671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200800,979650300,43550,43550,43550,43550,1359
|
|
20230627,200700,979650300,43550,43550,43550,43550,0
|
|
20230627,200600,979650300,43550,43550,43550,43550,0
|
|
20230627,200500,979650300,43550,43550,43550,43550,0
|
|
20230627,200400,979650300,43550,43550,43550,43550,0
|
|
20230627,200300,979650300,43550,43550,43550,43550,0
|
|
20230627,200200,979650300,43550,43550,43550,43550,0
|
|
20230627,200100,979650300,43550,43550,43550,43550,0
|
|
20230627,200000,979650300,43550,43550,43550,43550,0
|
|
20230627,195900,979650300,43550,43550,43550,43550,0
|
|
20230627,195800,979650300,43550,43550,43550,43550,0
|
|
20230627,195700,979650300,43550,43550,43550,43550,0
|
|
20230627,195600,979650300,43550,43550,43550,43550,0
|
|
20230627,195500,979650300,43550,43550,43550,43550,0
|
|
20230627,195400,979650300,43550,43550,43550,43550,0
|
|
20230627,195300,979650300,43550,43550,43550,43550,0
|
|
20230627,195200,979650300,43550,43550,43550,43550,0
|
|
20230627,195100,979650300,43550,43550,43550,43550,0
|
|
20230627,195000,979650300,43550,43550,43550,43550,0
|
|
20230627,194900,979650300,43550,43550,43550,43550,0
|
|
20230627,194800,979650300,43550,43550,43550,43550,0
|
|
20230627,194700,979650300,43550,43550,43550,43550,0
|
|
20230627,194600,979650300,43550,43550,43550,43550,0
|
|
20230627,194500,979650300,43550,43550,43550,43550,0
|
|
20230627,194400,979650300,43550,43550,43550,43550,0
|
|
20230627,194300,979650300,43550,43550,43550,43550,0
|
|
20230627,194200,979650300,43550,43550,43550,43550,0
|
|
20230627,194100,979650300,43550,43550,43550,43550,0
|
|
20230627,194000,979650300,43550,43550,43550,43550,0
|
|
20230627,193900,979650300,43550,43550,43550,43550,0
|
|
20230627,193800,979650300,43550,43550,43550,43550,1359
|
|
20230627,193700,979650300,43550,43550,43550,43550,0
|
|
20230627,193600,979650300,43550,43550,43550,43550,0
|
|
20230627,193500,979650300,43550,43550,43550,43550,0
|
|
20230627,193400,979650300,43550,43550,43550,43550,0
|
|
20230627,193300,979650300,43550,43550,43550,43550,0
|
|
20230627,193200,979650300,43550,43550,43550,43550,0
|
|
20230627,193100,979650300,43550,43550,43550,43550,0
|
|
20230627,193000,979650300,43550,43550,43550,43550,0
|
|
20230627,192900,979650300,43550,43550,43550,43550,0
|
|
20230627,192800,979650300,43550,43550,43550,43550,0
|
|
20230627,192700,979650300,43550,43550,43550,43550,0
|
|
20230627,192600,979650300,43550,43550,43550,43550,0
|
|
20230627,192500,979650300,43550,43550,43550,43550,0
|
|
20230627,192400,979650300,43550,43550,43550,43550,0
|
|
20230627,192300,979650300,43550,43550,43550,43550,0
|
|
20230627,192200,979650300,43550,43550,43550,43550,0
|
|
20230627,192100,979650300,43550,43550,43550,43550,0
|
|
20230627,192000,979650300,43550,43550,43550,43550,0
|
|
20230627,191900,979650300,43550,43550,43550,43550,0
|
|
20230627,191800,979650300,43550,43550,43550,43550,0
|
|
20230627,191700,979650300,43550,43550,43550,43550,0
|
|
20230627,191600,979650300,43550,43550,43550,43550,0
|
|
20230627,191500,979650300,43550,43550,43550,43550,0
|
|
20230627,191400,979650300,43550,43550,43550,43550,0
|
|
20230627,191300,979650300,43550,43550,43550,43550,0
|
|
20230627,191200,979650300,43550,43550,43550,43550,0
|
|
20230627,191100,979650300,43550,43550,43550,43550,0
|
|
20230627,191000,979650300,43550,43550,43550,43550,0
|
|
20230627,190900,979650300,43550,43550,43550,43550,0
|
|
20230627,190800,979650300,43550,43550,43550,43550,1359
|
|
20230627,190700,979650300,43550,43550,43550,43550,0
|
|
20230627,190600,979650300,43550,43550,43550,43550,0
|
|
20230627,190500,979650300,43550,43550,43550,43550,0
|
|
20230627,190400,979650300,43550,43550,43550,43550,0
|
|
20230627,190300,979650300,43550,43550,43550,43550,0
|
|
20230627,190200,979650300,43550,43550,43550,43550,0
|
|
20230627,190100,979650300,43550,43550,43550,43550,0
|
|
20230627,190000,979650300,43550,43550,43550,43550,0
|
|
20230627,185900,979650300,43550,43550,43550,43550,0
|
|
