651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,194700,2319966250,27450,27450,27450,27450,0
|
|
20230705,194600,2319966250,27450,27450,27450,27450,0
|
|
20230705,194500,2319966250,27450,27450,27450,27450,0
|
|
20230705,194400,2319966250,27450,27450,27450,27450,0
|
|
20230705,194300,2319966250,27450,27450,27450,27450,0
|
|
20230705,194200,2319966250,27450,27450,27450,27450,0
|
|
20230705,194100,2319966250,27450,27450,27450,27450,0
|
|
20230705,194000,2319966250,27450,27450,27450,27450,0
|
|
20230705,193900,2319966250,27450,27450,27450,27450,0
|
|
20230705,193800,2319966250,27450,27450,27450,27450,0
|
|
20230705,193700,2319966250,27450,27450,27450,27450,0
|
|
20230705,193600,2319966250,27450,27450,27450,27450,0
|
|
20230705,193500,2319966250,27450,27450,27450,27450,0
|
|
20230705,193400,2319966250,27450,27450,27450,27450,0
|
|
20230705,193300,2319966250,27450,27450,27450,27450,0
|
|
20230705,193200,2319966250,27450,27450,27450,27450,0
|
|
20230705,193100,2319966250,27450,27450,27450,27450,0
|
|
20230705,193000,2319966250,27450,27450,27450,27450,0
|
|
20230705,192900,2319966250,27450,27450,27450,27450,0
|
|
20230705,192800,2319966250,27450,27450,27450,27450,0
|
|
20230705,192700,2319966250,27450,27450,27450,27450,0
|
|
20230705,192600,2319966250,27450,27450,27450,27450,0
|
|
20230705,192500,2319966250,27450,27450,27450,27450,0
|
|
20230705,192400,2319966250,27450,27450,27450,27450,0
|
|
20230705,192300,2319966250,27450,27450,27450,27450,0
|
|
20230705,192200,2319966250,27450,27450,27450,27450,0
|
|
20230705,192100,2319966250,27450,27450,27450,27450,0
|
|
20230705,192000,2319966250,27450,27450,27450,27450,0
|
|
20230705,191900,2319966250,27450,27450,27450,27450,0
|
|
20230705,191800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,191700,2319966250,27450,27450,27450,27450,0
|
|
20230705,191600,2319966250,27450,27450,27450,27450,0
|
|
20230705,191500,2319966250,27450,27450,27450,27450,0
|
|
20230705,191400,2319966250,27450,27450,27450,27450,0
|
|
20230705,191300,2319966250,27450,27450,27450,27450,0
|
|
20230705,191200,2319966250,27450,27450,27450,27450,0
|
|
20230705,191100,2319966250,27450,27450,27450,27450,0
|
|
20230705,191000,2319966250,27450,27450,27450,27450,0
|
|
20230705,190900,2319966250,27450,27450,27450,27450,0
|
|
20230705,190800,2319966250,27450,27450,27450,27450,0
|
|
20230705,190700,2319966250,27450,27450,27450,27450,0
|
|
20230705,190600,2319966250,27450,27450,27450,27450,0
|
|
20230705,190500,2319966250,27450,27450,27450,27450,0
|
|
20230705,190400,2319966250,27450,27450,27450,27450,0
|
|
20230705,190300,2319966250,27450,27450,27450,27450,0
|
|
20230705,190200,2319966250,27450,27450,27450,27450,0
|
|
20230705,190100,2319966250,27450,27450,27450,27450,0
|
|
20230705,190000,2319966250,27450,27450,27450,27450,0
|
|
20230705,185900,2319966250,27450,27450,27450,27450,0
|
|
20230705,185800,2319966250,27450,27450,27450,27450,0
|
|
20230705,185700,2319966250,27450,27450,27450,27450,0
|
|
20230705,185600,2319966250,27450,27450,27450,27450,0
|
|
20230705,185500,2319966250,27450,27450,27450,27450,0
|
|
20230705,185400,2319966250,27450,27450,27450,27450,0
|
|
20230705,185300,2319966250,27450,27450,27450,27450,0
|
|
20230705,185200,2319966250,27450,27450,27450,27450,0
|
|
20230705,185100,2319966250,27450,27450,27450,27450,0
|
|
20230705,185000,2319966250,27450,27450,27450,27450,0
|
|
20230705,184900,2319966250,27450,27450,27450,27450,0
|
|
20230705,184800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,184700,2319966250,27450,27450,27450,27450,0
|
|
20230705,184600,2319966250,27450,27450,27450,27450,0
|
|
20230705,184500,2319966250,27450,27450,27450,27450,0
|
|
20230705,184400,2319966250,27450,27450,27450,27450,0
|
|
20230705,184300,2319966250,27450,27450,27450,27450,0
|
|
20230705,184200,2319966250,27450,27450,27450,27450,0
|
|
20230705,184100,2319966250,27450,27450,27450,27450,0
|
|
20230705,184000,2319966250,27450,27450,27450,27450,0
|
|
20230705,183900,2319966250,27450,27450,27450,27450,0
|
|
20230705,183800,2319966250,27450,27450,27450,27450,0
|
|
20230705,183700,2319966250,27450,27450,27450,27450,0
|
|
20230705,183600,2319966250,27450,27450,27450,27450,0
|
|
20230705,183500,2319966250,27450,27450,27450,27450,0
|
|
20230705,183400,2319966250,27450,27450,27450,27450,0
|
|
20230705,183300,2319966250,27450,27450,27450,27450,0
|
|
20230705,183200,2319966250,27450,27450,27450,27450,0
|
|
20230705,183100,2319966250,27450,27450,27450,27450,0
|
|
20230705,183000,2319966250,27450,27450,27450,27450,0
|
|
20230705,182900,2319966250,27450,27450,27450,27450,0
|
|
20230705,182800,2319966250,27450,27450,27450,27450,0
|
|
20230705,182700,2319966250,27450,27450,27450,27450,0
