3
|
|
20230615,120500,624714950,23550,23400,23550,23400,405
|
|
20230615,120400,615219650,23400,23400,23400,23400,14
|
|
20230615,120300,614892050,23400,23400,23450,23400,19
|
|
20230615,120200,614447400,23400,23400,23450,23400,47
|
|
20230615,120100,613347150,23400,23450,23450,23400,26
|
|
20230615,120000,612738700,23450,23400,23450,23400,24
|
|
20230615,115900,612177000,23400,23400,23450,23400,29
|
|
20230615,115800,611498150,23400,23400,23400,23400,46
|
|
20230615,115700,610421750,23450,23400,23450,23400,108
|
|
20230615,115600,607890350,23400,23400,23400,23400,69
|
|
20230615,115500,606275750,23400,23400,23450,23400,31
|
|
20230615,115400,605550300,23400,23400,23450,23400,78
|
|
20230615,115300,603723950,23400,23400,23400,23400,67
|
|
20230615,115200,602156150,23400,23400,23450,23400,309
|
|
20230615,115100,594925500,23450,23450,23450,23400,17
|
|
20230615,115000,594527550,23400,23450,23450,23400,64
|
|
20230615,114900,593029450,23400,23450,23450,23400,118
|
|
20230615,114800,590263200,23400,23400,23450,23400,55
|
|
20230615,114700,588975750,23400,23400,23450,23400,59
|
|
20230615,114600,587594400,23400,23400,23450,23400,15
|
|
20230615,114500,587242900,23400,23400,23400,23400,20
|
|
20230615,114400,586774900,23400,23450,23450,23400,94
|
|
20230615,114300,584571250,23400,23450,23500,23400,51
|
|
20230615,114200,583374900,23450,23400,23450,23400,20
|
|
20230615,114100,582906150,23450,23450,23450,23400,150
|
|
20230615,114000,579392450,23400,23450,23450,23400,57
|
|
20230615,113900,578055900,23450,23400,23500,23400,62
|
|
20230615,113800,576602250,23400,23400,23400,23400,87
|
|
20230615,113700,574566450,23400,23400,23450,23400,42
|
|
20230615,113600,573582600,23400,23400,23400,23400,42
|
|
20230615,113500,572599800,23400,23400,23400,23400,78
|
|
20230615,113400,570774600,23400,23400,23400,23400,17
|
|
20230615,113300,570376800,23450,23450,23450,23400,202
|
|
20230615,113200,565644650,23400,23450,23450,23400,35
|
|
20230615,113100,564824000,23450,23450,23500,23450,34
|
|
20230615,113000,564026600,23450,23450,23450,23450,22
|
|
20230615,112900,563510700,23450,23450,23450,23450,130
|
|
20230615,112800,560462200,23450,23450,23500,23450,56
|
|
20230615,112700,559148900,23450,23450,23500,23450,5
|
|
20230615,112600,559031600,23450,23450,23500,23450,86
|
|
20230615,112500,557013950,23450,23450,23500,23450,65
|
|
20230615,112400,555488600,23450,23500,23500,23450,13
|
|
20230615,112300,555183650,23450,23550,23550,23450,86
|
|
20230615,112200,553166400,23500,23500,23500,23450,49
|
|
20230615,112100,552015050,23450,23450,23450,23450,36
|
|
20230615,112000,551170850,23450,23450,23550,23450,189
|
|
20230615,111900,546728300,23500,23450,23500,23450,103
|
|
20230615,111800,544309350,23450,23450,23500,23450,33
|
|
20230615,111700,543534400,23450,23450,23500,23450,182
|
|
20230615,111600,539262200,23450,23400,23550,23400,529
|
|
20230615,111500,526851750,23400,23350,23400,23350,43
|
|
20230615,111400,525846000,23350,23400,23400,23350,108
|
|
20230615,111300,523321650,23400,23400,23400,23400,37
|
|
20230615,111200,522455850,23400,23400,23400,23350,219
|
|
20230615,111100,517331500,23400,23400,23450,23400,33
|
|
20230615,111000,516559250,23400,23400,23450,23400,47
|
|
20230615,110900,515459200,23400,23400,23450,23400,63
|
|
20230615,110800,513984950,23400,23400,23400,23400,29
|
|
20230615,110700,513306350,23400,23350,23400,23350,99
|
|
20230615,110600,510990000,23350,23400,23400,23350,138
|
|
20230615,110500,507762900,23400,23400,23400,23400,18
|
|
