674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201100,1070880750,42700,42700,42700,42700,496
|
|
20230626,201000,1070880750,42700,42700,42700,42700,0
|
|
20230626,200900,1070880750,42700,42700,42700,42700,0
|
|
20230626,200800,1070880750,42700,42700,42700,42700,0
|
|
20230626,200700,1070880750,42700,42700,42700,42700,0
|
|
20230626,200600,1070880750,42700,42700,42700,42700,0
|
|
20230626,200500,1070880750,42700,42700,42700,42700,0
|
|
20230626,200400,1070880750,42700,42700,42700,42700,0
|
|
20230626,200300,1070880750,42700,42700,42700,42700,0
|
|
20230626,200200,1070880750,42700,42700,42700,42700,0
|
|
20230626,200100,1070880750,42700,42700,42700,42700,0
|
|
20230626,200000,1070880750,42700,42700,42700,42700,0
|
|
20230626,195900,1070880750,42700,42700,42700,42700,0
|
|
20230626,195800,1070880750,42700,42700,42700,42700,0
|
|
20230626,195700,1070880750,42700,42700,42700,42700,0
|
|
20230626,195600,1070880750,42700,42700,42700,42700,0
|
|
20230626,195500,1070880750,42700,42700,42700,42700,0
|
|
20230626,195400,1070880750,42700,42700,42700,42700,0
|
|
20230626,195300,1070880750,42700,42700,42700,42700,0
|
|
20230626,195200,1070880750,42700,42700,42700,42700,0
|
|
20230626,195100,1070880750,42700,42700,42700,42700,0
|
|
20230626,195000,1070880750,42700,42700,42700,42700,0
|
|
20230626,194900,1070880750,42700,42700,42700,42700,0
|
|
20230626,194800,1070880750,42700,42700,42700,42700,0
|
|
20230626,194700,1070880750,42700,42700,42700,42700,0
|
|
20230626,194600,1070880750,42700,42700,42700,42700,0
|
|
20230626,194500,1070880750,42700,42700,42700,42700,0
|
|
20230626,194400,1070880750,42700,42700,42700,42700,0
|
|
20230626,194300,1070880750,42700,42700,42700,42700,0
|
|
20230626,194200,1070880750,42700,42700,42700,42700,0
|
|
20230626,194100,1070880750,42700,42700,42700,42700,496
|
|
20230626,194000,1070880750,42700,42700,42700,42700,0
|
|
20230626,193900,1070880750,42700,42700,42700,42700,0
|
|
20230626,193800,1070880750,42700,42700,42700,42700,0
|
|
20230626,193700,1070880750,42700,42700,42700,42700,0
|
|
20230626,193600,1070880750,42700,42700,42700,42700,0
|
|
20230626,193500,1070880750,42700,42700,42700,42700,0
|
|
20230626,193400,1070880750,42700,42700,42700,42700,0
|
|
20230626,193300,1070880750,42700,42700,42700,42700,0
|
|
20230626,193200,1070880750,42700,42700,42700,42700,0
|
|
20230626,193100,1070880750,42700,42700,42700,42700,0
|
|
20230626,193000,1070880750,42700,42700,42700,42700,0
|
|
20230626,192900,1070880750,42700,42700,42700,42700,0
|
|
20230626,192800,1070880750,42700,42700,42700,42700,0
|
|
20230626,192700,1070880750,42700,42700,42700,42700,0
|
|
20230626,192600,1070880750,42700,42700,42700,42700,0
|
|
20230626,192500,1070880750,42700,42700,42700,42700,0
|
|
20230626,192400,1070880750,42700,42700,42700,42700,0
|
|
20230626,192300,1070880750,42700,42700,42700,42700,0
|
|
20230626,192200,1070880750,42700,42700,42700,42700,0
|
|
20230626,192100,1070880750,42700,42700,42700,42700,0
|
|
20230626,192000,1070880750,42700,42700,42700,42700,0
|
|
20230626,191900,1070880750,42700,42700,42700,42700,0
|
|
20230626,191800,1070880750,42700,42700,42700,42700,0
|
|
20230626,191700,1070880750,42700,42700,42700,42700,0
|
|
20230626,191600,1070880750,42700,42700,42700,42700,0
|
|
20230626,191500,1070880750,42700,42700,42700,42700,0
|
|
20230626,191400,1070880750,42700,42700,42700,42700,0
|
|
20230626,191300,1070880750,42700,42700,42700,42700,0
|
|
20230626,191200,1070880750,42700,42700,42700,42700,0
|
|
20230626,191100,1070880750,42700,42700,42700,42700,496
|
|
20230626,191000,1070880750,42700,42700,42700,42700,0
|
|
20230626,190900,1070880750,42700,42700,42700,42700,0
|
|
20230626,190800,1070880750,42700,42700,42700,42700,0
|
|
20230626,190700,1070880750,42700,42700,42700,42700,0
|
|
20230626,190600,1070880750,42700,42700,42700,42700,0
|
|
20230626,190500,1070880750,42700,42700,42700,42700,0
|
|
20230626,190400,1070880750,42700,42700,42700,42700,0
|
|
20230626,190300,1070880750,42700,42700,42700,42700,0
|
|
20230626,190200,1070880750,42700,42700,42700,42700,0
|
|
20230626,190100,1070880750,42700,42700,42700,42700,0
|
|
20230626,190000,1070880750,42700,42700,42700,42700,0
|
|
20230626,185900,1070880750,42700,42700,42700,42700,0
|
|
20230626,185800,1070880750,42700,42700,42700,42700,0
|
|
20230626,185700,1070880750,42700,42700,42700,42700,0
|
|
20230626,185600,1070880750,42700,42700,42700,42700,0
|
|
20230626,185500,1070880750,42700,42700,42700,42700,0
|
|
20230626,185400,1070880750,42700,42700,42700,42700,0
|
|
20230626,185300,1070880750,42700,42700,42700,42700,0
|
|
20230626,185200,1070880750,42700,42700,42700,42700,0
|
|
20230626,185100,1070880750,42700,42700,42700,42700,0
|
|
20230626,185000,1070880750,42700,42700,42700,42700,0
|
|
20230626,184900,1070880750,42700,42700,42700,42700,0
|
|