|
|
20230705,182600,2319966250,27450,27450,27450,27450,0
|
|
20230705,182500,2319966250,27450,27450,27450,27450,0
|
|
20230705,182400,2319966250,27450,27450,27450,27450,0
|
|
20230705,182300,2319966250,27450,27450,27450,27450,0
|
|
20230705,182200,2319966250,27450,27450,27450,27450,0
|
|
20230705,182100,2319966250,27450,27450,27450,27450,0
|
|
20230705,182000,2319966250,27450,27450,27450,27450,0
|
|
20230705,181900,2319966250,27450,27450,27450,27450,0
|
|
20230705,181800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,181700,2319966250,27450,27450,27450,27450,0
|
|
20230705,181600,2319966250,27450,27450,27450,27450,0
|
|
20230705,181500,2319966250,27450,27450,27450,27450,0
|
|
20230705,181400,2319966250,27450,27450,27450,27450,0
|
|
20230705,181300,2319966250,27450,27450,27450,27450,0
|
|
20230705,181200,2319966250,27450,27450,27450,27450,0
|
|
20230705,181100,2319966250,27450,27450,27450,27450,0
|
|
20230705,181000,2319966250,27450,27450,27450,27450,0
|
|
20230705,180900,2319966250,27450,27450,27450,27450,0
|
|
20230705,180800,2319966250,27450,27450,27450,27450,0
|
|
20230705,180700,2319966250,27450,27450,27450,27450,0
|
|
20230705,180600,2319966250,27450,27450,27450,27450,0
|
|
20230705,180500,2319966250,27450,27450,27450,27450,0
|
|
20230705,180400,2319966250,27450,27450,27450,27450,0
|
|
20230705,180300,2319966250,27450,27450,27450,27450,0
|
|
20230705,180200,2319966250,27450,27450,27450,27450,0
|
|
20230705,180100,2319966250,27450,27450,27450,27450,0
|
|
20230705,180000,2319966250,27450,27450,27450,27450,0
|
|
20230705,175900,2319966250,27450,27450,27450,27450,0
|
|
20230705,175800,2319966250,27450,27450,27450,27450,0
|
|
20230705,175700,2319966250,27450,27450,27450,27450,0
|
|
20230705,175600,2319966250,27450,27450,27450,27450,0
|
|
20230705,175500,2319966250,27450,27450,27450,27450,0
|
|
20230705,175400,2319966250,27450,27450,27450,27450,0
|
|
20230705,175300,2319966250,27450,27450,27450,27450,0
|
|
20230705,175200,2319966250,27450,27450,27450,27450,0
|
|
20230705,175100,2319966250,27450,27450,27450,27450,0
|
|
20230705,175000,2319966250,27450,27450,27450,27450,0
|
|
20230705,174900,2319966250,27450,27450,27450,27450,0
|
|
20230705,174800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,174700,2319966250,27450,27450,27450,27450,0
|
|
20230705,174600,2319966250,27450,27450,27450,27450,0
|
|
20230705,174500,2319966250,27450,27450,27450,27450,0
|
|
20230705,174400,2319966250,27450,27450,27450,27450,0
|
|
20230705,174300,2319966250,27450,27450,27450,27450,0
|
|
20230705,174200,2319966250,27450,27450,27450,27450,0
|
|
20230705,174100,2319966250,27450,27450,27450,27450,0
|
|
20230705,174000,2319966250,27450,27450,27450,27450,0
|
|
20230705,173900,2319966250,27450,27450,27450,27450,0
|
|
20230705,173800,2319966250,27450,27450,27450,27450,0
|
|
20230705,173700,2319966250,27450,27450,27450,27450,0
|
|
20230705,173600,2319966250,27450,27450,27450,27450,0
|
|
20230705,173500,2319966250,27450,27450,27450,27450,0
|
|
20230705,173400,2319966250,27450,27450,27450,27450,0
|
|
20230705,173300,2319966250,27450,27450,27450,27450,0
|
|
20230705,173200,2319966250,27450,27450,27450,27450,0
|
|
20230705,173100,2319966250,27450,27450,27450,27450,0
|
|
20230705,173000,2319966250,27450,27450,27450,27450,0
|
|
20230705,172900,2319966250,27450,27450,27450,27450,0
|
|
20230705,172800,2319966250,27450,27450,27450,27450,0
|
|
20230705,172700,2319966250,27450,27450,27450,27450,0
|
|
20230705,172600,2319966250,27450,27450,27450,27450,0
|
|
20230705,172500,2319966250,27450,27450,27450,27450,0
|
|
20230705,172400,2319966250,27450,27450,27450,27450,0
|
|
20230705,172300,2319966250,27450,27450,27450,27450,0
|
|
20230705,172200,2319966250,27450,27450,27450,27450,0
|
|
20230705,172100,2319966250,27450,27450,27450,27450,0
|
|
20230705,172000,2319966250,27450,27450,27450,27450,0
|
|
20230705,171900,2319966250,27450,27450,27450,27450,0
|
|
20230705,171800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,171700,2319966250,27450,27450,27450,27450,0
|
|
20230705,171600,2319966250,27450,27450,27450,27450,0
|
|
20230705,171500,2319966250,27450,27450,27450,27450,0
|
|
20230705,171400,2319966250,27450,27450,27450,27450,0
|
|
20230705,171300,2319966250,27450,27450,27450,27450,0
|
|
20230705,171200,2319966250,27450,27450,27450,27450,0
|
|
20230705,171100,2319966250,27450,27450,27450,27450,0
|
|
20230705,171000,2319966250,27450,27450,27450,27450,0
|
|
20230705,170900,2319966250,27450,27450,27450,27450,0
|
|
20230705,170800,2319966250,27450,27450,27450,27450,0
|
|
20230705,170700,2319966250,27450,27450,27450,27450,0
|
|
20230705,170600,2319966250,27450,27450,27450,27450,0
|
|
