671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200800,1007483100,42900,42900,42900,42900,727
|
|
20230628,200700,1007483100,42900,42900,42900,42900,0
|
|
20230628,200600,1007483100,42900,42900,42900,42900,0
|
|
20230628,200500,1007483100,42900,42900,42900,42900,0
|
|
20230628,200400,1007483100,42900,42900,42900,42900,0
|
|
20230628,200300,1007483100,42900,42900,42900,42900,0
|
|
20230628,200200,1007483100,42900,42900,42900,42900,0
|
|
20230628,200100,1007483100,42900,42900,42900,42900,0
|
|
20230628,200000,1007483100,42900,42900,42900,42900,0
|
|
20230628,195900,1007483100,42900,42900,42900,42900,0
|
|
20230628,195800,1007483100,42900,42900,42900,42900,0
|
|
20230628,195700,1007483100,42900,42900,42900,42900,0
|
|
20230628,195600,1007483100,42900,42900,42900,42900,0
|
|
20230628,195500,1007483100,42900,42900,42900,42900,0
|
|
20230628,195400,1007483100,42900,42900,42900,42900,0
|
|
20230628,195300,1007483100,42900,42900,42900,42900,0
|
|
20230628,195200,1007483100,42900,42900,42900,42900,0
|
|
20230628,195100,1007483100,42900,42900,42900,42900,0
|
|
20230628,195000,1007483100,42900,42900,42900,42900,0
|
|
20230628,194900,1007483100,42900,42900,42900,42900,0
|
|
20230628,194800,1007483100,42900,42900,42900,42900,0
|
|
20230628,194700,1007483100,42900,42900,42900,42900,0
|
|
20230628,194600,1007483100,42900,42900,42900,42900,0
|
|
20230628,194500,1007483100,42900,42900,42900,42900,0
|
|
20230628,194400,1007483100,42900,42900,42900,42900,0
|
|
20230628,194300,1007483100,42900,42900,42900,42900,0
|
|
20230628,194200,1007483100,42900,42900,42900,42900,0
|
|
20230628,194100,1007483100,42900,42900,42900,42900,0
|
|
20230628,194000,1007483100,42900,42900,42900,42900,0
|
|
20230628,193900,1007483100,42900,42900,42900,42900,0
|
|
20230628,193800,1007483100,42900,42900,42900,42900,727
|
|
20230628,193700,1007483100,42900,42900,42900,42900,0
|
|
20230628,193600,1007483100,42900,42900,42900,42900,0
|
|
20230628,193500,1007483100,42900,42900,42900,42900,0
|
|
20230628,193400,1007483100,42900,42900,42900,42900,0
|
|
20230628,193300,1007483100,42900,42900,42900,42900,0
|
|
20230628,193200,1007483100,42900,42900,42900,42900,0
|
|
20230628,193100,1007483100,42900,42900,42900,42900,0
|
|
20230628,193000,1007483100,42900,42900,42900,42900,0
|
|
20230628,192900,1007483100,42900,42900,42900,42900,0
|
|
20230628,192800,1007483100,42900,42900,42900,42900,0
|
|
20230628,192700,1007483100,42900,42900,42900,42900,0
|
|
20230628,192600,1007483100,42900,42900,42900,42900,0
|
|
20230628,192500,1007483100,42900,42900,42900,42900,0
|
|
20230628,192400,1007483100,42900,42900,42900,42900,0
|
|
20230628,192300,1007483100,42900,42900,42900,42900,0
|
|
20230628,192200,1007483100,42900,42900,42900,42900,0
|
|
20230628,192100,1007483100,42900,42900,42900,42900,0
|
|
20230628,192000,1007483100,42900,42900,42900,42900,0
|
|
20230628,191900,1007483100,42900,42900,42900,42900,0
|
|
20230628,191800,1007483100,42900,42900,42900,42900,0
|
|
20230628,191700,1007483100,42900,42900,42900,42900,0
|
|
20230628,191600,1007483100,42900,42900,42900,42900,0
|
|
20230628,191500,1007483100,42900,42900,42900,42900,0
|
|
20230628,191400,1007483100,42900,42900,42900,42900,0
|
|
20230628,191300,1007483100,42900,42900,42900,42900,0
|
|
20230628,191200,1007483100,42900,42900,42900,42900,0
|
|
20230628,191100,1007483100,42900,42900,42900,42900,0
|
|
20230628,191000,1007483100,42900,42900,42900,42900,0
|
|
20230628,190900,1007483100,42900,42900,42900,42900,0
|
|
20230628,190800,1007483100,42900,42900,42900,42900,727
|
|
20230628,190700,1007483100,42900,42900,42900,42900,0
|
|
20230628,190600,1007483100,42900,42900,42900,42900,0
|
|
20230628,190500,1007483100,42900,42900,42900,42900,0
|
|
20230628,190400,1007483100,42900,42900,42900,42900,0
|
|
20230628,190300,1007483100,42900,42900,42900,42900,0
|
|
20230628,190200,1007483100,42900,42900,42900,42900,0
|
|
20230628,190100,1007483100,42900,42900,42900,42900,0
|
|
20230628,190000,1007483100,42900,42900,42900,42900,0
|
|
20230628,185900,1007483100,42900,42900,42900,42900,0
|
|
20230628,185800,1007483100,42900,42900,42900,42900,0
|
|
20230628,185700,1007483100,42900,42900,42900,42900,0
|
|
20230628,185600,1007483100,42900,42900,42900,42900,0
|
|
20230628,185500,1007483100,42900,42900,42900,42900,0
|
|
20230628,185400,1007483100,42900,42900,42900,42900,0
|
|
20230628,185300,1007483100,42900,42900,42900,42900,0
|
|
20230628,185200,1007483100,42900,42900,42900,42900,0
|
|
20230628,185100,1007483100,42900,42900,42900,42900,0
|
|
20230628,185000,1007483100,42900,42900,42900,42900,0
|
|
20230628,184900,1007483100,42900,42900,42900,42900,0
|
|
20230628,184800,1007483100,42900,42900,42900,42900,0
|
|
20230628,184700,1007483100,42900,42900,42900,42900,0
|
|
20230628,184600,1007483100,42900,42900,42900,42900,0