20230615,110400,507341700,23400,23400,23400,23350,33
|
|
20230615,110300,506570050,23350,23400,23400,23350,122
|
|
20230615,110200,503719150,23400,23400,23450,23400,18
|
|
20230615,110100,503297900,23400,23400,23450,23400,53
|
|
20230615,110000,502057650,23400,23400,23400,23400,61
|
|
20230615,105900,500630250,23400,23400,23450,23400,49
|
|
20230615,105800,499483550,23400,23450,23450,23400,28
|
|
20230615,105700,498828300,23400,23450,23450,23400,206
|
|
20230615,105600,493998650,23400,23350,23400,23350,101
|
|
20230615,105500,491637350,23350,23450,23450,23350,463
|
|
20230615,105400,480815000,23450,23450,23450,23400,120
|
|
20230615,105300,478002050,23450,23450,23450,23450,35
|
|
20230615,105200,477181300,23450,23550,23550,23400,8955
|
|
20230615,105100,267123850,23550,23550,23600,23550,147
|
|
20230615,105000,263660900,23550,23550,23600,23550,9
|
|
20230615,104900,263448900,23550,23550,23600,23550,44
|
|
20230615,104800,262411550,23600,23550,23600,23550,70
|
|
20230615,104700,260762300,23550,23550,23600,23550,81
|
|
20230615,104600,258852600,23550,23600,23600,23550,51
|
|
20230615,104500,257651300,23550,23550,23600,23550,93
|
|
20230615,104400,255460050,23550,23550,23550,23550,43
|
|
20230615,104300,254447400,23550,23600,23600,23550,26
|
|
20230615,104200,253835000,23550,23550,23550,23550,72
|
|
20230615,104100,252139400,23550,23600,23600,23550,23
|
|
20230615,104000,251597650,23550,23550,23550,23550,41
|
|
20230615,103900,250632100,23550,23550,23600,23550,70
|
|
20230615,103800,248981400,23600,23550,23600,23550,6
|
|
20230615,103700,248840050,23550,23550,23600,23550,72
|
|
20230615,103600,247142300,23550,23600,23600,23550,103
|
|
20230615,103500,244713600,23550,23550,23650,23550,18
|
|
20230615,103400,244289050,23600,23600,23600,23550,77
|
|
20230615,103300,242472050,23600,23600,23600,23600,154
|
|
20230615,103200,238837650,23600,23550,23600,23550,353
|
|
20230615,103100,230507300,23550,23600,23600,23550,253
|
|
20230615,103000,224537400,23600,23600,23650,23600,328
|
|
20230615,102900,216795550,23600,23650,23650,23600,59
|
|
20230615,102800,215402200,23600,23600,23600,23600,6
|
|
20230615,102700,215260600,23600,23650,23700,23600,158
|
|
20230615,102600,211527450,23650,23650,23650,23600,158
|
|
20230615,102500,207791650,23650,23600,23650,23600,50
|
|
20230615,102400,206609250,23600,23650,23650,23600,114
|
|
20230615,102300,203917300,23650,23700,23700,23650,7
|
|
20230615,102200,203751700,23650,23650,23650,23600,78
|
|
20230615,102100,201907100,23600,23650,23650,23600,130
|
|
20230615,102000,198837400,23650,23600,23700,23600,30
|
|
20230615,101900,198127900,23600,23700,23700,23600,105
|
|
20230615,101800,195645350,23650,23650,23700,23650,85
|
|
20230615,101700,193635050,23650,23650,23650,23600,104
|
|
20230615,101600,191177000,23650,23600,23650,23600,366
|
|
20230615,101500,182521400,23600,23750,23750,23600,2951
|
|
20230615,101400,112673500,23750,23700,23750,23700,48
|
|
20230615,101300,111535800,23700,23700,23750,23700,12
|
|
20230615,101200,111251350,23700,23700,23700,23700,75
|
|
20230615,101100,109473850,23750,23750,23800,23750,172
|
|
20230615,101000,105388800,23700,23750,23750,23700,47
|
|
20230615,100900,104274500,23750,23750,23800,23750,89
|
|
20230615,100800,102160700,23750,23750,23750,23750,5
|
|
20230615,100700,102041950,23750,23750,23800,23750,129
|
|
20230615,100600,98978150,23750,23750,23800,23750,34
|
|
20230615,100500,98170600,23800,23800,23800,23750,7
|
|
20230615,100400,98004250,23750,23750,23750,23750,15
|
|
20230615,100300,97648000,23750,23800,23800,23750,17