20230705,170500,2319966250,27450,27450,27450,27450,0
|
|
20230705,170400,2319966250,27450,27450,27450,27450,0
|
|
20230705,170300,2319966250,27450,27450,27450,27450,0
|
|
20230705,170200,2319966250,27450,27450,27450,27450,0
|
|
20230705,170100,2319966250,27450,27450,27450,27450,0
|
|
20230705,170000,2319966250,27450,27450,27450,27450,0
|
|
20230705,165900,2319966250,27450,27450,27450,27450,0
|
|
20230705,165800,2319966250,27450,27450,27450,27450,0
|
|
20230705,165700,2319966250,27450,27450,27450,27450,0
|
|
20230705,165600,2319966250,27450,27450,27450,27450,0
|
|
20230705,165500,2319966250,27450,27450,27450,27450,0
|
|
20230705,165400,2319966250,27450,27450,27450,27450,0
|
|
20230705,165300,2319966250,27450,27450,27450,27450,0
|
|
20230705,165200,2319966250,27450,27450,27450,27450,0
|
|
20230705,165100,2319966250,27450,27450,27450,27450,0
|
|
20230705,165000,2319966250,27450,27450,27450,27450,0
|
|
20230705,164900,2319966250,27450,27450,27450,27450,0
|
|
20230705,164800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,164700,2319966250,27450,27450,27450,27450,0
|
|
20230705,164600,2319966250,27450,27450,27450,27450,0
|
|
20230705,164500,2319966250,27450,27450,27450,27450,0
|
|
20230705,164400,2319966250,27450,27450,27450,27450,0
|
|
20230705,164300,2319966250,27450,27450,27450,27450,0
|
|
20230705,164200,2319966250,27450,27450,27450,27450,0
|
|
20230705,164100,2319966250,27450,27450,27450,27450,0
|
|
20230705,164000,2319966250,27450,27450,27450,27450,0
|
|
20230705,163900,2319966250,27450,27450,27450,27450,0
|
|
20230705,163800,2319966250,27450,27450,27450,27450,0
|
|
20230705,163700,2319966250,27450,27450,27450,27450,0
|
|
20230705,163600,2319966250,27450,27450,27450,27450,0
|
|
20230705,163500,2319966250,27450,27450,27450,27450,0
|
|
20230705,163400,2319966250,27450,27450,27450,27450,0
|
|
20230705,163300,2319966250,27450,27450,27450,27450,0
|
|
20230705,163200,2319966250,27450,27450,27450,27450,0
|
|
20230705,163100,2319966250,27450,27450,27450,27450,0
|
|
20230705,163000,2319966250,27450,27450,27450,27450,0
|
|
20230705,162900,2319966250,27450,27450,27450,27450,0
|
|
20230705,162800,2319966250,27450,27450,27450,27450,0
|
|
20230705,162700,2319966250,27450,27450,27450,27450,0
|
|
20230705,162600,2319966250,27450,27450,27450,27450,0
|
|
20230705,162500,2319966250,27450,27450,27450,27450,0
|
|
20230705,162400,2319966250,27450,27450,27450,27450,0
|
|
20230705,162300,2319966250,27450,27450,27450,27450,0
|
|
20230705,162200,2319966250,27450,27450,27450,27450,0
|
|
20230705,162100,2319966250,27450,27450,27450,27450,0
|
|
20230705,162000,2319966250,27450,27450,27450,27450,0
|
|
20230705,161900,2319966250,27450,27450,27450,27450,0
|
|
20230705,161800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,161700,2319966250,27450,27450,27450,27450,0
|
|
20230705,161600,2319966250,27450,27450,27450,27450,0
|
|
20230705,161500,2319966250,27450,27450,27450,27450,0
|
|
20230705,161400,2319966250,27450,27450,27450,27450,0
|
|
20230705,161300,2319966250,27450,27450,27450,27450,0
|
|
20230705,161200,2319966250,27450,27450,27450,27450,0
|
|
20230705,161100,2319966250,27450,27450,27450,27450,0
|
|
20230705,161000,2319966250,27450,27450,27450,27450,0
|
|
20230705,160900,2319966250,27450,27450,27450,27450,0
|
|
20230705,160800,2319966250,27450,27450,27450,27450,0
|
|
20230705,160700,2319966250,27450,27450,27450,27450,0
|
|
20230705,160600,2319966250,27450,27450,27450,27450,0
|
|
20230705,160500,2319966250,27450,27450,27450,27450,0
|
|
20230705,160400,2319966250,27450,27450,27450,27450,0
|
|
20230705,160300,2319966250,27450,27450,27450,27450,0
|
|
20230705,160200,2319966250,27450,27450,27450,27450,0
|
|
20230705,160100,2319966250,27450,27450,27450,27450,0
|
|
20230705,160000,2319966250,27450,27450,27450,27450,0
|
|
20230705,155900,2319966250,27450,27450,27450,27450,0
|
|
20230705,155800,2319966250,27450,27450,27450,27450,0
|
|
20230705,155700,2319966250,27450,27450,27450,27450,0
|
|
20230705,155600,2319966250,27450,27450,27450,27450,0
|
|
20230705,155500,2319966250,27450,27450,27450,27450,0
|
|
20230705,155400,2319966250,27450,27450,27450,27450,0
|
|
20230705,155300,2319966250,27450,27450,27450,27450,0
|
|
20230705,155200,2319966250,27450,27450,27450,27450,0
|
|
20230705,155100,2319966250,27450,27450,27450,27450,0
|
|
20230705,155000,2319966250,27450,27450,27450,27450,0
|
|
20230705,154900,2319966250,27450,27450,27450,27450,0
|
|
20230705,154800,2319966250,27450,27450,27450,27450,1768
|
|
20230705,154700,2319966250,27450,27450,27450,27450,0
|
|
20230705,154600,2319966250,27450,27450,27450,27450,0
|
|
20230705,154500,2319966250,27450,27450,27450,27450,0
|
|
20230705,154400,2319966250,27450,27450,27450,27450,0