|
|
20230628,184500,1007483100,42900,42900,42900,42900,0
|
|
20230628,184400,1007483100,42900,42900,42900,42900,0
|
|
20230628,184300,1007483100,42900,42900,42900,42900,0
|
|
20230628,184200,1007483100,42900,42900,42900,42900,0
|
|
20230628,184100,1007483100,42900,42900,42900,42900,0
|
|
20230628,184000,1007483100,42900,42900,42900,42900,0
|
|
20230628,183900,1007483100,42900,42900,42900,42900,0
|
|
20230628,183800,1007483100,42900,42900,42900,42900,727
|
|
20230628,183700,1007483100,42900,42900,42900,42900,0
|
|
20230628,183600,1007483100,42900,42900,42900,42900,0
|
|
20230628,183500,1007483100,42900,42900,42900,42900,0
|
|
20230628,183400,1007483100,42900,42900,42900,42900,0
|
|
20230628,183300,1007483100,42900,42900,42900,42900,0
|
|
20230628,183200,1007483100,42900,42900,42900,42900,0
|
|
20230628,183100,1007483100,42900,42900,42900,42900,0
|
|
20230628,183000,1007483100,42900,42900,42900,42900,0
|
|
20230628,182900,1007483100,42900,42900,42900,42900,0
|
|
20230628,182800,1007483100,42900,42900,42900,42900,0
|
|
20230628,182700,1007483100,42900,42900,42900,42900,0
|
|
20230628,182600,1007483100,42900,42900,42900,42900,0
|
|
20230628,182500,1007483100,42900,42900,42900,42900,0
|
|
20230628,182400,1007483100,42900,42900,42900,42900,0
|
|
20230628,182300,1007483100,42900,42900,42900,42900,0
|
|
20230628,182200,1007483100,42900,42900,42900,42900,0
|
|
20230628,182100,1007483100,42900,42900,42900,42900,0
|
|
20230628,182000,1007483100,42900,42900,42900,42900,0
|
|
20230628,181900,1007483100,42900,42900,42900,42900,0
|
|
20230628,181800,1007483100,42900,42900,42900,42900,0
|
|
20230628,181700,1007483100,42900,42900,42900,42900,0
|
|
20230628,181600,1007483100,42900,42900,42900,42900,0
|
|
20230628,181500,1007483100,42900,42900,42900,42900,0
|
|
20230628,181400,1007483100,42900,42900,42900,42900,0
|
|
20230628,181300,1007483100,42900,42900,42900,42900,0
|
|
20230628,181200,1007483100,42900,42900,42900,42900,0
|
|
20230628,181100,1007483100,42900,42900,42900,42900,0
|
|
20230628,181000,1007483100,42900,42900,42900,42900,0
|
|
20230628,180900,1007483100,42900,42900,42900,42900,0
|
|
20230628,180800,1007483100,42900,42900,42900,42900,727
|
|
20230628,180700,1007483100,42900,42900,42900,42900,0
|
|
20230628,180600,1007483100,42900,42900,42900,42900,0
|
|
20230628,180500,1007483100,42900,42900,42900,42900,0
|
|
20230628,180400,1007483100,42900,42900,42900,42900,0
|
|
20230628,180300,1007483100,42900,42900,42900,42900,0
|
|
20230628,180200,1007483100,42900,42900,42900,42900,0
|
|
20230628,180100,1007483100,42900,42900,42900,42900,0
|
|
20230628,180000,1007483100,42900,42900,42900,42900,0
|
|
20230628,175900,1007483100,42900,42900,42900,42900,0
|
|
20230628,175800,1007483100,42900,42900,42900,42900,0
|
|
20230628,175700,1007483100,42900,42900,42900,42900,0
|
|
20230628,175600,1007483100,42900,42900,42900,42900,0
|
|
20230628,175500,1007483100,42900,42900,42900,42900,0
|
|
20230628,175400,1007483100,42900,42900,42900,42900,0
|
|
20230628,175300,1007483100,42900,42900,42900,42900,0
|
|
20230628,175200,1007483100,42900,42900,42900,42900,0
|
|
20230628,175100,1007483100,42900,42900,42900,42900,0
|
|
20230628,175000,1007483100,42900,42900,42900,42900,0
|
|
20230628,174900,1007483100,42900,42900,42900,42900,0
|
|
20230628,174800,1007483100,42900,42900,42900,42900,0
|
|
20230628,174700,1007483100,42900,42900,42900,42900,0
|
|
20230628,174600,1007483100,42900,42900,42900,42900,0
|
|
20230628,174500,1007483100,42900,42900,42900,42900,0
|
|
20230628,174400,1007483100,42900,42900,42900,42900,0
|
|
20230628,174300,1007483100,42900,42900,42900,42900,0
|
|
20230628,174200,1007483100,42900,42900,42900,42900,0
|
|
20230628,174100,1007483100,42900,42900,42900,42900,0
|
|
20230628,174000,1007483100,42900,42900,42900,42900,0
|
|
20230628,173900,1007483100,42900,42900,42900,42900,0
|
|
20230628,173800,1007483100,42900,42900,42900,42900,727
|
|
20230628,173700,1007483100,42900,42900,42900,42900,0
|
|
20230628,173600,1007483100,42900,42900,42900,42900,0
|
|
20230628,173500,1007483100,42900,42900,42900,42900,0
|
|
20230628,173400,1007483100,42900,42900,42900,42900,0
|
|
20230628,173300,1007483100,42900,42900,42900,42900,0
|
|
20230628,173200,1007483100,42900,42900,42900,42900,0
|
|
20230628,173100,1007483100,42900,42900,42900,42900,0
|
|
20230628,173000,1007483100,42900,42900,42900,42900,0
|
|
20230628,172900,1007483100,42900,42900,42900,42900,0
|
|
20230628,172800,1007483100,42900,42900,42900,42900,0
|
|
20230628,172700,1007483100,42900,42900,42900,42900,0
|
|
20230628,172600,1007483100,42900,42900,42900,42900,0
|
|
20230628,172500,1007483100,42900,42900,42900,42900,0
|
|
20230628,172400,1007483100,42900,42900,42900,42900,0
|
|
20230628,172300,1007483100,42900,42900,42900,42900,0
|
|