20230627,185800,979650300,43550,43550,43550,43550,0
|
|
20230627,185700,979650300,43550,43550,43550,43550,0
|
|
20230627,185600,979650300,43550,43550,43550,43550,0
|
|
20230627,185500,979650300,43550,43550,43550,43550,0
|
|
20230627,185400,979650300,43550,43550,43550,43550,0
|
|
20230627,185300,979650300,43550,43550,43550,43550,0
|
|
20230627,185200,979650300,43550,43550,43550,43550,0
|
|
20230627,185100,979650300,43550,43550,43550,43550,0
|
|
20230627,185000,979650300,43550,43550,43550,43550,0
|
|
20230627,184900,979650300,43550,43550,43550,43550,0
|
|
20230627,184800,979650300,43550,43550,43550,43550,0
|
|
20230627,184700,979650300,43550,43550,43550,43550,0
|
|
20230627,184600,979650300,43550,43550,43550,43550,0
|
|
20230627,184500,979650300,43550,43550,43550,43550,0
|
|
20230627,184400,979650300,43550,43550,43550,43550,0
|
|
20230627,184300,979650300,43550,43550,43550,43550,0
|
|
20230627,184200,979650300,43550,43550,43550,43550,0
|
|
20230627,184100,979650300,43550,43550,43550,43550,0
|
|
20230627,184000,979650300,43550,43550,43550,43550,0
|
|
20230627,183900,979650300,43550,43550,43550,43550,0
|
|
20230627,183800,979650300,43550,43550,43550,43550,1359
|
|
20230627,183700,979650300,43550,43550,43550,43550,0
|
|
20230627,183600,979650300,43550,43550,43550,43550,0
|
|
20230627,183500,979650300,43550,43550,43550,43550,0
|
|
20230627,183400,979650300,43550,43550,43550,43550,0
|
|
20230627,183300,979650300,43550,43550,43550,43550,0
|
|
20230627,183200,979650300,43550,43550,43550,43550,0
|
|
20230627,183100,979650300,43550,43550,43550,43550,0
|
|
20230627,183000,979650300,43550,43550,43550,43550,0
|
|
20230627,182900,979650300,43550,43550,43550,43550,0
|
|
20230627,182800,979650300,43550,43550,43550,43550,0
|
|
20230627,182700,979650300,43550,43550,43550,43550,0
|
|
20230627,182600,979650300,43550,43550,43550,43550,0
|
|
20230627,182500,979650300,43550,43550,43550,43550,0
|
|
20230627,182400,979650300,43550,43550,43550,43550,0
|
|
20230627,182300,979650300,43550,43550,43550,43550,0
|
|
20230627,182200,979650300,43550,43550,43550,43550,0
|
|
20230627,182100,979650300,43550,43550,43550,43550,0
|
|
20230627,182000,979650300,43550,43550,43550,43550,0
|
|
20230627,181900,979650300,43550,43550,43550,43550,0
|
|
20230627,181800,979650300,43550,43550,43550,43550,0
|
|
20230627,181700,979650300,43550,43550,43550,43550,0
|
|
20230627,181600,979650300,43550,43550,43550,43550,0
|
|
20230627,181500,979650300,43550,43550,43550,43550,0
|
|
20230627,181400,979650300,43550,43550,43550,43550,0
|
|
20230627,181300,979650300,43550,43550,43550,43550,0
|
|
20230627,181200,979650300,43550,43550,43550,43550,0
|
|
20230627,181100,979650300,43550,43550,43550,43550,0
|
|
20230627,181000,979650300,43550,43550,43550,43550,0
|
|
20230627,180900,979650300,43550,43550,43550,43550,0
|
|
20230627,180800,979650300,43550,43550,43550,43550,1359
|
|
20230627,180700,979650300,43550,43550,43550,43550,0
|
|
20230627,180600,979650300,43550,43550,43550,43550,0
|
|
20230627,180500,979650300,43550,43550,43550,43550,0
|
|
20230627,180400,979650300,43550,43550,43550,43550,0
|
|
20230627,180300,979650300,43550,43550,43550,43550,0
|
|
20230627,180200,979650300,43550,43550,43550,43550,0
|
|
20230627,180100,979650300,43550,43550,43550,43550,0
|
|
20230627,180000,979650300,43550,43550,43550,43550,0
|
|
20230627,175900,979650300,43550,43550,43550,43550,0
|
|
20230627,175800,979650300,43550,43550,43550,43550,0
|
|
20230627,175700,979650300,43550,43550,43550,43550,0
|
|
20230627,175600,979650300,43550,43550,43550,43550,0
|
|
20230627,175500,979650300,43550,43550,43550,43550,0
|
|
20230627,175400,979650300,43550,43550,43550,43550,0
|
|
20230627,175300,979650300,43550,43550,43550,43550,0
|
|
20230627,175200,979650300,43550,43550,43550,43550,0
|
|
20230627,175100,979650300,43550,43550,43550,43550,0
|
|
20230627,175000,979650300,43550,43550,43550,43550,0
|
|
20230627,174900,979650300,43550,43550,43550,43550,0
|
|
20230627,174800,979650300,43550,43550,43550,43550,0
|
|