|
|
20230705,154300,2319966250,27450,27450,27450,27450,0
|
|
20230705,154200,2319966250,27450,27450,27450,27450,0
|
|
20230705,154100,2319966250,27450,27450,27450,27450,0
|
|
20230705,154000,2319966250,27450,27450,27450,27450,0
|
|
20230705,153900,2319966250,27450,27450,27450,27450,0
|
|
20230705,153800,2319966250,27450,27450,27450,27450,0
|
|
20230705,153700,2319966250,27450,27450,27450,27450,0
|
|
20230705,153600,2319966250,27450,27450,27450,27450,0
|
|
20230705,153500,2319966250,27450,27450,27450,27450,0
|
|
20230705,153400,2319966250,27450,27450,27450,27450,0
|
|
20230705,153300,2319966250,27450,27450,27450,27450,0
|
|
20230705,153200,2319966250,27450,27450,27450,27450,0
|
|
20230705,153100,2319966250,27450,27450,27450,27450,0
|
|
20230705,153000,2319966250,27450,27450,27450,27450,1768
|
|
20230705,152900,2271434650,27550,27550,27550,27550,0
|
|
20230705,152800,2271434650,27550,27550,27550,27550,0
|
|
20230705,152700,2271434650,27550,27550,27550,27550,0
|
|
20230705,152600,2271434650,27550,27550,27550,27550,0
|
|
20230705,152500,2271434650,27550,27550,27550,27550,0
|
|
20230705,152400,2271434650,27550,27550,27550,27550,0
|
|
20230705,152300,2271434650,27550,27550,27550,27550,0
|
|
20230705,152200,2271434650,27550,27550,27550,27550,0
|
|
20230705,152100,2271434650,27550,27550,27550,27550,0
|
|
20230705,152000,2271434650,27550,27550,27550,27550,0
|
|
20230705,151900,2271434650,27550,27550,27550,27500,321
|
|
20230705,151800,2262604900,27550,27550,27550,27550,45
|
|
20230705,151700,2261365150,27500,27600,27600,27500,1436
|
|
20230705,151600,2221852850,27600,27600,27600,27550,147
|
|
20230705,151500,2217800650,27550,27550,27550,27550,71
|
|
20230705,151400,2215844600,27550,27550,27550,27550,2
|
|
20230705,151300,2215789500,27550,27600,27600,27550,37
|
|
20230705,151200,2214768400,27600,27600,27600,27600,1
|
|
20230705,151100,2214740800,27600,27600,27600,27600,0
|
|
20230705,151000,2214740800,27600,27600,27600,27600,7
|
|
20230705,150900,2214547600,27600,27600,27600,27550,287
|
|
20230705,150800,2206630450,27600,27650,27650,27600,479
|
|
20230705,150700,2193408800,27650,27650,27650,27650,20
|
|
20230705,150600,2192855800,27650,27600,27650,27600,201
|
|
20230705,150500,2187299400,27600,27600,27600,27600,0
|
|
20230705,150400,2187299400,27600,27600,27600,27600,0
|
|
20230705,150300,2187299400,27600,27600,27600,27600,0
|
|
20230705,150200,2187299400,27600,27600,27600,27600,0
|
|
20230705,150100,2187299400,27600,27600,27600,27600,199
|
|
20230705,150000,2181807000,27650,27650,27650,27650,2
|
|
20230705,145900,2181751700,27600,27650,27650,27600,2
|
|
20230705,145800,2181696450,27650,27650,27650,27650,10
|
|
20230705,145700,2181419950,27650,27650,27650,27650,32
|
|
20230705,145600,2180535150,27650,27650,27650,27650,36
|
|
20230705,145500,2179539750,27600,27600,27600,27600,1
|
|
20230705,145400,2179512150,27600,27600,27600,27600,20
|
|
20230705,145300,2178960150,27600,27650,27650,27600,105
|
|
20230705,145200,2176061900,27650,27650,27650,27650,31
|
|
20230705,145100,2175204750,27650,27600,27650,27600,5
|
|
20230705,145000,2175066550,27550,27550,27550,27550,70
|
|
20230705,144900,2173138050,27600,27600,27600,27600,9
|
|
20230705,144800,2172889650,27600,27600,27600,27600,21
|
|
20230705,144700,2172310050,27600,27550,27600,27550,76
|
|
20230705,144600,2170214750,27550,27600,27600,27550,212
|
|
20230705,144500,2164363600,27600,27600,27600,27500,2476
|
|
20230705,144400,2096221150,27600,27600,27600,27600,263
|
|
20230705,144300,2088962350,27600,27600,27600,27600,0
|
|
20230705,144200,2088962350,27600,27650,27650,27600,84
|
|
20230705,144100,2086643900,27600,27600,27600,27600,40
|
|
20230705,144000,2085539900,27650,27650,27650,27650,51
|
|
20230705,143900,2084129750,27650,27650,27650,27650,85
|
|
20230705,143800,2081779500,27650,27650,27650,27600,14
|
|
20230705,143700,2081392500,27650,27600,27650,27600,8
|
|
20230705,143600,2081171600,27600,27600,27650,27600,47
|
|
20230705,143500,2079874300,27600,27600,27600,27600,21
|
|
20230705,143400,2079294700,27600,27600,27600,27600,155
|
|
20230705,143300,2075016700,27650,27650,27650,27650,66
|
|
20230705,143200,2073191800,27700,27700,27700,27700,0
|
|
20230705,143100,2073191800,27700,27700,27700,27700,0
|
|
20230705,143000,2073191800,27700,27650,27700,27650,127
|
|
20230705,142900,2069676650,27650,27650,27650,27650,16
|
|
20230705,142800,2069234250,27650,27600,27650,27550,1048
|
|
20230705,142700,2040307500,27600,27600,27600,27600,0
|
|
20230705,142600,2040307500,27600,27600,27600,27600,10
|
|
20230705,142500,2040031500,27600,27550,27600,27550,15
|
|
20230705,142400,2039618000,27550,27650,27650,27550,492
|
|