20230628,172200,1007483100,42900,42900,42900,42900,0
|
|
20230628,172100,1007483100,42900,42900,42900,42900,0
|
|
20230628,172000,1007483100,42900,42900,42900,42900,0
|
|
20230628,171900,1007483100,42900,42900,42900,42900,0
|
|
20230628,171800,1007483100,42900,42900,42900,42900,0
|
|
20230628,171700,1007483100,42900,42900,42900,42900,0
|
|
20230628,171600,1007483100,42900,42900,42900,42900,0
|
|
20230628,171500,1007483100,42900,42900,42900,42900,0
|
|
20230628,171400,1007483100,42900,42900,42900,42900,0
|
|
20230628,171300,1007483100,42900,42900,42900,42900,0
|
|
20230628,171200,1007483100,42900,42900,42900,42900,0
|
|
20230628,171100,1007483100,42900,42900,42900,42900,0
|
|
20230628,171000,1007483100,42900,42900,42900,42900,0
|
|
20230628,170900,1007483100,42900,42900,42900,42900,0
|
|
20230628,170800,1007483100,42900,42900,42900,42900,727
|
|
20230628,170700,1007483100,42900,42900,42900,42900,0
|
|
20230628,170600,1007483100,42900,42900,42900,42900,0
|
|
20230628,170500,1007483100,42900,42900,42900,42900,0
|
|
20230628,170400,1007483100,42900,42900,42900,42900,0
|
|
20230628,170300,1007483100,42900,42900,42900,42900,0
|
|
20230628,170200,1007483100,42900,42900,42900,42900,0
|
|
20230628,170100,1007483100,42900,42900,42900,42900,0
|
|
20230628,170000,1007483100,42900,42900,42900,42900,0
|
|
20230628,165900,1007483100,42900,42900,42900,42900,0
|
|
20230628,165800,1007483100,42900,42900,42900,42900,0
|
|
20230628,165700,1007483100,42900,42900,42900,42900,0
|
|
20230628,165600,1007483100,42900,42900,42900,42900,0
|
|
20230628,165500,1007483100,42900,42900,42900,42900,0
|
|
20230628,165400,1007483100,42900,42900,42900,42900,0
|
|
20230628,165300,1007483100,42900,42900,42900,42900,0
|
|
20230628,165200,1007483100,42900,42900,42900,42900,0
|
|
20230628,165100,1007483100,42900,42900,42900,42900,0
|
|
20230628,165000,1007483100,42900,42900,42900,42900,0
|
|
20230628,164900,1007483100,42900,42900,42900,42900,0
|
|
20230628,164800,1007483100,42900,42900,42900,42900,0
|
|
20230628,164700,1007483100,42900,42900,42900,42900,0
|
|
20230628,164600,1007483100,42900,42900,42900,42900,0
|
|
20230628,164500,1007483100,42900,42900,42900,42900,0
|
|
20230628,164400,1007483100,42900,42900,42900,42900,0
|
|
20230628,164300,1007483100,42900,42900,42900,42900,0
|
|
20230628,164200,1007483100,42900,42900,42900,42900,0
|
|
20230628,164100,1007483100,42900,42900,42900,42900,0
|
|
20230628,164000,1007483100,42900,42900,42900,42900,0
|
|
20230628,163900,1007483100,42900,42900,42900,42900,0
|
|
20230628,163800,1007483100,42900,42900,42900,42900,727
|
|
20230628,163700,1007483100,42900,42900,42900,42900,0
|
|
20230628,163600,1007483100,42900,42900,42900,42900,0
|
|
20230628,163500,1007483100,42900,42900,42900,42900,0
|
|
20230628,163400,1007483100,42900,42900,42900,42900,0
|
|
20230628,163300,1007483100,42900,42900,42900,42900,0
|
|
20230628,163200,1007483100,42900,42900,42900,42900,0
|
|
20230628,163100,1007483100,42900,42900,42900,42900,0
|
|
20230628,163000,1007483100,42900,42900,42900,42900,0
|
|
20230628,162900,1007483100,42900,42900,42900,42900,0
|
|
20230628,162800,1007483100,42900,42900,42900,42900,0
|
|
20230628,162700,1007483100,42900,42900,42900,42900,0
|
|
20230628,162600,1007483100,42900,42900,42900,42900,0
|
|
20230628,162500,1007483100,42900,42900,42900,42900,0
|
|
20230628,162400,1007483100,42900,42900,42900,42900,0
|
|
20230628,162300,1007483100,42900,42900,42900,42900,0
|
|
20230628,162200,1007483100,42900,42900,42900,42900,0
|
|
20230628,162100,1007483100,42900,42900,42900,42900,0
|
|
20230628,162000,1007483100,42900,42900,42900,42900,0
|
|
20230628,161900,1007483100,42900,42900,42900,42900,0
|
|
20230628,161800,1007483100,42900,42900,42900,42900,0
|
|
20230628,161700,1007483100,42900,42900,42900,42900,0
|
|
20230628,161600,1007483100,42900,42900,42900,42900,0
|
|
20230628,161500,1007483100,42900,42900,42900,42900,0
|
|
20230628,161400,1007483100,42900,42900,42900,42900,0
|
|
20230628,161300,1007483100,42900,42900,42900,42900,0
|
|
20230628,161200,1007483100,42900,42900,42900,42900,0
|
|
20230628,161100,1007483100,42900,42900,42900,42900,0
|
|
20230628,161000,1007483100,42900,42900,42900,42900,0
|
|
20230628,160900,1007483100,42900,42900,42900,42900,0
|
|
20230628,160800,1007483100,42900,42900,42900,42900,727
|
|
20230628,160700,1007483100,42900,42900,42900,42900,0
|
|
20230628,160600,1007483100,42900,42900,42900,42900,0
|
|
20230628,160500,1007483100,42900,42900,42900,42900,0
|
|
20230628,160400,1007483100,42900,42900,42900,42900,0
|
|
20230628,160300,1007483100,42900,42900,42900,42900,0
|
|
20230628,160200,1007483100,42900,42900,42900,42900,0
|
|
20230628,160100,1007483100,42900,42900,42900,42900,0
|
|
20230628,160000,1007483100,42900,42900,42900,42900,0
|
|
20230628,155900,1007483100,42900,42900,42900,42900,0