20230626,184800,1070880750,42700,42700,42700,42700,0
|
|
20230626,184700,1070880750,42700,42700,42700,42700,0
|
|
20230626,184600,1070880750,42700,42700,42700,42700,0
|
|
20230626,184500,1070880750,42700,42700,42700,42700,0
|
|
20230626,184400,1070880750,42700,42700,42700,42700,0
|
|
20230626,184300,1070880750,42700,42700,42700,42700,0
|
|
20230626,184200,1070880750,42700,42700,42700,42700,0
|
|
20230626,184100,1070880750,42700,42700,42700,42700,496
|
|
20230626,184000,1070880750,42700,42700,42700,42700,0
|
|
20230626,183900,1070880750,42700,42700,42700,42700,0
|
|
20230626,183800,1070880750,42700,42700,42700,42700,0
|
|
20230626,183700,1070880750,42700,42700,42700,42700,0
|
|
20230626,183600,1070880750,42700,42700,42700,42700,0
|
|
20230626,183500,1070880750,42700,42700,42700,42700,0
|
|
20230626,183400,1070880750,42700,42700,42700,42700,0
|
|
20230626,183300,1070880750,42700,42700,42700,42700,0
|
|
20230626,183200,1070880750,42700,42700,42700,42700,0
|
|
20230626,183100,1070880750,42700,42700,42700,42700,0
|
|
20230626,183000,1070880750,42700,42700,42700,42700,0
|
|
20230626,182900,1070880750,42700,42700,42700,42700,0
|
|
20230626,182800,1070880750,42700,42700,42700,42700,0
|
|
20230626,182700,1070880750,42700,42700,42700,42700,0
|
|
20230626,182600,1070880750,42700,42700,42700,42700,0
|
|
20230626,182500,1070880750,42700,42700,42700,42700,0
|
|
20230626,182400,1070880750,42700,42700,42700,42700,0
|
|
20230626,182300,1070880750,42700,42700,42700,42700,0
|
|
20230626,182200,1070880750,42700,42700,42700,42700,0
|
|
20230626,182100,1070880750,42700,42700,42700,42700,0
|
|
20230626,182000,1070880750,42700,42700,42700,42700,0
|
|
20230626,181900,1070880750,42700,42700,42700,42700,0
|
|
20230626,181800,1070880750,42700,42700,42700,42700,0
|
|
20230626,181700,1070880750,42700,42700,42700,42700,0
|
|
20230626,181600,1070880750,42700,42700,42700,42700,0
|
|
20230626,181500,1070880750,42700,42700,42700,42700,0
|
|
20230626,181400,1070880750,42700,42700,42700,42700,0
|
|
20230626,181300,1070880750,42700,42700,42700,42700,0
|
|
20230626,181200,1070880750,42700,42700,42700,42700,0
|
|
20230626,181100,1070880750,42700,42700,42700,42700,496
|
|
20230626,181000,1070880750,42700,42700,42700,42700,0
|
|
20230626,180900,1070880750,42700,42700,42700,42700,0
|
|
20230626,180800,1070880750,42700,42700,42700,42700,0
|
|
20230626,180700,1070880750,42700,42700,42700,42700,0
|
|
20230626,180600,1070880750,42700,42700,42700,42700,0
|
|
20230626,180500,1070880750,42700,42700,42700,42700,0
|
|
20230626,180400,1070880750,42700,42700,42700,42700,0
|
|
20230626,180300,1070880750,42700,42700,42700,42700,0
|
|
20230626,180200,1070880750,42700,42700,42700,42700,0
|
|
20230626,180100,1070880750,42700,42700,42700,42700,0
|
|
20230626,180000,1070880750,42700,42700,42700,42700,0
|
|
20230626,175900,1070880750,42700,42700,42700,42700,0
|
|
20230626,175800,1070880750,42700,42700,42700,42700,0
|
|
20230626,175700,1070880750,42700,42700,42700,42700,0
|
|
20230626,175600,1070880750,42700,42700,42700,42700,0
|
|
20230626,175500,1070880750,42700,42700,42700,42700,0
|
|
20230626,175400,1070880750,42700,42700,42700,42700,0
|
|
20230626,175300,1070880750,42700,42700,42700,42700,0
|
|
20230626,175200,1070880750,42700,42700,42700,42700,0
|
|
20230626,175100,1070880750,42700,42700,42700,42700,0
|
|
20230626,175000,1070880750,42700,42700,42700,42700,0
|
|
20230626,174900,1070880750,42700,42700,42700,42700,0
|
|
20230626,174800,1070880750,42700,42700,42700,42700,0
|
|
20230626,174700,1070880750,42700,42700,42700,42700,0
|
|
20230626,174600,1070880750,42700,42700,42700,42700,0
|
|
20230626,174500,1070880750,42700,42700,42700,42700,0
|
|
20230626,174400,1070880750,42700,42700,42700,42700,0
|
|
20230626,174300,1070880750,42700,42700,42700,42700,0
|
|
20230626,174200,1070880750,42700,42700,42700,42700,0
|
|
20230626,174100,1070880750,42700,42700,42700,42700,496
|
|
20230626,174000,1070880750,42700,42700,42700,42700,0
|
|
20230626,173900,1070880750,42700,42700,42700,42700,0
|
|
20230626,173800,1070880750,42700,42700,42700,42700,0
|
|
20230626,173700,1070880750,42700,42700,42700,42700,0
|
|
20230626,173600,1070880750,42700,42700,42700,42700,0
|
|
20230626,173500,1070880750,42700,42700,42700,42700,0
|
|
20230626,173400,1070880750,42700,42700,42700,42700,0
|
|
20230626,173300,1070880750,42700,42700,42700,42700,0
|
|
20230626,173200,1070880750,42700,42700,42700,42700,0
|
|
20230626,173100,1070880750,42700,42700,42700,42700,0
|
|
20230626,173000,1070880750,42700,42700,42700,42700,0
|
|
20230626,172900,1070880750,42700,42700,42700,42700,0
|
|
20230626,172800,1070880750,42700,42700,42700,42700,0
|
|
20230626,172700,1070880750,42700,42700,42700,42700,0
|
|
20230626,172600,1070880750,42700,42700,42700,42700,0
|
|
20230626,172500,1070880750,42700,42700,42700,42700,0