20230627,174700,979650300,43550,43550,43550,43550,0
|
|
20230627,174600,979650300,43550,43550,43550,43550,0
|
|
20230627,174500,979650300,43550,43550,43550,43550,0
|
|
20230627,174400,979650300,43550,43550,43550,43550,0
|
|
20230627,174300,979650300,43550,43550,43550,43550,0
|
|
20230627,174200,979650300,43550,43550,43550,43550,0
|
|
20230627,174100,979650300,43550,43550,43550,43550,0
|
|
20230627,174000,979650300,43550,43550,43550,43550,0
|
|
20230627,173900,979650300,43550,43550,43550,43550,0
|
|
20230627,173800,979650300,43550,43550,43550,43550,1359
|
|
20230627,173700,979650300,43550,43550,43550,43550,0
|
|
20230627,173600,979650300,43550,43550,43550,43550,0
|
|
20230627,173500,979650300,43550,43550,43550,43550,0
|
|
20230627,173400,979650300,43550,43550,43550,43550,0
|
|
20230627,173300,979650300,43550,43550,43550,43550,0
|
|
20230627,173200,979650300,43550,43550,43550,43550,0
|
|
20230627,173100,979650300,43550,43550,43550,43550,0
|
|
20230627,173000,979650300,43550,43550,43550,43550,0
|
|
20230627,172900,979650300,43550,43550,43550,43550,0
|
|
20230627,172800,979650300,43550,43550,43550,43550,0
|
|
20230627,172700,979650300,43550,43550,43550,43550,0
|
|
20230627,172600,979650300,43550,43550,43550,43550,0
|
|
20230627,172500,979650300,43550,43550,43550,43550,0
|
|
20230627,172400,979650300,43550,43550,43550,43550,0
|
|
20230627,172300,979650300,43550,43550,43550,43550,0
|
|
20230627,172200,979650300,43550,43550,43550,43550,0
|
|
20230627,172100,979650300,43550,43550,43550,43550,0
|
|
20230627,172000,979650300,43550,43550,43550,43550,0
|
|
20230627,171900,979650300,43550,43550,43550,43550,0
|
|
20230627,171800,979650300,43550,43550,43550,43550,0
|
|
20230627,171700,979650300,43550,43550,43550,43550,0
|
|
20230627,171600,979650300,43550,43550,43550,43550,0
|
|
20230627,171500,979650300,43550,43550,43550,43550,0
|
|
20230627,171400,979650300,43550,43550,43550,43550,0
|
|
20230627,171300,979650300,43550,43550,43550,43550,0
|
|
20230627,171200,979650300,43550,43550,43550,43550,0
|
|
20230627,171100,979650300,43550,43550,43550,43550,0
|
|
20230627,171000,979650300,43550,43550,43550,43550,0
|
|
20230627,170900,979650300,43550,43550,43550,43550,0
|
|
20230627,170800,979650300,43550,43550,43550,43550,1359
|
|
20230627,170700,979650300,43550,43550,43550,43550,0
|
|
20230627,170600,979650300,43550,43550,43550,43550,0
|
|
20230627,170500,979650300,43550,43550,43550,43550,0
|
|
20230627,170400,979650300,43550,43550,43550,43550,0
|
|
20230627,170300,979650300,43550,43550,43550,43550,0
|
|
20230627,170200,979650300,43550,43550,43550,43550,0
|
|
20230627,170100,979650300,43550,43550,43550,43550,0
|
|
20230627,170000,979650300,43550,43550,43550,43550,0
|
|
20230627,165900,979650300,43550,43550,43550,43550,0
|
|
20230627,165800,979650300,43550,43550,43550,43550,0
|
|
20230627,165700,979650300,43550,43550,43550,43550,0
|
|
20230627,165600,979650300,43550,43550,43550,43550,0
|
|
20230627,165500,979650300,43550,43550,43550,43550,0
|
|
20230627,165400,979650300,43550,43550,43550,43550,0
|
|
20230627,165300,979650300,43550,43550,43550,43550,0
|
|
20230627,165200,979650300,43550,43550,43550,43550,0
|
|
20230627,165100,979650300,43550,43550,43550,43550,0
|
|
20230627,165000,979650300,43550,43550,43550,43550,0
|
|
20230627,164900,979650300,43550,43550,43550,43550,0
|
|
20230627,164800,979650300,43550,43550,43550,43550,0
|
|
20230627,164700,979650300,43550,43550,43550,43550,0
|
|
20230627,164600,979650300,43550,43550,43550,43550,0
|
|
20230627,164500,979650300,43550,43550,43550,43550,0
|
|
20230627,164400,979650300,43550,43550,43550,43550,0
|
|
20230627,164300,979650300,43550,43550,43550,43550,0
|
|
20230627,164200,979650300,43550,43550,43550,43550,0
|
|
20230627,164100,979650300,43550,43550,43550,43550,0
|
|
20230627,164000,979650300,43550,43550,43550,43550,0
|
|
20230627,163900,979650300,43550,43550,43550,43550,0
|
|
20230627,163800,979650300,43550,43550,43550,43550,1359
|
|
20230627,163700,979650300,43550,43550,43550,43550,0
|
|