20230705,142300,2026038800,27650,27650,27650,27600,40
|
|
20230705,142200,2024933800,27650,27650,27650,27650,3
|
|
20230705,142100,2024850850,27650,27600,27650,27600,57
|
|
20230705,142000,2023276600,27550,27600,27600,27550,117
|
|
20230705,141900,2020053200,27600,27600,27600,27600,0
|
|
20230705,141800,2020053200,27600,27600,27600,27600,3
|
|
20230705,141700,2019970400,27600,27600,27600,27600,1
|
|
20230705,141600,2019942800,27550,27600,27600,27550,202
|
|
20230705,141500,2014377650,27600,27600,27600,27600,2
|
|
20230705,141400,2014322450,27600,27600,27600,27600,64
|
|
20230705,141300,2012556050,27600,27600,27600,27600,412
|
|
20230705,141200,2001184850,27600,27600,27600,27600,45
|
|
20230705,141100,1999942850,27600,27550,27600,27550,20
|
|
20230705,141000,1999391600,27550,27550,27550,27550,10
|
|
20230705,140900,1999116100,27550,27600,27600,27500,208
|
|
20230705,140800,1993385700,27600,27600,27600,27600,13
|
|
20230705,140700,1993026900,27600,27500,27600,27500,1088
|
|
20230705,140600,1963046450,27550,27500,27550,27500,604
|
|
20230705,140500,1946406450,27500,27500,27500,27500,0
|
|
20230705,140400,1946406450,27500,27500,27500,27500,51
|
|
20230705,140300,1945003950,27500,27500,27500,27500,52
|
|
20230705,140200,1943573950,27550,27550,27550,27500,272
|
|
20230705,140100,1936093350,27550,27550,27550,27550,10
|
|
20230705,140000,1935817850,27550,27550,27550,27550,2
|
|
20230705,135900,1935762750,27500,27500,27500,27500,208
|
|
20230705,135800,1930042750,27500,27500,27500,27500,0
|
|
20230705,135700,1930042750,27500,27550,27550,27500,215
|
|
20230705,135600,1924129950,27500,27500,27500,27500,7
|
|
20230705,135500,1923937450,27500,27500,27550,27500,55
|
|
20230705,135400,1922423750,27500,27550,27550,27500,14
|
|
20230705,135300,1922038500,27550,27600,27600,27450,368
|
|
20230705,135200,1911913600,27550,27500,27550,27500,430
|
|
20230705,135100,1900087800,27500,27500,27500,27500,9
|
|
20230705,135000,1899840300,27500,27600,27600,27500,736
|
|
20230705,134900,1879600200,27500,27500,27500,27500,27
|
|
20230705,134800,1878857700,27550,27550,27550,27550,0
|
|
20230705,134700,1878857700,27550,27600,27650,27500,1055
|
|
20230705,134600,1849762000,27500,27550,27550,27500,106
|
|
20230705,134500,1846842600,27550,27550,27550,27550,150
|
|
20230705,134400,1842710100,27550,27550,27550,27550,54
|
|
20230705,134300,1841222400,27550,27550,27550,27550,0
|
|
20230705,134200,1841222400,27550,27600,27600,27550,25
|
|
20230705,134100,1840532650,27550,27550,27550,27550,20
|
|
20230705,134000,1839981650,27600,27550,27600,27550,16
|
|
20230705,133900,1839540800,27550,27500,27550,27500,363
|
|
20230705,133800,1829550400,27550,27500,27550,27500,264
|
|
20230705,133700,1822286750,27500,27500,27500,27500,150
|
|
20230705,133600,1818161750,27500,27500,27500,27500,0
|
|
20230705,133500,1818161750,27500,27500,27500,27500,361
|
|
20230705,133400,1808234250,27450,27500,27500,27450,16
|
|
20230705,133300,1807794900,27450,27500,27500,27450,461
|
|
20230705,133200,1795119500,27500,27500,27500,27500,6
|
|
20230705,133100,1794954500,27500,27500,27500,27500,303
|
|
20230705,133000,1786622000,27500,27600,27600,27500,11
|
|
20230705,132900,1786319100,27500,27500,27500,27500,299
|
|
20230705,132800,1778096600,27500,27500,27500,27500,30
|
|
20230705,132700,1777271600,27500,27550,27550,27500,61
|
|
20230705,132600,1775591950,27550,27500,27550,27500,103
|
|
20230705,132500,1772754350,27500,27500,27500,27500,396
|
|
20230705,132400,1761864350,27500,27500,27500,27500,208
|
|
20230705,132300,1756144350,27550,27550,27550,27550,20
|
|
20230705,132200,1755593350,27550,27500,27550,27500,8
|
|
20230705,132100,1755373300,27500,27600,27600,27500,18
|
|
20230705,132000,1754878200,27500,27550,27550,27500,509
|
|
20230705,131900,1740877350,27600,27550,27600,27550,52
|
|
20230705,131800,1739444700,27550,27550,27550,27550,5
|
|
20230705,131700,1739306950,27550,27500,27550,27450,318
|
|
20230705,131600,1730559950,27500,27550,27550,27500,76
|
|
20230705,131500,1728468100,27550,27500,27600,27500,5185
|
|
20230705,131400,1585859550,27500,27600,27600,27450,9200
|
|
20230705,131300,1332790500,27600,27600,27600,27600,220
|
|
20230705,131200,1326718500,27600,27600,27600,27600,7
|
|
20230705,131100,1326525300,27600,27600,27600,27600,0
|
|
20230705,131000,1326525300,27600,27600,27600,27600,18
|
|
20230705,130900,1326028500,27600,27600,27600,27600,0
|
|
20230705,130800,1326028500,27600,27600,27600,27600,42
|
|
20230705,130700,1324869300,27600,27600,27600,27600,9
|
|
20230705,130600,1324620900,27650,27600,27650,27600,2
|
|
20230705,130500,1324565650,27600,27600,27600,27600,78
|
|
20230705,130400,1322412850,27600,27600,27600,27600,14
|
|
20230705,130300,1322026450,27600,27650,27650,27600,111