|
|
20230626,172400,1070880750,42700,42700,42700,42700,0
|
|
20230626,172300,1070880750,42700,42700,42700,42700,0
|
|
20230626,172200,1070880750,42700,42700,42700,42700,0
|
|
20230626,172100,1070880750,42700,42700,42700,42700,0
|
|
20230626,172000,1070880750,42700,42700,42700,42700,0
|
|
20230626,171900,1070880750,42700,42700,42700,42700,0
|
|
20230626,171800,1070880750,42700,42700,42700,42700,0
|
|
20230626,171700,1070880750,42700,42700,42700,42700,0
|
|
20230626,171600,1070880750,42700,42700,42700,42700,0
|
|
20230626,171500,1070880750,42700,42700,42700,42700,0
|
|
20230626,171400,1070880750,42700,42700,42700,42700,0
|
|
20230626,171300,1070880750,42700,42700,42700,42700,0
|
|
20230626,171200,1070880750,42700,42700,42700,42700,0
|
|
20230626,171100,1070880750,42700,42700,42700,42700,496
|
|
20230626,171000,1070880750,42700,42700,42700,42700,0
|
|
20230626,170900,1070880750,42700,42700,42700,42700,0
|
|
20230626,170800,1070880750,42700,42700,42700,42700,0
|
|
20230626,170700,1070880750,42700,42700,42700,42700,0
|
|
20230626,170600,1070880750,42700,42700,42700,42700,0
|
|
20230626,170500,1070880750,42700,42700,42700,42700,0
|
|
20230626,170400,1070880750,42700,42700,42700,42700,0
|
|
20230626,170300,1070880750,42700,42700,42700,42700,0
|
|
20230626,170200,1070880750,42700,42700,42700,42700,0
|
|
20230626,170100,1070880750,42700,42700,42700,42700,0
|
|
20230626,170000,1070880750,42700,42700,42700,42700,0
|
|
20230626,165900,1070880750,42700,42700,42700,42700,0
|
|
20230626,165800,1070880750,42700,42700,42700,42700,0
|
|
20230626,165700,1070880750,42700,42700,42700,42700,0
|
|
20230626,165600,1070880750,42700,42700,42700,42700,0
|
|
20230626,165500,1070880750,42700,42700,42700,42700,0
|
|
20230626,165400,1070880750,42700,42700,42700,42700,0
|
|
20230626,165300,1070880750,42700,42700,42700,42700,0
|
|
20230626,165200,1070880750,42700,42700,42700,42700,0
|
|
20230626,165100,1070880750,42700,42700,42700,42700,0
|
|
20230626,165000,1070880750,42700,42700,42700,42700,0
|
|
20230626,164900,1070880750,42700,42700,42700,42700,0
|
|
20230626,164800,1070880750,42700,42700,42700,42700,0
|
|
20230626,164700,1070880750,42700,42700,42700,42700,0
|
|
20230626,164600,1070880750,42700,42700,42700,42700,0
|
|
20230626,164500,1070880750,42700,42700,42700,42700,0
|
|
20230626,164400,1070880750,42700,42700,42700,42700,0
|
|
20230626,164300,1070880750,42700,42700,42700,42700,0
|
|
20230626,164200,1070880750,42700,42700,42700,42700,0
|
|
20230626,164100,1070880750,42700,42700,42700,42700,496
|
|
20230626,164000,1070880750,42700,42700,42700,42700,0
|
|
20230626,163900,1070880750,42700,42700,42700,42700,0
|
|
20230626,163800,1070880750,42700,42700,42700,42700,0
|
|
20230626,163700,1070880750,42700,42700,42700,42700,0
|
|
20230626,163600,1070880750,42700,42700,42700,42700,0
|
|
20230626,163500,1070880750,42700,42700,42700,42700,0
|
|
20230626,163400,1070880750,42700,42700,42700,42700,0
|
|
20230626,163300,1070880750,42700,42700,42700,42700,0
|
|
20230626,163200,1070880750,42700,42700,42700,42700,0
|
|
20230626,163100,1070880750,42700,42700,42700,42700,0
|
|
20230626,163000,1070880750,42700,42700,42700,42700,0
|
|
20230626,162900,1070880750,42700,42700,42700,42700,0
|
|
20230626,162800,1070880750,42700,42700,42700,42700,0
|
|
20230626,162700,1070880750,42700,42700,42700,42700,0
|
|
20230626,162600,1070880750,42700,42700,42700,42700,0
|
|
20230626,162500,1070880750,42700,42700,42700,42700,0
|
|
20230626,162400,1070880750,42700,42700,42700,42700,0
|
|
20230626,162300,1070880750,42700,42700,42700,42700,0
|
|
20230626,162200,1070880750,42700,42700,42700,42700,0
|
|
20230626,162100,1070880750,42700,42700,42700,42700,0
|
|
20230626,162000,1070880750,42700,42700,42700,42700,0
|
|
20230626,161900,1070880750,42700,42700,42700,42700,0
|
|
20230626,161800,1070880750,42700,42700,42700,42700,0
|
|
20230626,161700,1070880750,42700,42700,42700,42700,0
|
|
20230626,161600,1070880750,42700,42700,42700,42700,0
|
|
20230626,161500,1070880750,42700,42700,42700,42700,0
|
|
20230626,161400,1070880750,42700,42700,42700,42700,0
|
|
20230626,161300,1070880750,42700,42700,42700,42700,0
|
|
20230626,161200,1070880750,42700,42700,42700,42700,0
|
|
20230626,161100,1070880750,42700,42700,42700,42700,496
|
|
20230626,161000,1070880750,42700,42700,42700,42700,0
|
|
20230626,160900,1070880750,42700,42700,42700,42700,0
|
|
20230626,160800,1070880750,42700,42700,42700,42700,0
|
|
20230626,160700,1070880750,42700,42700,42700,42700,0
|
|
20230626,160600,1070880750,42700,42700,42700,42700,0
|
|
20230626,160500,1070880750,42700,42700,42700,42700,0
|
|
20230626,160400,1070880750,42700,42700,42700,42700,0
|
|
20230626,160300,1070880750,42700,42700,42700,42700,0
|
|
20230626,160200,1070880750,42700,42700,42700,42700,0
|
|
20230626,160100,1070880750,42700,42700,42700,42700,0