|
|
20230628,155800,1007483100,42900,42900,42900,42900,0
|
|
20230628,155700,1007483100,42900,42900,42900,42900,0
|
|
20230628,155600,1007483100,42900,42900,42900,42900,0
|
|
20230628,155500,1007483100,42900,42900,42900,42900,0
|
|
20230628,155400,1007483100,42900,42900,42900,42900,0
|
|
20230628,155300,1007483100,42900,42900,42900,42900,0
|
|
20230628,155200,1007483100,42900,42900,42900,42900,0
|
|
20230628,155100,1007483100,42900,42900,42900,42900,0
|
|
20230628,155000,1007483100,42900,42900,42900,42900,0
|
|
20230628,154900,1007483100,42900,42900,42900,42900,0
|
|
20230628,154800,1007483100,42900,42900,42900,42900,0
|
|
20230628,154700,1007483100,42900,42900,42900,42900,0
|
|
20230628,154600,1007483100,42900,42900,42900,42900,0
|
|
20230628,154500,1007483100,42900,42900,42900,42900,0
|
|
20230628,154400,1007483100,42900,42900,42900,42900,0
|
|
20230628,154300,1007483100,42900,42900,42900,42900,0
|
|
20230628,154200,1007483100,42900,42900,42900,42900,0
|
|
20230628,154100,1007483100,42900,42900,42900,42900,0
|
|
20230628,154000,1007483100,42900,42900,42900,42900,0
|
|
20230628,153900,1007483100,42900,42900,42900,42900,0
|
|
20230628,153800,1007483100,42900,42900,42900,42900,727
|
|
20230628,153700,1007483100,42900,42900,42900,42900,0
|
|
20230628,153600,1007483100,42900,42900,42900,42900,0
|
|
20230628,153500,1007483100,42900,42900,42900,42900,0
|
|
20230628,153400,1007483100,42900,42900,42900,42900,0
|
|
20230628,153300,1007483100,42900,42900,42900,42900,0
|
|
20230628,153200,1007483100,42900,42900,42900,42900,0
|
|
20230628,153100,1007483100,42900,42900,42900,42900,0
|
|
20230628,153000,1007483100,42900,42900,42900,42900,727
|
|
20230628,152900,976294800,42900,42900,42900,42900,0
|
|
20230628,152800,976294800,42900,42900,42900,42900,0
|
|
20230628,152700,976294800,42900,42900,42900,42900,0
|
|
20230628,152600,976294800,42900,42900,42900,42900,0
|
|
20230628,152500,976294800,42900,42900,42900,42900,0
|
|
20230628,152400,976294800,42900,42900,42900,42900,0
|
|
20230628,152300,976294800,42900,42900,42900,42900,0
|
|
20230628,152200,976294800,42900,42900,42900,42900,0
|
|
20230628,152100,976294800,42900,42900,42900,42900,0
|
|
20230628,152000,976294800,42900,42900,42900,42900,0
|
|
20230628,151900,976294800,42900,42850,42900,42850,90
|
|
20230628,151800,972435150,42850,42900,42900,42850,80
|
|
20230628,151700,969004600,42900,42850,42900,42850,13
|
|
20230628,151600,968447400,42900,42900,42900,42850,464
|
|
20230628,151500,948544100,42850,42800,42850,42800,122
|
|
20230628,151400,943316600,42850,42800,42900,42800,81
|
|
20230628,151300,939849450,42900,42850,42900,42850,31
|
|
20230628,151200,938520950,42850,42850,42900,42850,118
|
|
20230628,151100,933464600,42900,42900,42900,42850,146
|
|
20230628,151000,927208400,42850,42950,42950,42850,41
|
|
20230628,150900,925451250,42850,42850,42950,42850,43
|
|
20230628,150800,923607750,42950,42850,42950,42850,19
|
|
20230628,150700,922793400,42900,42950,42950,42900,184
|
|
20230628,150600,914899650,42900,42950,42950,42900,25
|
|
20230628,150500,913827100,42950,42900,42950,42900,22
|
|
20230628,150400,912883250,42950,42950,42950,42950,1
|
|
20230628,150300,912840300,42950,42950,42950,42950,2
|
|
20230628,150200,912754400,42950,42950,42950,42950,4
|
|
20230628,150100,912582600,42950,42900,42950,42900,101
|
|
20230628,150000,908249650,42950,42950,42950,42900,159
|
|
20230628,145900,901426950,43000,43000,43000,42950,16
|
|
20230628,145800,900739650,42950,43000,43000,42950,29
|
|
20230628,145700,899494000,43000,43000,43000,42950,45
|
|
20230628,145600,897561150,43000,43000,43000,43000,1
|
|
20230628,145500,897518150,43000,42950,43000,42950,69
|
|
20230628,145400,894554500,43000,42950,43000,42950,5
|
|
20230628,145300,894339550,42900,43000,43000,42900,12
|
|
20230628,145200,893823650,43000,42950,43000,42950,2
|
|
20230628,145100,893737700,43000,43000,43000,43000,31
|
|
20230628,145000,892404700,43000,42950,43000,42950,21
|
|
20230628,144900,891502700,43000,43000,43000,43000,1
|
|
20230628,144800,891459700,43000,43100,43100,43000,57
|
|
20230628,144700,889004200,43150,43150,43150,43150,1
|
|
20230628,144600,888961050,43150,43150,43150,43150,0
|
|
20230628,144500,888961050,43150,43100,43150,43100,65
|
|
20230628,144400,886159500,43050,43050,43050,43050,42
|
|
20230628,144300,884351400,43000,43000,43000,43000,98
|
|
20230628,144200,880137400,42950,43000,43000,42950,52
|
|
20230628,144100,877903950,43000,42950,43000,42950,251
|
|
20230628,144000,867123400,42950,42950,42950,42950,1
|
|
20230628,143900,867080450,42950,42950,42950,42950,3
|
|
20230628,143800,866951600,42950,42950,42950,42950,2
|
|
20230628,143700,866865700,42950,42950,42950,42950,9
|
|
20230628,143600,866479150,42950,42950,42950,42950,0
|
|