20230627,163600,979650300,43550,43550,43550,43550,0
|
|
20230627,163500,979650300,43550,43550,43550,43550,0
|
|
20230627,163400,979650300,43550,43550,43550,43550,0
|
|
20230627,163300,979650300,43550,43550,43550,43550,0
|
|
20230627,163200,979650300,43550,43550,43550,43550,0
|
|
20230627,163100,979650300,43550,43550,43550,43550,0
|
|
20230627,163000,979650300,43550,43550,43550,43550,0
|
|
20230627,162900,979650300,43550,43550,43550,43550,0
|
|
20230627,162800,979650300,43550,43550,43550,43550,0
|
|
20230627,162700,979650300,43550,43550,43550,43550,0
|
|
20230627,162600,979650300,43550,43550,43550,43550,0
|
|
20230627,162500,979650300,43550,43550,43550,43550,0
|
|
20230627,162400,979650300,43550,43550,43550,43550,0
|
|
20230627,162300,979650300,43550,43550,43550,43550,0
|
|
20230627,162200,979650300,43550,43550,43550,43550,0
|
|
20230627,162100,979650300,43550,43550,43550,43550,0
|
|
20230627,162000,979650300,43550,43550,43550,43550,0
|
|
20230627,161900,979650300,43550,43550,43550,43550,0
|
|
20230627,161800,979650300,43550,43550,43550,43550,0
|
|
20230627,161700,979650300,43550,43550,43550,43550,0
|
|
20230627,161600,979650300,43550,43550,43550,43550,0
|
|
20230627,161500,979650300,43550,43550,43550,43550,0
|
|
20230627,161400,979650300,43550,43550,43550,43550,0
|
|
20230627,161300,979650300,43550,43550,43550,43550,0
|
|
20230627,161200,979650300,43550,43550,43550,43550,0
|
|
20230627,161100,979650300,43550,43550,43550,43550,0
|
|
20230627,161000,979650300,43550,43550,43550,43550,0
|
|
20230627,160900,979650300,43550,43550,43550,43550,0
|
|
20230627,160800,979650300,43550,43550,43550,43550,1359
|
|
20230627,160700,979650300,43550,43550,43550,43550,0
|
|
20230627,160600,979650300,43550,43550,43550,43550,0
|
|
20230627,160500,979650300,43550,43550,43550,43550,0
|
|
20230627,160400,979650300,43550,43550,43550,43550,0
|
|
20230627,160300,979650300,43550,43550,43550,43550,0
|
|
20230627,160200,979650300,43550,43550,43550,43550,0
|
|
20230627,160100,979650300,43550,43550,43550,43550,0
|
|
20230627,160000,979650300,43550,43550,43550,43550,0
|
|
20230627,155900,979650300,43550,43550,43550,43550,0
|
|
20230627,155800,979650300,43550,43550,43550,43550,0
|
|
20230627,155700,979650300,43550,43550,43550,43550,0
|
|
20230627,155600,979650300,43550,43550,43550,43550,0
|
|
20230627,155500,979650300,43550,43550,43550,43550,0
|
|
20230627,155400,979650300,43550,43550,43550,43550,0
|
|
20230627,155300,979650300,43550,43550,43550,43550,0
|
|
20230627,155200,979650300,43550,43550,43550,43550,0
|
|
20230627,155100,979650300,43550,43550,43550,43550,0
|
|
20230627,155000,979650300,43550,43550,43550,43550,0
|
|
20230627,154900,979650300,43550,43550,43550,43550,0
|
|
20230627,154800,979650300,43550,43550,43550,43550,0
|
|
20230627,154700,979650300,43550,43550,43550,43550,0
|
|
20230627,154600,979650300,43550,43550,43550,43550,0
|
|
20230627,154500,979650300,43550,43550,43550,43550,0
|
|
20230627,154400,979650300,43550,43550,43550,43550,0
|
|
20230627,154300,979650300,43550,43550,43550,43550,0
|
|
20230627,154200,979650300,43550,43550,43550,43550,0
|
|
20230627,154100,979650300,43550,43550,43550,43550,0
|
|
20230627,154000,979650300,43550,43550,43550,43550,0
|
|
20230627,153900,979650300,43550,43550,43550,43550,0
|
|
20230627,153800,979650300,43550,43550,43550,43550,1359
|
|
20230627,153700,979650300,43550,43550,43550,43550,0
|
|
20230627,153600,979650300,43550,43550,43550,43550,0
|
|
20230627,153500,979650300,43550,43550,43550,43550,0
|
|
20230627,153400,979650300,43550,43550,43550,43550,0
|
|
20230627,153300,979650300,43550,43550,43550,43550,0
|
|
20230627,153200,979650300,43550,43550,43550,43550,0
|
|
20230627,153100,979650300,43550,43550,43550,43550,0
|
|
20230627,153000,979650300,43550,43550,43550,43550,1359
|
|
20230627,152900,920465850,43350,43350,43350,43350,0
|
|
20230627,152800,920465850,43350,43350,43350,43350,0
|
|
20230627,152700,920465850,43350,43350,43350,43350,0
|
|
20230627,152600,920465850,43350,43350,43350,43350,0
|
|
20230627,152500,920465850,43350,43350,43350,43350,0