|
|
20230626,160000,1070880750,42700,42700,42700,42700,0
|
|
20230626,155900,1070880750,42700,42700,42700,42700,0
|
|
20230626,155800,1070880750,42700,42700,42700,42700,0
|
|
20230626,155700,1070880750,42700,42700,42700,42700,0
|
|
20230626,155600,1070880750,42700,42700,42700,42700,0
|
|
20230626,155500,1070880750,42700,42700,42700,42700,0
|
|
20230626,155400,1070880750,42700,42700,42700,42700,0
|
|
20230626,155300,1070880750,42700,42700,42700,42700,0
|
|
20230626,155200,1070880750,42700,42700,42700,42700,0
|
|
20230626,155100,1070880750,42700,42700,42700,42700,0
|
|
20230626,155000,1070880750,42700,42700,42700,42700,0
|
|
20230626,154900,1070880750,42700,42700,42700,42700,0
|
|
20230626,154800,1070880750,42700,42700,42700,42700,0
|
|
20230626,154700,1070880750,42700,42700,42700,42700,0
|
|
20230626,154600,1070880750,42700,42700,42700,42700,0
|
|
20230626,154500,1070880750,42700,42700,42700,42700,0
|
|
20230626,154400,1070880750,42700,42700,42700,42700,0
|
|
20230626,154300,1070880750,42700,42700,42700,42700,0
|
|
20230626,154200,1070880750,42700,42700,42700,42700,0
|
|
20230626,154100,1070880750,42700,42700,42700,42700,496
|
|
20230626,154000,1070880750,42700,42700,42700,42700,0
|
|
20230626,153900,1070880750,42700,42700,42700,42700,0
|
|
20230626,153800,1070880750,42700,42700,42700,42700,0
|
|
20230626,153700,1070880750,42700,42700,42700,42700,0
|
|
20230626,153600,1070880750,42700,42700,42700,42700,0
|
|
20230626,153500,1070880750,42700,42700,42700,42700,0
|
|
20230626,153400,1070880750,42700,42700,42700,42700,0
|
|
20230626,153300,1070880750,42700,42700,42700,42700,0
|
|
20230626,153200,1070880750,42700,42700,42700,42700,0
|
|
20230626,153100,1070880750,42700,42700,42700,42700,0
|
|
20230626,153000,1070880750,42700,42700,42700,42700,496
|
|
20230626,152900,1049701550,42700,42700,42700,42700,0
|
|
20230626,152800,1049701550,42700,42700,42700,42700,0
|
|
20230626,152700,1049701550,42700,42700,42700,42700,0
|
|
20230626,152600,1049701550,42700,42700,42700,42700,0
|
|
20230626,152500,1049701550,42700,42700,42700,42700,0
|
|
20230626,152400,1049701550,42700,42700,42700,42700,0
|
|
20230626,152300,1049701550,42700,42700,42700,42700,0
|
|
20230626,152200,1049701550,42700,42700,42700,42700,0
|
|
20230626,152100,1049701550,42700,42700,42700,42700,0
|
|
20230626,152000,1049701550,42700,42700,42700,42700,0
|
|
20230626,151900,1049701550,42700,42650,42700,42650,12
|
|
20230626,151800,1049189450,42650,42700,42700,42650,21
|
|
20230626,151700,1048292800,42700,42700,42700,42650,62
|
|
20230626,151600,1045645600,42700,42700,42750,42700,121
|
|
20230626,151500,1040478300,42700,42700,42700,42700,223
|
|
20230626,151400,1030956200,42750,42700,42750,42700,80
|
|
20230626,151300,1027539850,42700,42700,42700,42650,30
|
|
20230626,151200,1026258950,42650,42650,42700,42650,45
|
|
20230626,151100,1024338750,42650,42700,42700,42650,3
|
|
20230626,151000,1024210750,42650,42650,42650,42650,14
|
|
20230626,150900,1023613650,42700,42650,42700,42650,33
|
|
20230626,150800,1022206100,42650,42700,42700,42650,128
|
|
20230626,150700,1016746800,42650,42650,42700,42650,19
|
|
20230626,150600,1015936250,42700,42650,42700,42650,9
|
|
20230626,150500,1015552100,42700,42650,42700,42650,26
|
|
20230626,150400,1014441950,42650,42650,42650,42650,16
|
|
20230626,150300,1013759550,42650,42650,42650,42650,12
|
|
20230626,150200,1013247750,42650,42650,42650,42600,132
|
|
20230626,150100,1007618100,42600,42700,42750,42600,93
|
|
20230626,150000,1003651550,42750,42700,43150,42650,662
|
|
20230626,145900,975245700,42700,42700,42700,42700,25
|
|
20230626,145800,974178200,42700,42850,42850,42700,128
|
|
20230626,145700,968701450,42800,42900,42900,42800,96
|
|
20230626,145600,964585150,42850,42850,42850,42800,78
|
|
20230626,145500,961242900,42850,42900,42900,42800,107
|
|
20230626,145400,956654700,42850,42900,42900,42800,70
|
|
20230626,145300,953652250,42850,42900,42900,42850,55
|
|
20230626,145200,951293600,42750,42900,42950,42750,114
|
|
20230626,145100,946401400,42800,42800,42800,42800,71
|
|
20230626,145000,943362600,42750,42800,42800,42750,80
|
|
20230626,144900,939938800,42800,42800,42900,42800,83
|
|
20230626,144800,936379550,42850,42800,42850,42800,206
|
|
20230626,144700,927557400,42800,42900,42900,42800,92
|
|
20230626,144600,923612700,42850,42800,42850,42800,80
|
|
20230626,144500,920185450,42850,42950,42950,42850,110
|
|
20230626,144400,915463900,42900,42850,42900,42800,136
|
|
20230626,144300,909630200,42850,42800,42900,42800,39
|
|
20230626,144200,907958350,42800,42800,42850,42800,137
|
|
20230626,144100,902088150,42800,42750,42850,42750,78
|
|
20230626,144000,898747850,42800,42850,42850,42800,80
|
|
20230626,143900,895319950,42800,42850,42850,42800,93
|
|
20230626,143800,891337500,42800,42850,42900,42800,115
|
|