|
|
20230705,130200,1318957800,27650,27650,27650,27650,7
|
|
20230705,130100,1318764250,27600,27650,27650,27600,9
|
|
20230705,130000,1318515700,27600,27600,27600,27550,378
|
|
20230705,125900,1308088300,27600,27600,27600,27600,378
|
|
20230705,125800,1297655500,27600,27600,27600,27600,7
|
|
20230705,125700,1297462300,27600,27600,27650,27600,30
|
|
20230705,125600,1296634250,27600,27600,27600,27550,77
|
|
20230705,125500,1294509450,27600,27550,27600,27550,550
|
|
20230705,125400,1279329800,27600,27600,27600,27600,0
|
|
20230705,125300,1279329800,27600,27600,27600,27550,128
|
|
20230705,125200,1275797350,27600,27550,27600,27550,77
|
|
20230705,125100,1273675050,27550,27600,27600,27550,12
|
|
20230705,125000,1273344200,27600,27550,27600,27550,46
|
|
20230705,124900,1272076650,27600,27600,27600,27550,269
|
|
20230705,124800,1264662350,27550,27600,27600,27550,4746
|
|
20230705,124700,1133743100,27650,27650,27650,27600,8
|
|
20230705,124600,1133522150,27600,27650,27650,27600,25
|
|
20230705,124500,1132831350,27650,27600,27650,27600,1473
|
|
20230705,124400,1092167250,27650,27650,27650,27650,401
|
|
20230705,124300,1081079600,27650,27600,27650,27600,1062
|
|
20230705,124200,1051760800,27650,27650,27650,27650,52
|
|
20230705,124100,1050323000,27600,27650,27650,27600,210
|
|
20230705,124000,1044526750,27600,27600,27600,27600,90
|
|
20230705,123900,1042042750,27600,27600,27600,27600,718
|
|
20230705,123800,1022225950,27600,27600,27600,27600,292
|
|
20230705,123700,1014166750,27650,27600,27650,27600,84
|
|
20230705,123600,1011846650,27600,27600,27600,27600,116
|
|
20230705,123500,1008645050,27600,27600,27600,27600,0
|
|
20230705,123400,1008645050,27600,27650,27650,27600,23
|
|
20230705,123300,1008009450,27600,27600,27650,27600,25
|
|
20230705,123200,1007319400,27650,27650,27650,27650,14
|
|
20230705,123100,1006932300,27650,27650,27650,27600,236
|
|
20230705,123000,1000417550,27650,27650,27650,27600,52
|
|
20230705,122900,998979850,27600,27600,27600,27600,12
|
|
20230705,122800,998648650,27600,27650,27650,27600,160
|
|
20230705,122700,994225400,27650,27650,27650,27600,236
|
|
20230705,122600,987700050,27650,27700,27700,27650,561
|
|
20230705,122500,972188300,27650,27650,27650,27650,5
|
|
20230705,122400,972050050,27650,27650,27650,27650,285
|
|
20230705,122300,964169800,27650,27650,27650,27650,837
|
|
20230705,122200,941026750,27650,27700,27700,27650,210
|
|
20230705,122100,935220100,27700,27700,27700,27650,12
|
|
20230705,122000,934888050,27650,27700,27700,27650,16
|
|
20230705,121900,934444900,27650,27700,27700,27650,11
|
|
20230705,121800,934140600,27700,27700,27700,27700,368
|
|
20230705,121700,923947000,27700,27700,27700,27700,6
|
|
20230705,121600,923780800,27700,27700,27700,27700,77
|
|
20230705,121500,921647900,27700,27700,27700,27700,16
|
|
20230705,121400,921204700,27700,27700,27700,27700,31
|
|
20230705,121300,920346000,27650,27700,27700,27650,37
|
|
20230705,121200,919321900,27700,27700,27700,27700,9
|
|
20230705,121100,919072600,27700,27650,27700,27650,24
|
|
20230705,121000,918408100,27700,27650,27700,27650,65
|
|
20230705,120900,916608100,27650,27700,27700,27650,352
|
|
20230705,120800,906858100,27700,27700,27700,27700,0
|
|
20230705,120700,906858100,27700,27750,27750,27700,18
|
|
20230705,120600,906358900,27700,27700,27700,27700,27
|
|
20230705,120500,905611000,27700,27700,27700,27700,0
|
|
20230705,120400,905611000,27700,27700,27700,27700,17
|
|
20230705,120300,905140100,27750,27750,27750,27750,4
|
|
20230705,120200,905029100,27750,27700,27750,27700,11
|
|
20230705,120100,904724250,27700,27700,27700,27700,0
|
|
20230705,120000,904724250,27700,27750,27750,27700,29
|
|
20230705,115900,903919800,27700,27650,27700,27650,38
|
|
20230705,115800,902867600,27700,27700,27700,27700,100
|
|
20230705,115700,900097600,27650,27650,27650,27650,7
|
|
20230705,115600,899904050,27650,27700,27700,27650,22
|
|
20230705,115500,899295650,27700,27700,27700,27700,157
|
|
20230705,115400,894946750,27800,27700,27800,27700,36
|
|
20230705,115300,893948050,27700,27700,27700,27700,166
|
|
20230705,115200,889349850,27700,27700,27700,27700,10
|
|
20230705,115100,889072850,27800,27700,27800,27700,454
|
|
20230705,115000,876494750,27650,27700,27700,27650,27
|
|
20230705,114900,875747100,27700,27650,27700,27650,1009
|
|
20230705,114800,847848150,27700,27700,27700,27700,596
|
|
20230705,114700,831338950,27700,27700,27700,27700,265
|
|
20230705,114600,823998450,27700,27750,27750,27700,124
|
|
20230705,114500,820563000,27700,27700,27750,27700,409
|
|
20230705,114400,809228700,27750,27700,27750,27700,233
|
|
20230705,114300,802769600,27700,27750,27750,27700,177
|
|