|
|
20230627,152400,920465850,43350,43350,43350,43350,0
|
|
20230627,152300,920465850,43350,43350,43350,43350,0
|
|
20230627,152200,920465850,43350,43350,43350,43350,0
|
|
20230627,152100,920465850,43350,43350,43350,43350,0
|
|
20230627,152000,920465850,43350,43350,43350,43350,0
|
|
20230627,151900,920465850,43350,43400,43400,43350,33
|
|
20230627,151800,919034150,43400,43450,43450,43400,275
|
|
20230627,151700,907098250,43400,43450,43450,43400,95
|
|
20230627,151600,902973800,43500,43500,43500,43450,231
|
|
20230627,151500,892936400,43500,43450,43500,43450,68
|
|
20230627,151400,889980900,43500,43500,43500,43450,26
|
|
20230627,151300,888850000,43500,43500,43500,43450,21
|
|
20230627,151200,887936600,43450,43500,43500,43450,41
|
|
20230627,151100,886153150,43500,43500,43500,43500,1
|
|
20230627,151000,886109650,43500,43500,43550,43450,174
|
|
20230627,150900,878540300,43450,43450,43500,43450,33
|
|
20230627,150800,877106400,43500,43450,43500,43450,7
|
|
20230627,150700,876802000,43450,43450,43500,43450,29
|
|
20230627,150600,875540600,43500,43450,43500,43450,102
|
|
20230627,150500,871104200,43450,43450,43450,43450,44
|
|
20230627,150400,869192400,43500,43500,43550,43450,55
|
|
20230627,150300,866799900,43500,43500,43500,43500,21
|
|
20230627,150200,865886400,43500,43550,43550,43500,27
|
|
20230627,150100,864711550,43450,43500,43500,43450,100
|
|
20230627,150000,860361600,43500,43500,43550,43500,3
|
|
20230627,145900,860231050,43500,43500,43550,43500,15
|
|
20230627,145800,859577900,43500,43500,43500,43500,1
|
|
20230627,145700,859534400,43600,43500,43600,43450,825
|
|
20230627,145600,823580300,43500,43400,43500,43400,70
|
|
20230627,145500,820536500,43450,43450,43450,43400,35
|
|
20230627,145400,819015800,43450,43450,43450,43400,5
|
|
20230627,145300,818798600,43450,43450,43450,43400,11
|
|
20230627,145200,818320700,43400,43450,43450,43400,3
|
|
20230627,145100,818190400,43450,43450,43450,43450,30
|
|
20230627,145000,816886900,43500,43450,43500,43450,16
|
|
20230627,144900,816191350,43400,43550,43550,43400,348
|
|
20230627,144800,801053150,43500,43550,43550,43500,58
|
|
20230627,144700,798529800,43500,43550,43550,43500,19
|
|
20230627,144600,797702400,43500,43550,43550,43500,53
|
|
20230627,144500,795396800,43500,43500,43550,43500,103
|
|
20230627,144400,790911300,43500,43450,43500,43450,69
|
|
20230627,144300,787909900,43450,43500,43500,43450,3
|
|
20230627,144200,787779450,43450,43450,43500,43450,48
|
|
20230627,144100,785692550,43450,43450,43450,43450,41
|
|
20230627,144000,783911100,43450,43450,43500,43400,121
|
|
20230627,143900,778651050,43400,43400,43450,43400,13
|
|
20230627,143800,778086350,43400,43400,43450,43400,4
|
|
20230627,143700,777912650,43450,43400,43450,43400,24
|
|
20230627,143600,776870900,43450,43400,43450,43400,43
|
|
20230627,143500,775004300,43350,43350,43350,43350,1
|
|
20230627,143400,774960950,43400,43450,43450,43400,92
|
|
20230627,143300,770967800,43400,43450,43450,43400,4
|
|
20230627,143200,770794100,43400,43550,43550,43400,251
|
|
20230627,143100,759887100,43500,43500,43550,43500,10
|
|
20230627,143000,759451700,43550,43550,43550,43500,50
|
|
20230627,142900,757274250,43600,43500,43600,43500,101
|
|
20230627,142800,752875700,43550,43550,43550,43500,28
|
|
20230627,142700,751656350,43550,43450,43550,43450,19
|
|
20230627,142600,750829000,43450,43450,43500,43450,79
|
|
20230627,142500,747395550,43450,43400,43450,43400,10
|
|
20230627,142400,746961100,43350,43350,43350,43350,1
|
|
20230627,142300,746917750,43350,43450,43500,43350,501
|
|
20230627,142200,725129700,43400,43400,43400,43350,546
|
|
20230627,142100,701457850,43400,43450,43450,43400,73
|
|
20230627,142000,698286050,43450,43400,43450,43400,14
|
|
20230627,141900,697677950,43400,43400,43400,43400,1
|
|
20230627,141800,697634550,43400,43350,43400,43350,360
|
|
20230627,141700,682025950,43350,43350,43350,43300,46
|
|
20230627,141600,680031900,43350,43350,43350,43350,3
|
|
20230627,141500,679901850,43350,43450,43450,43350,34