20230626,143700,886410950,42850,42850,42900,42850,100
|
|
20230626,143600,882123000,42850,42850,42900,42850,77
|
|
20230626,143500,878820750,42900,42800,42900,42800,92
|
|
20230626,143400,874880050,42900,42800,42950,42800,108
|
|
20230626,143300,870245050,42900,42850,42900,42850,96
|
|
20230626,143200,866128700,42850,42800,42850,42800,67
|
|
20230626,143100,863257900,42800,42950,42950,42800,102
|
|
20230626,143000,858881300,42850,42950,42950,42850,146
|
|
20230626,142900,852615900,42950,42850,42950,42850,52
|
|
20230626,142800,850383200,42850,42850,42950,42850,81
|
|
20230626,142700,846909100,42950,42950,42950,42850,122
|
|
20230626,142600,841674250,42950,42950,42950,42750,82
|
|
20230626,142500,838153050,42950,42850,42950,42850,42
|
|
20230626,142400,836351200,42900,42900,42950,42850,96
|
|
20230626,142300,832234500,42900,42800,42900,42750,99
|
|
20230626,142200,827997300,42750,42800,42800,42750,69
|
|
20230626,142100,825045450,42750,42850,42900,42750,126
|
|
20230626,142000,819648550,42900,42850,42900,42800,44
|
|
20230626,141900,817763100,42800,42800,42900,42800,79
|
|
20230626,141800,814379300,42800,42750,42800,42750,82
|
|
20230626,141700,810869750,42800,42700,42800,42700,116
|
|
20230626,141600,805909350,42700,42800,42800,42650,81
|
|
20230626,141500,802442800,42800,42700,42800,42700,42
|
|
20230626,141400,800648900,42700,42750,42800,42650,140
|
|
20230626,141300,794669550,42700,42800,42800,42650,98
|
|
20230626,141200,790479300,42750,42700,42750,42700,240
|
|
20230626,141100,780223100,42750,42700,42750,42600,76
|
|
20230626,141000,776976800,42650,42650,42700,42650,138
|
|
20230626,140900,771085000,42700,42700,42700,42650,139
|
|
20230626,140800,765152650,42700,42700,42700,42650,5
|
|
20230626,140700,764939300,42700,42650,42700,42650,54
|
|
20230626,140600,762636100,42650,42600,42650,42600,30
|
|
20230626,140500,761357350,42650,42650,42650,42650,17
|
|
20230626,140400,760632300,42650,42600,42650,42600,89
|
|
20230626,140300,756837200,42650,42600,42650,42600,3
|
|
20230626,140200,756709300,42650,42650,42650,42600,69
|
|
20230626,140100,753766550,42600,42650,42650,42600,55
|
|
20230626,140000,751421450,42650,42650,42650,42600,56
|
|
20230626,135900,749035500,42650,42650,42650,42650,5
|
|
20230626,135800,748822250,42650,42650,42650,42600,19
|
|
20230626,135700,748011950,42600,42700,42700,42600,519
|
|
20230626,135600,725875400,42700,42750,42750,42700,654
|
|
20230626,135500,697949500,42750,42700,42750,42700,32
|
|
20230626,135400,696582850,42750,42750,42800,42750,167
|
|
20230626,135300,689443500,42750,42750,42750,42750,16
|
|
20230626,135200,688759500,42750,42750,42800,42750,13
|
|
20230626,135100,688203650,42750,42750,42750,42750,13
|
|
20230626,135000,687647900,42750,42800,42800,42750,19
|
|
20230626,134900,686835550,42750,42750,42750,42750,15
|
|
20230626,134800,686194300,42800,42750,42800,42750,15
|
|
20230626,134700,685552950,42750,42750,42750,42750,0
|
|
20230626,134600,685552950,42750,42750,42800,42750,18
|
|
20230626,134500,684783350,42750,42750,42750,42750,16
|
|
20230626,134400,684099350,42800,42750,42800,42750,17
|
|
20230626,134300,683372500,42750,42700,42750,42700,173
|
|
20230626,134200,675976800,42750,42800,42800,42750,1431
|
|
20230626,134100,614776100,42800,42800,42800,42800,0
|
|
20230626,134000,614776100,42800,42850,42850,42800,15
|
|
20230626,133900,614134000,42850,42800,42850,42800,7
|
|
20230626,133800,613834150,42850,42800,42850,42800,33
|
|
20230626,133700,612421650,42800,42800,42800,42800,15
|
|
20230626,133600,611779650,42850,42800,42850,42800,3
|
|
20230626,133500,611651150,42850,42850,42850,42850,1
|
|
20230626,133400,611608300,42800,42800,42850,42800,27
|
|
20230626,133300,610452600,42800,42800,42800,42800,1
|
|
20230626,133200,610409800,42850,42800,42850,42800,30
|
|
20230626,133100,609125700,42800,42850,42850,42800,15
|
|
20230626,133000,608483600,42850,42850,42850,42800,46
|
|
20230626,132900,606512550,42850,42800,42850,42800,4
|
|
20230626,132800,606341200,42800,42750,42800,42750,107
|
|
20230626,132700,601763200,42750,42800,42800,42750,8
|
|
20230626,132600,601420850,42750,42750,42750,42750,22
|
|
20230626,132500,600480350,42750,42800,42800,42750,192
|
|
20230626,132400,592262800,42850,42800,42850,42800,168
|
|
20230626,132300,585068900,42850,42800,42850,42800,29
|
|
20230626,132200,583827550,42750,42750,42750,42750,13
|
|
20230626,132100,583271800,42750,42750,42800,42750,48
|
|
20230626,132000,581218600,42750,42750,42750,42750,1
|
|
20230626,131900,581175850,42800,42750,42800,42750,51
|
|
20230626,131800,578993100,42750,42750,42750,42750,14
|
|
20230626,131700,578394600,42750,42750,42750,42750,12
|
|
20230626,131600,577881600,42750,42750,42750,42750,13
|
|
20230626,131500,577325850,42750,42750,42750,42750,16
|
|
20230626,131400,576641850,42750,42750,42800,42750,22
|
|