20230705,114200,797858100,27750,27750,27750,27750,10
|
|
20230705,114100,797580600,27800,27750,27800,27750,20
|
|
20230705,114000,797025100,27750,27700,27750,27700,76
|
|
20230705,113900,794918600,27750,27750,27750,27750,22
|
|
20230705,113800,794308100,27750,27750,27750,27750,48
|
|
20230705,113700,792976100,27700,27750,27750,27700,83
|
|
20230705,113600,790673800,27700,27750,27750,27700,55
|
|
20230705,113500,789150050,27750,27750,27750,27750,9
|
|
20230705,113400,788900300,27750,27750,27750,27750,0
|
|
20230705,113300,788900300,27750,27800,27800,27750,306
|
|
20230705,113200,780393800,27750,27750,27750,27750,450
|
|
20230705,113100,767906300,27750,27750,27800,27750,22
|
|
20230705,113000,767295300,27750,27750,27750,27750,70
|
|
20230705,112900,765352800,27750,27750,27750,27750,1
|
|
20230705,112800,765325050,27750,27750,27750,27750,8
|
|
20230705,112700,765103050,27750,27750,27750,27750,18
|
|
20230705,112600,764603550,27750,27800,27800,27750,47
|
|
20230705,112500,763298800,27750,27750,27750,27750,59
|
|
20230705,112400,761661550,27750,27750,27800,27750,157
|
|
20230705,112300,757299800,27750,27750,27800,27750,468
|
|
20230705,112200,744312500,27750,27800,27800,27750,61
|
|
20230705,112100,742616750,27750,27800,27800,27750,15
|
|
20230705,112000,742200200,27800,27750,27800,27750,41
|
|
20230705,111900,741060650,27750,27750,27750,27750,19
|
|
20230705,111800,740533400,27750,27750,27750,27700,254
|
|
20230705,111700,733485300,27700,27700,27700,27700,0
|
|
20230705,111600,733485300,27700,27750,27750,27700,157
|
|
20230705,111500,729128900,27750,27750,27750,27750,76
|
|
20230705,111400,727019900,27750,27750,27750,27750,10
|
|
20230705,111300,726742400,27750,27750,27750,27750,423
|
|
20230705,111200,715004150,27750,27750,27750,27750,11
|
|
20230705,111100,714698900,27700,27750,27750,27700,109
|
|
20230705,111000,711674500,27750,27800,27800,27750,41
|
|
20230705,110900,710536650,27800,27800,27800,27800,0
|
|
20230705,110800,710536650,27800,27750,27800,27750,235
|
|
20230705,110700,704009300,27750,27800,27800,27750,10
|
|
20230705,110600,703731700,27750,27750,27800,27750,425
|
|
20230705,110500,691936050,27750,27800,27800,27750,20
|
|
20230705,110400,691380400,27800,27750,27800,27750,14
|
|
20230705,110300,690991700,27750,27750,27750,27750,266
|
|
20230705,110200,683610200,27750,27750,27750,27750,0
|
|
20230705,110100,683610200,27750,27800,27800,27750,19
|
|
20230705,110000,683082450,27800,27800,27800,27800,52
|
|
20230705,105900,681636850,27750,27750,27750,27700,88
|
|
20230705,105800,679197850,27750,27750,27750,27750,2
|
|
20230705,105700,679142350,27750,27750,27750,27750,25
|
|
20230705,105600,678448600,27750,27750,27800,27750,35
|
|
20230705,105500,677476850,27750,27750,27750,27750,120
|
|
20230705,105400,674146850,27750,27750,27750,27750,16
|
|
20230705,105300,673702850,27750,27800,27800,27750,42
|
|
20230705,105200,672537300,27750,27750,27750,27750,191
|
|
20230705,105100,667237050,27750,27750,27750,27700,36
|
|
20230705,105000,666238550,27750,27750,27750,27750,0
|
|
20230705,104900,666238550,27750,27750,27750,27750,692
|
|
20230705,104800,647035550,27750,27750,27750,27750,324
|
|
20230705,104700,638044550,27750,27750,27750,27750,1
|
|
20230705,104600,638016800,27750,27750,27800,27750,110
|
|
20230705,104500,634961350,27800,27750,27800,27750,34
|
|
20230705,104400,634016200,27800,27750,27800,27750,11
|
|
20230705,104300,633710900,27750,27750,27750,27750,0
|
|
20230705,104200,633710900,27750,27750,27750,27750,95
|
|
20230705,104100,631074650,27750,27800,27800,27750,38
|
|
20230705,104000,630018600,27800,27800,27800,27800,27
|
|
20230705,103900,629268000,27800,27800,27800,27800,1
|
|
20230705,103800,629240200,27800,27800,27800,27750,26
|
|
20230705,103700,628517500,27800,27800,27800,27800,6
|
|
20230705,103600,628350700,27800,27800,27800,27800,60
|
|
20230705,103500,626682700,27800,27750,27800,27750,13
|
|
20230705,103400,626321600,27750,27750,27750,27750,33
|
|
20230705,103300,625405850,27700,27700,27700,27700,200
|
|
20230705,103200,619865850,27700,27750,27750,27700,51
|
|
20230705,103100,618451100,27750,27800,27800,27750,28
|
|
20230705,103000,617673200,27700,27700,27700,27700,0
|
|
20230705,102900,617673200,27700,27700,27700,27700,58
|
|
20230705,102800,616066600,27800,27750,27800,27750,52
|
|
20230705,102700,614623050,27800,27700,27800,27700,201
|
|
20230705,102600,609055250,27750,27750,27750,27750,522
|
|
20230705,102500,594569750,27750,27750,27750,27750,0
|
|
20230705,102400,594569750,27750,27750,27750,27700,603
|
|
20230705,102300,577862150,27750,27750,27750,27750,0
|
|
20230705,102200,577862150,27750,27750,27750,27750,32
|
|
20230705,102100,576974150,27750,27750,27750,27700,305