20230628,143500,866479150,42950,42950,42950,42950,18
|
|
20230628,143400,865706050,42900,42900,42900,42900,55
|
|
20230628,143300,863346550,42950,42950,42950,42950,1
|
|
20230628,143200,863303600,42900,42850,42900,42850,253
|
|
20230628,143100,852451350,42850,42800,42850,42800,58
|
|
20230628,143000,849967250,42850,42850,42850,42850,198
|
|
20230628,142900,841482950,42900,42850,42900,42850,15
|
|
20230628,142800,840840150,42850,42850,42850,42850,74
|
|
20230628,142700,837669250,42850,42900,42900,42850,74
|
|
20230628,142600,834498300,42850,42850,42850,42850,92
|
|
20230628,142500,830556100,42850,42900,42900,42850,94
|
|
20230628,142400,826528150,42900,42900,42900,42850,197
|
|
20230628,142300,818080500,42900,42950,42950,42900,84
|
|
20230628,142200,814476850,42900,42900,42900,42900,107
|
|
20230628,142100,809886550,42900,42950,42950,42900,47
|
|
20230628,142000,807869700,42950,42950,42950,42950,5
|
|
20230628,141900,807654950,42950,42950,42950,42950,130
|
|
20230628,141800,802071450,43000,42950,43000,42950,99
|
|
20230628,141700,797819350,43000,43050,43050,43000,24
|
|
20230628,141600,796786900,43050,43000,43150,43000,106
|
|
20230628,141500,792227950,43150,42950,43150,42950,479
|
|
20230628,141400,771630250,43000,42950,43000,42950,246
|
|
20230628,141300,761056300,42950,43000,43000,42950,28
|
|
20230628,141200,759853200,42950,43000,43000,42950,74
|
|
20230628,141100,756674850,42950,42950,43000,42950,94
|
|
20230628,141000,752637450,43000,42950,43000,42950,84
|
|
20230628,140900,749029600,42950,42950,43000,42950,103
|
|
20230628,140800,744605650,43000,42950,43000,42950,146
|
|
20230628,140700,738334850,43000,42950,43000,42950,92
|
|
20230628,140600,734383400,43000,42950,43000,42950,74
|
|
20230628,140500,731205050,42950,42950,42950,42950,15
|
|
20230628,140400,730560800,42950,42950,43000,42950,87
|
|
20230628,140300,726824100,42950,43000,43000,42950,104
|
|
20230628,140200,722355900,42950,43000,43000,42950,73
|
|
20230628,140100,719220500,42950,42950,42950,42950,93
|
|
20230628,140000,715226150,43000,42950,43000,42950,100
|
|
20230628,135900,710929750,42950,43000,43000,42950,151
|
|
20230628,135800,704441400,43000,43000,43000,43000,74
|
|
20230628,135700,701259400,43150,43000,43150,43000,131
|
|
20230628,135600,695617700,43000,43150,43150,43000,20
|
|
20230628,135500,694757550,43000,43000,43000,43000,72
|
|
20230628,135400,691661550,43000,43000,43050,43000,289
|
|
20230628,135300,679224950,43000,43000,43000,43000,72
|
|
20230628,135200,676128950,43050,43150,43150,43050,60
|
|
20230628,135100,673545850,43000,43000,43000,43000,72
|
|
20230628,135000,670449850,43000,43200,43200,43000,94
|
|
20230628,134900,666407650,43000,43000,43000,43000,72
|
|
20230628,134800,663311650,43000,43000,43000,43000,19
|
|
20230628,134700,662494650,43000,43050,43050,43000,83
|
|
20230628,134600,658925150,43050,43050,43050,43050,62
|
|
20230628,134500,656256050,43050,43050,43100,43050,233
|
|
20230628,134400,646223250,43050,43050,43050,43050,86
|
|
20230628,134300,642520950,43050,43050,43050,43050,73
|
|
20230628,134200,639378300,43100,43100,43100,43100,46
|
|
20230628,134100,637395700,43100,43050,43100,43000,182
|
|
20230628,134000,629557150,43050,43050,43050,43050,56
|
|
20230628,133900,627146350,43050,43100,43100,43050,76
|
|
20230628,133800,623874500,43100,43100,43100,43100,6
|
|
20230628,133700,623615900,43100,43100,43100,43100,87
|
|
20230628,133600,619866200,43100,43100,43100,43100,73
|
|
20230628,133500,616719900,43150,43150,43150,43150,114
|
|
20230628,133400,611800800,43150,43150,43150,43150,73
|
|
20230628,133300,608650850,43200,43200,43200,43200,3
|
|
20230628,133200,608521250,43200,43200,43200,43200,0
|
|
20230628,133100,608521250,43200,43200,43200,43200,4
|
|
20230628,133000,608348450,43200,43200,43200,43200,0
|
|
20230628,132900,608348450,43200,43150,43200,43150,22
|
|
20230628,132800,607399100,43200,43200,43200,43200,1
|
|
20230628,132700,607355900,43200,43200,43200,43200,2
|
|
20230628,132600,607269500,43200,43200,43200,43200,0
|
|
20230628,132500,607269500,43200,43200,43200,43200,1
|
|
20230628,132400,607226300,43150,43200,43200,43150,4
|
|
20230628,132300,607053650,43150,43150,43150,43150,23
|
|
20230628,132200,606061200,43200,43200,43200,43200,0
|
|
20230628,132100,606061200,43200,43200,43200,43200,1
|
|
20230628,132000,606018000,43200,43200,43200,43200,0
|
|
20230628,131900,606018000,43200,43200,43200,43200,1
|
|
20230628,131800,605974800,43200,43200,43200,43200,0
|
|
20230628,131700,605974800,43200,43200,43200,43200,1
|
|
20230628,131600,605931600,43200,43200,43200,43200,0
|
|
20230628,131500,605931600,43200,43200,43200,43200,1
|
|
20230628,131400,605888400,43200,43200,43200,43200,14
|
|
20230628,131300,605283600,43150,43200,43200,43150,26
|
|
20230628,131200,604160450,43200,43200,43200,43200,0