20230626,131300,575701050,42750,42750,42750,42750,1
|
|
20230626,131200,575658300,42750,42750,42750,42750,25
|
|
20230626,131100,574589550,42800,42750,42800,42750,132
|
|
20230626,131000,568940550,42800,42800,42800,42800,48
|
|
20230626,130900,566886150,42800,42750,42800,42750,527
|
|
20230626,130800,544331850,42750,42800,42800,42750,177
|
|
20230626,130700,536757900,42850,42850,42850,42850,0
|
|
20230626,130600,536757900,42850,42850,42850,42850,1
|
|
20230626,130500,536715050,42800,42800,42800,42800,14
|
|
20230626,130400,536115850,42800,42800,42800,42800,66
|
|
20230626,130300,533291050,42800,42800,42800,42800,14
|
|
20230626,130200,532691850,42850,42850,42850,42850,0
|
|
20230626,130100,532691850,42850,42850,42850,42850,207
|
|
20230626,130000,523821900,42850,42850,42850,42850,14
|
|
20230626,125900,523222000,42850,42850,42850,42850,31
|
|
20230626,125800,521893650,42850,42850,42850,42850,12
|
|
20230626,125700,521379450,42900,42900,42900,42900,0
|
|
20230626,125600,521379450,42900,42900,42900,42900,1
|
|
20230626,125500,521336550,42850,42850,42850,42850,17
|
|
20230626,125400,520608100,42850,42900,42900,42850,11
|
|
20230626,125300,520136300,42900,42900,42900,42900,201
|
|
20230626,125200,511513400,42900,42800,42900,42800,43
|
|
20230626,125100,509670100,42800,42800,42800,42800,28
|
|
20230626,125000,508471700,42800,42800,42800,42800,0
|
|
20230626,124900,508471700,42800,42750,42800,42750,17
|
|
20230626,124800,507744600,42900,42800,42900,42800,110
|
|
20230626,124700,503031800,42700,42700,42700,42700,15
|
|
20230626,124600,502391300,42800,42800,42800,42800,0
|
|
20230626,124500,502391300,42800,42750,42800,42750,165
|
|
20230626,124400,495337500,42700,42700,42700,42700,11
|
|
20230626,124300,494867800,42750,42750,42750,42750,1
|
|
20230626,124200,494825050,42750,42800,42800,42750,403
|
|
20230626,124100,477593450,42800,42800,42800,42800,74
|
|
20230626,124000,474426250,42800,42800,42800,42800,15
|
|
20230626,123900,473784250,42850,42850,42850,42850,6
|
|
20230626,123800,473527150,42850,42850,42850,42850,26
|
|
20230626,123700,472413050,42850,42850,42850,42850,11
|
|
20230626,123600,471941700,42850,42850,42850,42850,67
|
|
20230626,123500,469070750,42850,42800,42850,42800,13
|
|
20230626,123400,468514300,42800,42800,42800,42800,0
|
|
20230626,123300,468514300,42800,42800,42800,42800,27
|
|
20230626,123200,467358700,42800,42800,42800,42800,13
|
|
20230626,123100,466802300,42850,42850,42850,42850,10
|
|
20230626,123000,466373800,42850,42800,42850,42800,14
|
|
20230626,122900,465774500,42800,42800,42800,42800,12
|
|
20230626,122800,465260900,42800,42800,42800,42800,0
|
|
20230626,122700,465260900,42800,42800,42800,42800,13
|
|
20230626,122600,464704500,42800,42800,42800,42800,23
|
|
20230626,122500,463720100,42800,42800,42800,42800,11
|
|
20230626,122400,463249300,42850,42850,42850,42850,10
|
|
20230626,122300,462820800,42850,42750,42850,42750,54
|
|
20230626,122200,460509950,42750,42750,42750,42750,0
|
|
20230626,122100,460509950,42750,42750,42750,42750,10
|
|
20230626,122000,460082450,42750,42750,42750,42750,22
|
|
20230626,121900,459141950,42750,42750,42750,42750,12
|
|
20230626,121800,458628950,42750,42750,42750,42750,14
|
|
20230626,121700,458030450,42750,42750,42750,42750,0
|
|
20230626,121600,458030450,42750,42750,42750,42750,11
|
|
20230626,121500,457560200,42750,42750,42750,42750,16
|
|
20230626,121400,456876200,42750,42750,42750,42750,30
|
|
20230626,121300,455593700,42750,42750,42750,42750,11
|
|
20230626,121200,455123450,42800,42800,42800,42800,0
|
|
20230626,121100,455123450,42800,42850,42850,42800,37
|
|
20230626,121000,453538100,42850,42850,42850,42850,13
|
|
20230626,120900,452981050,42850,42750,42850,42750,27
|
|
20230626,120800,451825200,42750,42750,42750,42750,15
|
|
20230626,120700,451183950,42750,42750,42750,42750,125
|
|
20230626,120600,445840200,42700,42750,42750,42700,11
|
|
20230626,120500,445370050,42750,42700,42750,42700,14
|
|
20230626,120400,444771800,42700,42750,42750,42700,53
|
|
20230626,120300,442507350,42700,42750,42750,42700,45
|
|
20230626,120200,440584350,42700,42700,42700,42700,14
|
|
20230626,120100,439986550,42750,42750,42750,42750,22
|
|
20230626,120000,439046050,42750,42750,42750,42750,2
|
|
20230626,115900,438960550,42700,42800,42800,42650,1026
|
|
20230626,115800,395105850,42800,42850,42850,42800,29
|
|
20230626,115700,393863600,42850,42850,42850,42850,80
|
|
20230626,115600,390435600,42800,42800,42800,42800,14
|
|
20230626,115500,389836400,42800,42800,42800,42800,11
|
|
20230626,115400,389365600,42800,42800,42800,42800,0
|
|
20230626,115300,389365600,42800,42800,42800,42800,12
|
|
20230626,115200,388852000,42800,42800,42800,42800,22
|
|
20230626,115100,387910400,42850,42850,42850,42850,29
|
|
20230626,115000,386667750,42850,42850,42850,42850,202
|
|