|
|
20230627,141400,678426150,43400,43400,43400,43400,12
|
|
20230627,141300,677905350,43350,43500,43500,43350,30
|
|
20230627,141200,676602950,43500,43500,43500,43500,31
|
|
20230627,141100,675254450,43500,43500,43550,43500,46
|
|
20230627,141000,673253400,43550,43400,43550,43400,183
|
|
20230627,140900,665293000,43400,43500,43550,43400,685
|
|
20230627,140800,635469050,43350,43450,43450,43350,31
|
|
20230627,140700,634124350,43450,43450,43500,43450,57
|
|
20230627,140600,631647600,43500,43500,43500,43450,62
|
|
20230627,140500,628950650,43400,43450,43450,43400,3
|
|
20230627,140400,628820350,43400,43500,43500,43400,59
|
|
20230627,140300,626256750,43450,43450,43500,43450,62
|
|
20230627,140200,623561050,43450,43400,43450,43400,7
|
|
20230627,140100,623256950,43450,43400,43450,43400,8
|
|
20230627,140000,622909400,43450,43400,43450,43400,10
|
|
20230627,135900,622474950,43450,43450,43450,43450,105
|
|
20230627,135800,617912700,43450,43450,43450,43450,1
|
|
20230627,135700,617869250,43350,43400,43400,43350,16
|
|
20230627,135600,617174900,43400,43400,43400,43400,9
|
|
20230627,135500,616784300,43400,43500,43500,43400,117
|
|
20230627,135400,611700650,43450,43400,43500,43400,167
|
|
20230627,135300,604443900,43450,43350,43450,43350,3
|
|
20230627,135200,604313650,43400,43350,43400,43350,27
|
|
20230627,135100,603141900,43400,43450,43450,43400,15
|
|
20230627,135000,602490200,43450,43350,43450,43350,151
|
|
20230627,134900,595929350,43350,43400,43400,43350,37
|
|
20230627,134800,594323800,43350,43350,43350,43350,18
|
|
20230627,134700,593543500,43300,43300,43300,43300,0
|
|
20230627,134600,593543500,43300,43300,43300,43300,40
|
|
20230627,134500,591811500,43300,43450,43450,43300,76
|
|
20230627,134400,588514900,43500,43500,43500,43500,4
|
|
20230627,134300,588340900,43500,43500,43500,43450,36
|
|
20230627,134200,586775450,43450,43400,43500,43400,721
|
|
20230627,134100,555469750,43350,43350,43350,43350,153
|
|
20230627,134000,548837200,43300,43350,43350,43300,21
|
|
20230627,133900,547927850,43300,43300,43300,43300,30
|
|
20230627,133800,546628850,43300,43300,43300,43300,8
|
|
20230627,133700,546282450,43300,43350,43350,43300,62
|
|
20230627,133600,543597750,43350,43350,43350,43350,24
|
|
20230627,133500,542557350,43350,43300,43350,43300,27
|
|
20230627,133400,541387900,43350,43350,43350,43350,18
|
|
20230627,133300,540607600,43300,43250,43300,43250,423
|
|
20230627,133200,522300900,43250,43250,43250,43250,26
|
|
20230627,133100,521176400,43250,43250,43250,43250,1
|
|
20230627,133000,521133150,43200,43250,43250,43200,27
|
|
20230627,132900,519965900,43250,43250,43250,43250,24
|
|
20230627,132800,518927900,43250,43250,43250,43250,42
|
|
20230627,132700,517111400,43250,43250,43250,43250,25
|
|
20230627,132600,516030150,43250,43250,43250,43250,1
|
|
20230627,132500,515986900,43200,43200,43200,43200,0
|
|
20230627,132400,515986900,43200,43250,43250,43200,45
|
|
20230627,132300,514042500,43200,43200,43200,43200,87
|
|
20230627,132200,510284100,43200,43200,43200,43200,18
|
|
20230627,132100,509506500,43200,43200,43200,43200,8
|
|
20230627,132000,509160900,43200,43200,43200,43200,18
|
|
20230627,131900,508383300,43200,43200,43200,43200,0
|
|
20230627,131800,508383300,43200,43200,43200,43200,15
|
|
20230627,131700,507735300,43200,43200,43200,43200,0
|
|
20230627,131600,507735300,43200,43200,43200,43200,1
|
|
20230627,131500,507692100,43200,43150,43200,43150,17
|
|
20230627,131400,506957850,43200,43200,43200,43200,0
|
|
20230627,131300,506957850,43200,43200,43200,43200,1
|
|
20230627,131200,506914650,43200,43150,43250,43150,1044
|
|
20230627,131100,461774500,43150,43150,43150,43150,1
|
|
20230627,131000,461731350,43150,43100,43150,43100,63
|
|
20230627,130900,459013250,43100,43100,43100,43100,0
|
|
20230627,130800,459013250,43100,43100,43100,43100,18
|
|
20230627,130700,458237450,43100,43100,43100,43100,6
|
|
20230627,130600,457978850,43100,43100,43100,43100,18
|
|
20230627,130500,457203050,43000,43000,43000,43000,0