|
|
20230628,131100,604160450,43200,43250,43250,43200,30
|
|
20230628,131000,602863650,43250,43250,43250,43200,22
|
|
20230628,130900,601912300,43250,43200,43250,43200,124
|
|
20230628,130800,596554800,43200,43200,43200,43200,1
|
|
20230628,130700,596511600,43100,43050,43100,43050,370
|
|
20230628,130600,580564850,43050,43050,43050,43050,0
|
|
20230628,130500,580564850,43050,43050,43050,43050,1
|
|
20230628,130400,580521800,43100,43100,43100,43100,10
|
|
20230628,130300,580090800,43100,43100,43100,43100,0
|
|
20230628,130200,580090800,43100,43100,43100,43100,0
|
|
20230628,130100,580090800,43100,43100,43100,43100,0
|
|
20230628,130000,580090800,43100,43050,43200,43050,874
|
|
20230628,125900,542420750,43050,43050,43050,43050,24
|
|
20230628,125800,541387550,43100,43100,43100,43000,19
|
|
20230628,125700,540570350,43100,43000,43100,43000,8
|
|
20230628,125600,540226250,43000,43000,43000,43000,17
|
|
20230628,125500,539495250,43100,43100,43100,43000,6
|
|
20230628,125400,539236850,43000,43050,43050,43000,22
|
|
20230628,125300,538290450,43050,43050,43050,43050,2
|
|
20230628,125200,538204350,43050,43050,43050,43000,35
|
|
20230628,125100,536698550,43050,43000,43050,43000,267
|
|
20230628,125000,525216850,43050,43100,43100,43050,122
|
|
20230628,124900,519964700,43050,43050,43050,43050,1
|
|
20230628,124800,519921650,43050,43100,43100,43050,46
|
|
20230628,124700,517940250,43050,43050,43050,43050,22
|
|
20230628,124600,516993150,43050,43100,43100,43050,38
|
|
20230628,124500,515357200,43050,43050,43050,43050,2
|
|
20230628,124400,515271100,43000,43100,43100,43000,2
|
|
20230628,124300,515185000,43000,43000,43000,43000,1
|
|
20230628,124200,515142000,43000,43000,43000,43000,2
|
|
20230628,124100,515056000,43000,43050,43050,43000,201
|
|
20230628,124000,506411850,43050,43100,43100,43050,2
|
|
20230628,123900,506325700,43050,43050,43100,43050,237
|
|
20230628,123800,496111200,43050,43050,43050,43050,1
|
|
20230628,123700,496068150,43050,43050,43050,43050,1
|
|
20230628,123600,496025100,43050,43050,43050,43050,50
|
|
20230628,123500,493872600,43050,43050,43050,43000,58
|
|
20230628,123400,491375750,43000,43000,43000,43000,18
|
|
20230628,123300,490601750,43050,43000,43050,43000,2
|
|
20230628,123200,490515700,43000,43000,43000,43000,1
|
|
20230628,123100,490472700,43050,43000,43050,43000,3
|
|
20230628,123000,490343650,43000,43000,43000,43000,52
|
|
20230628,122900,488107650,43000,43000,43050,43000,84
|
|
20230628,122800,484495600,43000,43000,43000,43000,5
|
|
20230628,122700,484280600,43050,43000,43050,43000,23
|
|
20230628,122600,483291350,43000,43000,43000,43000,1
|
|
20230628,122500,483248350,43000,43000,43050,43000,11
|
|
20230628,122400,482775300,43000,43000,43000,43000,1
|
|
20230628,122300,482732300,43000,43000,43050,43000,27
|
|
20230628,122200,481571250,43000,43000,43000,43000,1
|
|
20230628,122100,481528250,43050,43050,43050,43000,18
|
|
20230628,122000,480753400,43000,43000,43000,43000,2
|
|
20230628,121900,480667400,43000,43000,43000,43000,25
|
|
20230628,121800,479592400,43000,43000,43000,43000,51
|
|
20230628,121700,477399400,43000,43050,43050,43000,6
|
|
20230628,121600,477141200,43000,43000,43000,43000,19
|
|
20230628,121500,476324200,43000,43050,43050,43000,3
|
|
20230628,121400,476195150,43000,43000,43000,43000,20
|
|
20230628,121300,475335150,43000,43050,43050,43000,2
|
|
20230628,121200,475249100,43000,43000,43000,43000,2
|
|
20230628,121100,475163100,43000,43000,43000,43000,19
|
|
20230628,121000,474346100,43000,43000,43000,43000,1
|
|
20230628,120900,474303100,43000,43100,43100,43000,7
|
|
20230628,120800,474001800,43050,43050,43050,43050,16
|
|
20230628,120700,473313000,43000,43000,43000,43000,1
|
|
20230628,120600,473270000,43000,43050,43050,43000,129
|
|
20230628,120500,467718300,43050,43100,43100,43050,19
|
|
20230628,120400,466900300,43050,43000,43050,43000,41
|
|
20230628,120300,465135350,43000,43000,43050,43000,20
|
|
20230628,120200,464275300,43000,43000,43000,43000,1
|
|
20230628,120100,464232300,43000,43050,43050,43000,3
|
|
20230628,120000,464103250,43000,43000,43000,43000,24
|
|
20230628,115900,463071250,43000,43000,43000,43000,1
|
|
20230628,115800,463028250,43050,43000,43050,43000,5
|
|
20230628,115700,462813200,43000,43050,43050,43000,39
|
|
20230628,115600,461135500,43000,43000,43000,43000,4
|
|
20230628,115500,460963500,43000,43050,43050,43000,25
|
|
20230628,115400,459888150,43050,43050,43050,43050,57
|
|
20230628,115300,457434300,43050,43050,43050,43050,2
|
|
20230628,115200,457348200,43050,43100,43100,43050,36
|
|
20230628,115100,455797850,43050,43050,43050,43050,4
|
|
20230628,115000,455625650,43100,43050,43100,43050,5
|
|
20230628,114900,455410350,43050,43000,43050,43000,93
|
|
20230628,114800,451406900,43050,43000,43050,43000,21
|
|