20230626,114900,378012050,42900,42850,42900,42850,6
|
|
20230626,114800,377754900,42900,42900,42900,42900,225
|
|
20230626,114700,368102400,42950,42950,42950,42950,123
|
|
20230626,114600,362819550,42950,42950,42950,42950,14
|
|
20230626,114500,362218250,43000,43000,43000,43000,68
|
|
20230626,114400,359294250,43000,43000,43000,43000,23
|
|
20230626,114300,358305250,43000,43000,43000,43000,0
|
|
20230626,114200,358305250,43000,43000,43000,43000,13
|
|
20230626,114100,357746250,43000,43000,43000,43000,14
|
|
20230626,114000,357144250,43000,43000,43000,43000,11
|
|
20230626,113900,356671250,43000,43000,43000,43000,25
|
|
20230626,113800,355596250,43000,43000,43050,43000,7
|
|
20230626,113700,355295150,43050,43050,43050,43050,0
|
|
20230626,113600,355295150,43050,43050,43050,43050,7
|
|
20230626,113500,354993800,43050,43050,43050,43050,17
|
|
20230626,113400,354261950,43050,43050,43050,43050,14
|
|
20230626,113300,353659250,43050,43000,43050,43000,225
|
|
20230626,113200,343974350,43000,43000,43000,43000,359
|
|
20230626,113100,328537350,43050,43050,43050,43050,4
|
|
20230626,113000,328365150,43000,43000,43000,43000,15
|
|
20230626,112900,327720150,43000,43000,43000,43000,12
|
|
20230626,112800,327204150,43000,43000,43000,43000,60
|
|
20230626,112700,324624150,43000,43000,43000,43000,389
|
|
20230626,112600,307897150,43050,43050,43050,43050,349
|
|
20230626,112500,292872700,43050,43100,43100,43050,125
|
|
20230626,112400,287491350,43050,43050,43050,43050,12
|
|
20230626,112300,286974750,43100,43150,43150,43100,309
|
|
20230626,112200,273656650,43100,43100,43100,43100,11
|
|
20230626,112100,273182550,43150,43150,43150,43150,1
|
|
20230626,112000,273139400,43150,43150,43150,43150,4
|
|
20230626,111900,272966800,43100,43100,43100,43100,11
|
|
20230626,111800,272492700,43100,43100,43100,43100,15
|
|
20230626,111700,271846200,43100,43100,43100,43100,27
|
|
20230626,111600,270682500,43050,43050,43050,43050,15
|
|
20230626,111500,270036750,43150,43150,43150,43150,0
|
|
20230626,111400,270036750,43150,43100,43150,43100,72
|
|
20230626,111300,266932850,43100,43100,43100,43100,12
|
|
20230626,111200,266415650,43100,43100,43100,43100,104
|
|
20230626,111100,261933250,43100,43100,43100,43100,7
|
|
20230626,111000,261631550,43150,43100,43150,43100,19
|
|
20230626,110900,260812350,43150,43150,43150,43150,0
|
|
20230626,110800,260812350,43150,43100,43150,43100,64
|
|
20230626,110700,258053850,43150,43100,43150,43100,12
|
|
20230626,110600,257536550,43100,43050,43100,43050,27
|
|
20230626,110500,256373350,43100,43050,43100,43050,140
|
|
20230626,110400,250339950,43100,43100,43100,43100,69
|
|
20230626,110300,247366050,43050,43050,43050,43050,13
|
|
20230626,110200,246806400,43100,43100,43100,43100,78
|
|
20230626,110100,243444600,43050,43050,43050,43050,13
|
|
20230626,110000,242884950,43050,43050,43050,43050,24
|
|
20230626,105900,241851750,43050,43050,43050,43050,10
|
|
20230626,105800,241421250,43100,43100,43100,43100,0
|
|
20230626,105700,241421250,43100,43100,43100,43100,1
|
|
20230626,105600,241378150,43100,43050,43100,43050,44
|
|
20230626,105500,239482550,43050,43000,43050,43000,149
|
|
20230626,105400,233068150,43050,43050,43050,43050,325
|
|
20230626,105300,219076900,43050,43050,43050,43050,0
|
|
20230626,105200,219076900,43050,43100,43100,43050,23
|
|
20230626,105100,218086250,43100,43100,43100,43100,0
|
|
20230626,105000,218086250,43100,43150,43150,43100,827
|
|
20230626,104900,182413300,43150,43150,43150,43150,26
|
|
20230626,104800,181291400,43150,43150,43150,43150,14
|
|
20230626,104700,180687300,43200,43200,43200,43200,29
|
|
20230626,104600,179434500,43250,43200,43250,43200,48
|
|
20230626,104500,177360200,43200,43200,43200,43150,28
|
|
20230626,104400,176151350,43200,43150,43200,43150,24
|
|
20230626,104300,175115650,43150,43150,43150,43150,19
|
|
20230626,104200,174295800,43200,43200,43200,43200,21
|
|
20230626,104100,173388600,43200,43200,43200,43200,2
|
|
20230626,104000,173302200,43200,43200,43200,43200,106
|
|
20230626,103900,168723000,43200,43200,43200,43200,0
|
|
20230626,103800,168723000,43200,43150,43200,43150,212
|
|
20230626,103700,159571700,43150,43100,43150,43100,16
|
|
20230626,103600,158881900,43150,43150,43150,43150,10
|
|
20230626,103500,158450400,43100,43150,43150,43100,120
|
|
20230626,103400,153272900,43100,43100,43150,43100,23
|
|
20230626,103300,152281500,43100,43150,43150,43100,36
|
|
20230626,103200,150728750,43150,43200,43200,43150,257
|
|
20230626,103100,139639050,43200,43200,43200,43200,13
|
|
20230626,103000,139077450,43200,43200,43200,43200,0
|
|
20230626,102900,139077450,43200,43200,43200,43200,142
|
|
20230626,102800,132943050,43250,43250,43250,43250,168
|
|
20230626,102700,125677050,43250,43250,43250,43250,11
|
|
20230626,102600,125201300,43300,43300,43300,43300,0
|
|