|
|
20230627,130400,457203050,43000,43100,43100,43000,91
|
|
20230627,130300,453287850,43100,43100,43100,43100,44
|
|
20230627,130200,451391450,43100,43100,43100,43100,0
|
|
20230627,130100,451391450,43100,43100,43100,43100,33
|
|
20230627,130000,449969150,43150,43150,43150,43150,4
|
|
20230627,125900,449796550,43050,43150,43150,43050,355
|
|
20230627,125800,434513350,43100,43050,43150,43050,243
|
|
20230627,125700,424047100,43050,43050,43050,43050,0
|
|
20230627,125600,424047100,43050,43000,43050,43000,95
|
|
20230627,125500,419962000,43000,43000,43000,43000,1
|
|
20230627,125400,419919000,43000,43000,43000,43000,1
|
|
20230627,125300,419876000,43000,43000,43000,43000,7
|
|
20230627,125200,419575000,43000,43000,43000,43000,0
|
|
20230627,125100,419575000,43000,43000,43000,43000,1
|
|
20230627,125000,419532000,43000,43000,43000,43000,8
|
|
20230627,124900,419188000,43000,43000,43000,43000,1
|
|
20230627,124800,419145000,43000,43000,43000,43000,0
|
|
20230627,124700,419145000,43000,43000,43000,43000,9
|
|
20230627,124600,418758000,42950,42950,42950,42950,0
|
|
20230627,124500,418758000,42950,43000,43000,42950,59
|
|
20230627,124400,416223600,43000,43000,43000,43000,1
|
|
20230627,124300,416180600,43000,43000,43000,43000,0
|
|
20230627,124200,416180600,43000,43000,43000,43000,8
|
|
20230627,124100,415836600,43000,43000,43000,43000,0
|
|
20230627,124000,415836600,43000,43000,43000,43000,0
|
|
20230627,123900,415836600,43000,42950,43000,42950,86
|
|
20230627,123800,412142500,43000,43000,43000,43000,0
|
|
20230627,123700,412142500,43000,43000,43000,43000,1
|
|
20230627,123600,412099500,43000,43000,43000,43000,8
|
|
20230627,123500,411755500,43000,43000,43000,43000,0
|
|
20230627,123400,411755500,43000,43000,43000,43000,12
|
|
20230627,123300,411239500,43000,43000,43000,43000,0
|
|
20230627,123200,411239500,43000,43000,43000,43000,1
|
|
20230627,123100,411196500,43000,43000,43000,43000,8
|
|
20230627,123000,410852500,43000,43000,43000,43000,0
|
|
20230627,122900,410852500,43000,43000,43000,43000,2
|
|
20230627,122800,410766500,43000,43000,43000,43000,10
|
|
20230627,122700,410336500,43000,43000,43000,43000,2
|
|
20230627,122600,410250500,43000,43000,43000,43000,1
|
|
20230627,122500,410207500,43000,43000,43000,43000,65
|
|
20230627,122400,407412500,43000,43000,43000,43000,2
|
|
20230627,122300,407326500,42950,42950,42950,42950,3
|
|
20230627,122200,407197650,42950,42950,42950,42950,2
|
|
20230627,122100,407111750,42750,42750,42750,42750,0
|
|
20230627,122000,407111750,42750,42750,42750,42750,0
|
|
20230627,121900,407111750,42750,42750,42750,42750,0
|
|
20230627,121800,407111750,42750,42750,42750,42750,0
|
|
20230627,121700,407111750,42750,43000,43000,42750,272
|
|
20230627,121600,395440550,43050,43050,43050,43050,0
|
|
20230627,121500,395440550,43050,43050,43050,43050,1
|
|
20230627,121400,395397500,43050,43050,43050,43050,7
|
|
20230627,121300,395096150,43050,43050,43050,43050,1
|
|
20230627,121200,395053100,43050,43050,43050,43050,2
|
|
20230627,121100,394967000,43050,43050,43050,43050,9
|
|
20230627,121000,394579550,43050,43050,43050,43050,1
|
|
20230627,120900,394536500,43050,43050,43050,43050,1
|
|
20230627,120800,394493450,43050,43050,43050,43050,7
|
|
20230627,120700,394192100,43050,43050,43050,43050,19
|
|
20230627,120600,393374150,43050,43050,43050,43050,7
|
|
20230627,120500,393072800,43000,43000,43000,43000,0
|
|
20230627,120400,393072800,43000,43000,43000,43000,0
|
|
20230627,120300,393072800,43000,43100,43100,43000,58
|
|
20230627,120200,390575950,43100,43100,43100,43100,17
|
|
20230627,120100,389843250,43000,43000,43000,43000,17
|
|
20230627,120000,389112250,42950,42950,42950,42950,9
|
|
20230627,115900,388725700,42950,42950,42950,42950,0
|
|
20230627,115800,388725700,42950,42950,42950,42950,0
|
|
20230627,115700,388725700,42950,42850,42950,42850,41
|
|
20230627,115600,386967250,42850,42850,42850,42850,10
|
|
20230627,115500,386538750,42850,42900,42900,42850,2
|
|
20230627,115400,386453000,42850,42900,42900,42750,493