20230628,114700,450503850,43000,43000,43000,43000,2
|
|
20230628,114600,450417850,43000,43000,43050,43000,27
|
|
20230628,114500,449256800,43000,43000,43000,43000,5
|
|
20230628,114400,449041800,43000,43000,43000,43000,21
|
|
20230628,114300,448138800,43000,43000,43000,43000,10
|
|
20230628,114200,447708800,43000,42950,43000,42950,72
|
|
20230628,114100,444613800,42950,42950,42950,42950,4
|
|
20230628,114000,444442000,42950,42950,42950,42950,1
|
|
20230628,113900,444399050,42950,42950,42950,42950,29
|
|
20230628,113800,443153500,42950,43000,43000,42950,29
|
|
20230628,113700,441906700,42950,42950,42950,42950,4
|
|
20230628,113600,441734900,42950,43000,43050,42950,39
|
|
20230628,113500,440058750,43000,43000,43000,43000,4
|
|
20230628,113400,439886750,43000,43000,43000,42950,31
|
|
20230628,113300,438555000,42950,42950,42950,42950,4
|
|
20230628,113200,438383200,42950,43050,43050,42950,21
|
|
20230628,113100,437481150,42950,42950,42950,42950,5
|
|
20230628,113000,437266400,42950,43050,43050,42950,26
|
|
20230628,112900,436149600,42950,42950,43050,42950,33
|
|
20230628,112800,434730650,42950,43000,43000,42950,12
|
|
20230628,112700,434215100,43000,43000,43000,43000,34
|
|
20230628,112600,432753100,43000,43050,43100,43000,105
|
|
20230628,112500,428229900,43000,43000,43000,43000,185
|
|
20230628,112400,420274900,43000,43050,43050,43000,28
|
|
20230628,112300,419070850,43000,43000,43000,43000,5
|
|
20230628,112200,418855850,43000,43000,43000,43000,26
|
|
20230628,112100,417737850,43000,43050,43050,43000,3
|
|
20230628,112000,417608750,43000,43050,43050,43000,126
|
|
20230628,111900,412184700,43100,43050,43100,43050,5
|
|
20230628,111800,411969400,43050,43050,43050,43050,4
|
|
20230628,111700,411797200,43100,43050,43100,43050,6
|
|
20230628,111600,411538850,43050,43000,43050,43000,181
|
|
20230628,111500,403746900,43050,43000,43050,43000,3
|
|
20230628,111400,403617850,43000,43000,43000,43000,14
|
|
20230628,111300,403015850,43050,43000,43050,43000,5
|
|
20230628,111200,402800800,43000,43050,43050,43000,32
|
|
20230628,111100,401424600,43050,43000,43050,43000,5
|
|
20230628,111000,401209550,43000,43000,43000,43000,4
|
|
20230628,110900,401037550,43000,43050,43050,43000,21
|
|
20230628,110800,400134500,43000,43000,43000,43000,4
|
|
20230628,110700,399962500,43000,43100,43100,43000,5
|
|
20230628,110600,399747400,43000,43000,43000,43000,31
|
|
20230628,110500,398414400,43000,43000,43100,43000,5
|
|
20230628,110400,398199300,43000,43000,43000,43000,5
|
|
20230628,110300,397984300,43050,43000,43050,43000,67
|
|
20230628,110200,395100600,43050,43050,43050,43000,43
|
|
20230628,110100,393249500,43000,43050,43050,43000,7
|
|
20230628,110000,392948400,43000,43050,43050,43000,101
|
|
20230628,105900,388601600,43050,43050,43050,43000,62
|
|
20230628,105800,385932700,43050,43000,43050,43000,5
|
|
20230628,105700,385717650,43050,43050,43100,43050,133
|
|
20230628,105600,379991950,43050,43050,43050,43050,17
|
|
20230628,105500,379260100,43050,43100,43100,43050,10
|
|
20230628,105400,378829350,43050,43050,43050,43050,20
|
|
20230628,105300,377968350,43050,43050,43050,43050,5
|
|
20230628,105200,377753100,43050,43050,43050,43050,4
|
|
20230628,105100,377580900,43050,43100,43150,43050,179
|
|
20230628,105000,369865950,43100,43150,43150,43100,4
|
|
20230628,104900,369693450,43100,43150,43150,43100,5
|
|
20230628,104800,369477900,43100,43150,43150,43100,24
|
|
20230628,104700,368442350,43100,43150,43150,43100,49
|
|
20230628,104600,366329050,43150,43150,43150,43100,5
|
|
20230628,104500,366113350,43150,43100,43150,43100,4
|
|
20230628,104400,365940900,43150,43200,43200,43100,4
|
|
20230628,104300,365768250,43150,43100,43150,43100,201
|
|
20230628,104200,357095150,43150,43150,43150,43100,26
|
|
20230628,104100,355974300,43100,43100,43100,43100,1
|
|
20230628,104000,355931200,43150,43100,43150,43100,2
|
|
20230628,103900,355844950,43100,43150,43150,43100,41
|
|
20230628,103800,354076700,43150,43100,43150,43100,16
|
|
20230628,103700,353386850,43100,43100,43100,43100,1
|
|
20230628,103600,353343750,43100,43100,43150,43100,20
|
|
20230628,103500,352481700,43100,43100,43100,43100,1
|
|
20230628,103400,352438600,43100,43150,43150,43100,145
|
|
20230628,103300,346181950,43200,43200,43200,43200,239
|
|
20230628,103200,335857150,43250,43250,43250,43200,5
|
|
20230628,103100,335640950,43200,43250,43250,43200,10
|
|
20230628,103000,335208650,43200,43200,43200,43200,8
|
|
20230628,102900,334863050,43250,43200,43250,43200,16
|
|
20230628,102800,334171750,43200,43250,43250,43200,27
|
|
20230628,102700,333005000,43250,43200,43250,43200,3
|
|
20230628,102600,332875300,43250,43250,43250,43200,4
|
|
20230628,102500,332702350,43200,43250,43250,43200,7
|
|
20230628,102400,332399700,43250,43250,43250,43200,3
|
|