|
|
20230705,102000,568510600,27750,27700,27750,27700,29
|
|
20230705,101900,567706850,27700,27700,27700,27700,18
|
|
20230705,101800,567208250,27700,27750,27750,27700,215
|
|
20230705,101700,561252600,27750,27750,27750,27750,31
|
|
20230705,101600,560392350,27750,27750,27750,27750,0
|
|
20230705,101500,560392350,27750,27750,27750,27750,146
|
|
20230705,101400,556340850,27700,27700,27700,27650,435
|
|
20230705,101300,544292700,27700,27750,27750,27700,226
|
|
20230705,101200,538028550,27800,27800,27800,27800,21
|
|
20230705,101100,537444750,27800,27800,27800,27800,48
|
|
20230705,101000,536110350,27850,27850,27850,27850,1
|
|
20230705,100900,536082500,27850,27850,27850,27850,61
|
|
20230705,100800,534383650,27850,27850,27850,27850,72
|
|
20230705,100700,532378450,27800,27850,27850,27800,159
|
|
20230705,100600,527958000,27850,27850,27850,27850,2
|
|
20230705,100500,527902300,27850,27850,27850,27800,15
|
|
20230705,100400,527484900,27850,27850,27850,27850,25
|
|
20230705,100300,526788650,27850,27850,27850,27850,22
|
|
20230705,100200,526175950,27800,27800,27800,27800,20
|
|
20230705,100100,525619950,27850,27850,27850,27850,1
|
|
20230705,100000,525592100,27850,27700,27850,27700,37
|
|
20230705,095900,524565150,27700,27700,27700,27700,58
|
|
20230705,095800,522958550,27700,27700,27700,27700,120
|
|
20230705,095700,519634550,27700,27700,27700,27700,387
|
|
20230705,095600,508914650,27750,27750,27750,27750,172
|
|
20230705,095500,504141650,27750,27750,27750,27750,0
|
|
20230705,095400,504141650,27750,27800,27800,27750,31
|
|
20230705,095300,503280250,27800,27750,27800,27750,7
|
|
20230705,095200,503085700,27750,27700,27750,27700,305
|
|
20230705,095100,494627200,27750,27750,27750,27750,52
|
|
20230705,095000,493184200,27750,27750,27750,27750,159
|
|
20230705,094900,488771950,27700,27700,27700,27650,1048
|
|
20230705,094800,459744500,27700,27650,27700,27650,84
|
|
20230705,094700,457419100,27700,27700,27700,27700,63
|
|
20230705,094600,455674000,27700,27700,27700,27700,0
|
|
20230705,094500,455674000,27700,27700,27700,27700,27
|
|
20230705,094400,454926100,27700,27650,27700,27650,207
|
|
20230705,094300,449201950,27650,27650,27700,27600,2911
|
|
20230705,094200,368718650,27650,27700,27700,27650,873
|
|
20230705,094100,344547200,27700,27700,27700,27700,24
|
|
20230705,094000,343882400,27700,27700,27750,27700,467
|
|
20230705,093900,330936500,27700,27750,27750,27700,28
|
|
20230705,093800,330160850,27700,27700,27750,27700,62
|
|
20230705,093700,328443350,27700,27750,27750,27700,113
|
|
20230705,093600,325312600,27750,27750,27750,27700,513
|
|
20230705,093500,311101850,27750,27750,27750,27700,95
|
|
20230705,093400,308468750,27750,27800,27850,27750,371
|
|
20230705,093300,298162800,27900,27850,27900,27850,22
|
|
20230705,093200,297550050,27850,27850,27900,27850,525
|
|
20230705,093100,282928550,27850,27800,27850,27750,112
|
|
20230705,093000,279815800,27800,27800,27800,27800,39
|
|
20230705,092900,278731600,27800,27700,27800,27700,393
|
|
20230705,092800,267828450,27750,27700,27750,27700,396
|
|
20230705,092700,256856550,27700,27800,27800,27700,1076
|
|
20230705,092600,227007150,27750,27800,27800,27750,126
|
|
20230705,092500,223508300,27800,27800,27800,27800,380
|
|
20230705,092400,212944300,27850,27850,27850,27850,10
|
|
20230705,092300,212665800,27850,27850,27850,27850,129
|
|
20230705,092200,209073150,27900,27850,27900,27800,43
|
|
20230705,092100,207876850,27800,27800,27800,27800,473
|
|
20230705,092000,194727450,27800,27800,27800,27800,493
|
|
20230705,091900,181022050,27800,27850,27850,27800,284
|
|
20230705,091800,173122100,27850,27850,27850,27850,264
|
|
20230705,091700,165769700,27900,27850,27900,27850,328
|
|
20230705,091600,156633850,27850,27800,27850,27800,119
|
|
20230705,091500,153325600,27800,27850,27850,27800,352
|
|
20230705,091400,143539900,27850,27850,27850,27850,146
|
|
20230705,091300,139473800,27850,27850,27850,27800,415
|
|
20230705,091200,127928300,27850,27850,27850,27800,448
|
|
20230705,091100,115461600,27850,28000,28000,27850,628
|
|
20230705,091000,97931350,28000,28000,28000,28000,78
|
|
20230705,090900,95747350,28000,28000,28000,28000,25
|
|
20230705,090800,95047350,28000,28000,28000,28000,517
|
|
20230705,090700,80571350,28000,28050,28050,28000,129
|
|
20230705,090600,76957900,28000,28000,28000,27900,484
|
|
20230705,090500,63416800,27950,27900,27950,27900,228
|
|
20230705,090400,57048950,27900,27950,27950,27900,14
|
|
20230705,090300,56657750,27950,27950,27950,27850,36
|
|
20230705,090200,55651800,27900,27800,27900,27800,326
|
|
20230705,090100,46579400,27800,27700,27800,27700,121
|
|
20230705,090000,43220350,27850,27700,27850,27650,1559
|