|
|
20230615,100200,97244200,23750,23750,23800,23750,14
|
|
20230615,100100,96911650,23750,23750,23750,23750,14
|
|
20230615,100000,96579150,23750,23750,23750,23750,19
|
|
20230615,095900,96127900,23750,23800,23800,23750,284
|
|
20230615,095800,89382750,23800,23750,23800,23750,71
|
|
20230615,095700,87695000,23750,23750,23750,23750,1
|
|
20230615,095600,87671250,23800,23750,23800,23750,146
|
|
20230615,095500,84197200,23750,23800,23850,23750,204
|
|
20230615,095400,79342050,23800,23850,23850,23800,215
|
|
20230615,095300,74214600,23850,23850,23850,23850,8
|
|
20230615,095200,74023800,23850,23850,23850,23850,4
|
|
20230615,095100,73928400,23850,23900,23900,23850,6
|
|
20230615,095000,73785250,23850,23850,23900,23850,12
|
|
20230615,094900,73499000,23850,23850,23850,23850,3
|
|
20230615,094800,73427450,23850,23850,23850,23850,8
|
|
20230615,094700,73236650,23850,23900,23900,23850,16
|
|
20230615,094600,72855000,23850,23900,23900,23850,199
|
|
20230615,094500,68102300,23900,23900,23900,23900,8
|
|
20230615,094400,67911100,23900,23900,23950,23900,112
|
|
20230615,094300,65229100,23900,23900,23900,23850,24
|
|
20230615,094200,64655600,23850,23850,23850,23850,15
|
|
20230615,094100,64297850,23850,23850,23850,23850,3
|
|
20230615,094000,64226300,23850,23850,23900,23850,9
|
|
20230615,093900,64011600,23850,23900,23950,23850,55
|
|
20230615,093800,62698200,23900,23900,23900,23900,4
|
|
20230615,093700,62602600,23950,23950,23950,23950,158
|
|
20230615,093600,58818500,23950,23900,24000,23900,276
|
|
20230615,093500,52211000,23900,23900,23900,23900,1
|
|
20230615,093400,52187100,23850,23850,23850,23850,16
|
|
20230615,093300,51805500,23850,23850,23850,23850,112
|
|
20230615,093200,49134300,23850,23900,23900,23850,9
|
|
20230615,093100,48919550,23850,23850,23850,23850,13
|
|
20230615,093000,48609500,23850,23850,23850,23850,206
|
|
20230615,092900,43696400,23850,23850,23900,23850,20
|
|
20230615,092800,43218800,23850,23900,23900,23850,103
|
|
20230615,092700,40757150,23900,23950,23950,23900,6
|
|
20230615,092600,40613700,23900,23900,23950,23900,226
|
|
20230615,092500,35204200,23900,23900,23900,23900,12
|
|
20230615,092400,34917400,23900,23900,23900,23900,1
|
|
20230615,092300,34893500,23950,23950,23950,23900,116
|
|
20230615,092200,32115350,23900,23850,23950,23850,281
|
|
20230615,092100,25391800,23850,23850,23900,23850,24
|
|
20230615,092000,24818400,23900,23850,23900,23850,9
|
|
20230615,091900,24603700,23850,23850,23850,23850,20
|
|
20230615,091800,24126700,23900,23850,23900,23850,9
|
|
20230615,091700,23912000,23850,23900,23900,23850,80
|
|
20230615,091600,22001100,23900,23850,23900,23850,88
|
|
20230615,091500,19901250,23800,23800,23800,23800,3
|
|
20230615,091400,19829850,23800,23800,23800,23800,13
|
|
20230615,091300,19520450,23800,23800,23800,23750,117
|
|
20230615,091200,16735900,23750,23800,23800,23750,62
|
|
20230615,091100,15260550,23800,23800,23800,23800,61
|
|
20230615,091000,13808750,23800,23750,23800,23750,25
|
|
20230615,090900,13213900,23800,23750,23800,23750,21
|
|
20230615,090800,12715100,23750,23750,23800,23700,128
|
|
20230615,090700,9673100,23750,23750,23800,23750,97
|
|
20230615,090600,7369250,23750,23750,23800,23750,5
|
|
20230615,090500,7250450,23750,23800,23800,23750,26
|
|
20230615,090400,6631850,23800,23750,23800,23750,107
|
|
20230615,090300,4090300,23750,23800,23800,23750,60
|
|
20230615,090200,2665050,23800,23750,23800,23750,17
|
|
20230615,090100,2260600,23750,23750,23800,23750,18
|
|
20230615,090000,1832500,23800,23800,23800,23750,77
|