20230628,102300,332270000,43200,43200,43200,43200,160
|
|
20230628,102200,325358000,43150,43200,43200,43150,2
|
|
20230628,102100,325271650,43150,43200,43200,43150,52
|
|
20230628,102000,323027800,43200,43200,43200,43150,17
|
|
20230628,101900,322294000,43150,43150,43150,43150,1
|
|
20230628,101800,322250850,43150,43150,43150,43150,1
|
|
20230628,101700,322207700,43150,43150,43150,43150,2
|
|
20230628,101600,322121400,43150,43250,43250,43150,107
|
|
20230628,101500,317498750,43250,43200,43250,43200,103
|
|
20230628,101400,313044150,43200,43250,43250,43200,12
|
|
20230628,101300,312525700,43150,43200,43200,43150,274
|
|
20230628,101200,300688950,43150,43150,43150,43150,2
|
|
20230628,101100,300602650,43150,43150,43150,43150,1
|
|
20230628,101000,300559500,43150,43200,43200,43150,136
|
|
20230628,100900,294684350,43200,43300,43300,43200,735
|
|
20230628,100800,262872500,43300,43300,43300,43300,19
|
|
20230628,100700,262049800,43300,43300,43300,43300,1
|
|
20230628,100600,262006500,43300,43400,43400,43300,75
|
|
20230628,100500,258755650,43400,43350,43400,43350,24
|
|
20230628,100400,257715050,43300,43300,43300,43300,30
|
|
20230628,100300,256416050,43350,43300,43350,43300,4
|
|
20230628,100200,256242800,43400,43300,43400,43300,15
|
|
20230628,100100,255591900,43400,43350,43400,43300,19
|
|
20230628,100000,254768250,43350,43350,43350,43300,67
|
|
20230628,095900,251863900,43350,43300,43350,43300,2
|
|
20230628,095800,251777250,43350,43350,43350,43300,39
|
|
20230628,095700,250086700,43300,43300,43300,43300,18
|
|
20230628,095600,249307300,43300,43300,43300,43300,2
|
|
20230628,095500,249220700,43350,43350,43350,43350,9
|
|
20230628,095400,248830550,43350,43350,43350,43300,104
|
|
20230628,095300,244326850,43400,43450,43450,43400,25
|
|
20230628,095200,243241700,43450,43450,43450,43450,4
|
|
20230628,095100,243067900,43450,43450,43450,43450,5
|
|
20230628,095000,242850650,43450,43500,43500,43450,39
|
|
20230628,094900,241156050,43500,43500,43500,43500,4
|
|
20230628,094800,240982050,43500,43500,43500,43500,0
|
|
20230628,094700,240982050,43500,43500,43500,43500,1
|
|
20230628,094600,240938550,43450,43450,43450,43450,6
|
|
20230628,094500,240677850,43450,43450,43450,43450,2
|
|
20230628,094400,240590950,43500,43500,43500,43500,22
|
|
20230628,094300,239633950,43500,43500,43500,43500,0
|
|
20230628,094200,239633950,43500,43450,43500,43450,300
|
|
20230628,094100,226588550,43450,43450,43450,43450,4
|
|
20230628,094000,226414750,43400,43350,43400,43350,491
|
|
20230628,093900,205106250,43350,43350,43350,43350,29
|
|
20230628,093800,203849100,43350,43350,43350,43350,11
|
|
20230628,093700,203372250,43300,43300,43300,43300,63
|
|
20230628,093600,200644350,43300,43300,43300,43300,59
|
|
20230628,093500,198089650,43300,43300,43300,43300,3
|
|
20230628,093400,197959750,43300,43350,43350,43300,166
|
|
20230628,093300,190771200,43350,43350,43350,43350,67
|
|
20230628,093200,187866750,43350,43350,43450,43350,82
|
|
20230628,093100,184311950,43350,43350,43350,43350,1
|
|
20230628,093000,184268600,43350,43400,43450,43350,457
|
|
20230628,092900,164434650,43450,43450,43450,43450,9
|
|
20230628,092800,164043600,43450,43400,43450,43400,24
|
|
20230628,092700,163001800,43450,43450,43450,43450,4
|
|
20230628,092600,162828000,43450,43450,43450,43450,4
|
|
20230628,092500,162654200,43450,43450,43450,43450,3
|
|
20230628,092400,162523850,43450,43450,43450,43450,20
|
|
20230628,092300,161654850,43450,43450,43450,43450,16
|
|
20230628,092200,160959650,43450,43400,43450,43400,131
|
|
20230628,092100,155268800,43450,43400,43450,43400,34
|
|
20230628,092000,153792450,43400,43450,43450,43400,31
|
|
20230628,091900,152446400,43450,43550,43550,43450,150
|
|
20230628,091800,145916400,43600,43600,43600,43600,1
|
|
20230628,091700,145872800,43600,43600,43600,43600,3
|
|
20230628,091600,145742000,43600,43600,43600,43600,131
|
|
20230628,091500,140030400,43600,43700,43700,43600,243
|
|
20230628,091400,129423450,43700,43800,43800,43700,51
|
|
20230628,091300,127194650,43700,43650,43800,43650,18
|
|
20230628,091200,126406750,43650,43900,43900,43650,40
|
|
20230628,091100,124655250,43900,43900,43900,43900,0
|
|
20230628,091000,124655250,43900,43900,44000,43850,711
|
|
20230628,090900,93425550,43850,43850,43900,43850,3
|
|
20230628,090800,93293950,43850,43800,43900,43800,640
|
|
20230628,090700,65210650,43850,43650,43850,43650,685
|
|
20230628,090600,35220150,43600,43600,43600,43600,36
|
|
20230628,090500,33650550,43600,43650,43650,43600,54
|
|
20230628,090400,31294050,43650,43650,43700,43650,86
|
|
20230628,090300,27539950,43650,43550,43650,43500,227
|
|
20230628,090200,17655200,43550,43500,43550,43400,118
|
|
20230628,090100,12523450,43500,43400,43550,43400,106
|
|
20230628,090000,7914750,43250,43250,43250,43250,183
|