20230626,102500,125201300,43300,43250,43300,43250,20
|
|
20230626,102400,124336100,43250,43250,43250,43250,70
|
|
20230626,102300,121308600,43200,43200,43200,43200,10
|
|
20230626,102200,120876600,43250,43250,43250,43250,12
|
|
20230626,102100,120357600,43200,43200,43200,43200,28
|
|
20230626,102000,119148000,43200,43200,43200,43200,14
|
|
20230626,101900,118543200,43250,43250,43250,43250,0
|
|
20230626,101800,118543200,43250,43250,43250,43250,18
|
|
20230626,101700,117764700,43200,43200,43200,43200,12
|
|
20230626,101600,117246300,43200,43200,43200,43200,23
|
|
20230626,101500,116252700,43200,43200,43200,43200,10
|
|
20230626,101400,115820700,43200,43200,43200,43200,0
|
|
20230626,101300,115820700,43200,43200,43200,43200,40
|
|
20230626,101200,114092700,43200,43200,43200,43200,62
|
|
20230626,101100,111414300,43250,43250,43250,43250,121
|
|
20230626,101000,106181050,43250,43350,43350,43250,160
|
|
20230626,100900,99260450,43300,43300,43300,43300,14
|
|
20230626,100800,98654250,43350,43350,43350,43350,1
|
|
20230626,100700,98610900,43350,43350,43350,43350,0
|
|
20230626,100600,98610900,43350,43350,43350,43350,0
|
|
20230626,100500,98610900,43350,43350,43350,43350,4
|
|
20230626,100400,98437500,43300,43350,43350,43300,86
|
|
20230626,100300,94709450,43350,43350,43350,43350,0
|
|
20230626,100200,94709450,43350,43350,43350,43350,16
|
|
20230626,100100,94015850,43400,43400,43400,43400,1
|
|
20230626,100000,93972450,43400,43400,43400,43400,68
|
|
20230626,095900,91021250,43450,43450,43450,43450,17
|
|
20230626,095800,90282600,43450,43450,43450,43450,0
|
|
20230626,095700,90282600,43450,43450,43450,43450,0
|
|
20230626,095600,90282600,43450,43450,43450,43450,4
|
|
20230626,095500,90108800,43450,43450,43450,43400,82
|
|
20230626,095400,86548700,43400,43400,43400,43400,0
|
|
20230626,095300,86548700,43400,43400,43400,43400,9
|
|
20230626,095200,86158100,43400,43400,43400,43400,53
|
|
20230626,095100,83857900,43450,43450,43450,43450,4
|
|
20230626,095000,83684100,43400,43400,43400,43400,0
|
|
20230626,094900,83684100,43400,43400,43400,43400,0
|
|
20230626,094800,83684100,43400,43400,43400,43400,171
|
|
20230626,094700,76262700,43450,43400,43450,43400,33
|
|
20230626,094600,74830450,43400,43400,43400,43400,6
|
|
20230626,094500,74570050,43400,43450,43450,43400,272
|
|
20230626,094400,62752100,43450,43400,43450,43400,6
|
|
20230626,094300,62491450,43400,43450,43450,43400,302
|
|
20230626,094200,49371050,43400,43400,43400,43400,30
|
|
20230626,094100,48069050,43450,43450,43450,43450,0
|
|
20230626,094000,48069050,43450,43450,43450,43450,4
|
|
20230626,093900,47895250,43450,43400,43450,43400,42
|
|
20230626,093800,46072350,43400,43450,43450,43400,3
|
|
20230626,093700,45942100,43450,43400,43450,43400,139
|
|
20230626,093600,39904750,43450,43450,43450,43450,0
|
|
20230626,093500,39904750,43450,43450,43450,43450,0
|
|
20230626,093400,39904750,43450,43450,43450,43450,0
|
|
20230626,093300,39904750,43450,43450,43450,43450,3
|
|
20230626,093200,39774400,43450,43450,43450,43450,2
|
|
20230626,093100,39687500,43400,43400,43400,43400,6
|
|
20230626,093000,39427100,43400,43400,43400,43400,0
|
|
20230626,092900,39427100,43400,43400,43400,43400,0
|
|
20230626,092800,39427100,43400,43350,43400,43350,86
|
|
20230626,092700,35694750,43450,43450,43450,43450,0
|
|
20230626,092600,35694750,43450,43450,43450,43450,0
|
|
20230626,092500,35694750,43450,43450,43450,43450,40
|
|
20230626,092400,33956750,43450,43450,43450,43450,0
|
|
20230626,092300,33956750,43450,43450,43450,43450,0
|
|
20230626,092200,33956750,43450,43450,43450,43450,0
|
|
20230626,092100,33956750,43450,43450,43450,43450,0
|
|
20230626,092000,33956750,43450,43450,43450,43450,0
|
|
20230626,091900,33956750,43450,43450,43450,43450,0
|
|
20230626,091800,33956750,43450,43450,43450,43450,0
|
|
20230626,091700,33956750,43450,43450,43450,43450,1
|
|
20230626,091600,33913300,43450,43450,43450,43450,0
|
|
20230626,091500,33913300,43450,43450,43450,43450,0
|
|
20230626,091400,33913300,43450,43350,43450,43350,42
|
|
20230626,091300,32091750,43350,43100,43350,43100,110
|
|
20230626,091200,27343750,43100,43100,43100,43100,0
|
|
20230626,091100,27343750,43100,43100,43100,43100,11
|
|
20230626,091000,26869650,43100,43350,43350,43100,57
|
|
20230626,090900,24406950,43300,43300,43300,43300,0
|
|
20230626,090800,24406950,43300,43150,43400,43150,51
|
|
20230626,090700,22198650,43100,43100,43100,43100,1
|
|
20230626,090600,22155550,43150,43100,43150,43100,33
|
|
20230626,090500,20732750,43100,43200,43200,43100,69
|
|
20230626,090400,17755500,43200,43150,43200,43150,116
|
|
20230626,090300,12748350,43200,43200,43200,43200,8
|
|
20230626,090200,12402750,43200,43350,43350,43200,100
|
|
20230626,090100,8082300,43350,43350,43350,43350,0
|
|
20230626,090000,8082300,43350,43100,43450,43100,175
|