|
|
20230627,115300,365332900,42950,43000,43000,42950,153
|
|
20230627,115200,358761500,43000,43000,43000,43000,8
|
|
20230627,115100,358417500,43000,43000,43000,43000,0
|
|
20230627,115000,358417500,43000,43000,43000,43000,1
|
|
20230627,114900,358374500,43000,43000,43000,43000,7
|
|
20230627,114800,358073500,42950,43000,43000,42950,9
|
|
20230627,114700,357686900,43000,43050,43050,43000,38
|
|
20230627,114600,356052050,43050,43100,43100,43050,8
|
|
20230627,114500,355707300,43100,43050,43100,43050,101
|
|
20230627,114400,351359200,43050,43050,43050,43050,51
|
|
20230627,114300,349163650,43100,43100,43100,43100,9
|
|
20230627,114200,348775750,43100,43100,43100,43100,0
|
|
20230627,114100,348775750,43100,43100,43100,43100,0
|
|
20230627,114000,348775750,43100,43100,43100,43100,22
|
|
20230627,113900,347827550,43100,43100,43100,43100,9
|
|
20230627,113800,347439650,43100,43100,43100,43100,8
|
|
20230627,113700,347094850,43100,43100,43100,43100,0
|
|
20230627,113600,347094850,43100,43100,43100,43100,0
|
|
20230627,113500,347094850,43100,43100,43100,43100,2
|
|
20230627,113400,347008650,43050,43050,43050,43050,0
|
|
20230627,113300,347008650,43050,43100,43100,43050,31
|
|
20230627,113200,345673250,42900,43250,43250,42900,114
|
|
20230627,113100,340757850,43250,43200,43250,43200,7
|
|
20230627,113000,340455400,43200,43150,43200,43150,57
|
|
20230627,112900,337995000,43150,43150,43150,43150,13
|
|
20230627,112800,337434050,43150,43150,43150,43150,6
|
|
20230627,112700,337175150,43150,43150,43150,43150,0
|
|
20230627,112600,337175150,43150,43150,43150,43150,8
|
|
20230627,112500,336829950,43150,43150,43150,43150,1
|
|
20230627,112400,336786800,43100,43100,43100,43100,2
|
|
20230627,112300,336700600,43100,43100,43100,43100,1
|
|
20230627,112200,336657500,43100,43100,43100,43100,0
|
|
20230627,112100,336657500,43100,43100,43100,43100,11
|
|
20230627,112000,336183400,43100,43200,43200,43100,75
|
|
20230627,111900,332946000,43200,43200,43200,43200,0
|
|
20230627,111800,332946000,43200,43250,43250,43200,68
|
|
20230627,111700,330008050,43250,43250,43250,43250,27
|
|
20230627,111600,328840300,43250,43250,43250,43250,2
|
|
20230627,111500,328753800,43250,43250,43250,43250,33
|
|
20230627,111400,327326550,43300,43300,43300,43300,1
|
|
20230627,111300,327283250,43250,43300,43300,43250,120
|
|
20230627,111200,322090350,43350,43350,43350,43350,1
|
|
20230627,111100,322047000,43350,43350,43350,43350,19
|
|
20230627,111000,321223350,43350,43350,43350,43350,7
|
|
20230627,110900,320919900,43350,43350,43350,43350,0
|
|
20230627,110800,320919900,43350,43300,43350,43300,51
|
|
20230627,110700,318710150,43300,43300,43300,43300,15
|
|
20230627,110600,318060650,43300,43250,43300,43250,2
|
|
20230627,110500,317974100,43250,43250,43250,43250,0
|
|
20230627,110400,317974100,43250,43250,43250,43250,8
|
|
20230627,110300,317628100,43250,43300,43300,43250,73
|
|
20230627,110200,314468500,43350,43350,43350,43350,0
|
|
20230627,110100,314468500,43350,43300,43350,43300,68
|
|
20230627,110000,311523750,43300,43300,43300,43300,0
|
|
20230627,105900,311523750,43300,43250,43300,43250,18
|
|
20230627,105800,310744850,43250,43300,43300,43250,139
|
|
20230627,105700,304731600,43300,43250,43300,43250,28
|
|
20230627,105600,303519950,43250,43250,43250,43250,47
|
|
20230627,105500,301487200,43250,43250,43250,43250,18
|
|
20230627,105400,300708700,43250,43250,43250,43250,35
|
|
20230627,105300,299194950,43200,43250,43250,43200,19
|
|
20230627,105200,298373550,43200,43250,43250,43200,30
|
|
20230627,105100,297076450,43250,43250,43250,43250,2
|
|
20230627,105000,296989950,43250,43250,43250,43250,12
|
|
20230627,104900,296470950,43250,43200,43250,43200,90
|
|
20230627,104800,292581950,43150,43100,43150,43100,543
|
|
20230627,104700,269174200,43100,43100,43100,43100,25
|
|
20230627,104600,268096700,43100,43100,43100,43100,1
|
|
20230627,104500,268053600,43050,43100,43100,43050,8
|
|
20230627,104400,267708850,43050,43100,43100,43050,24
|
|
20230627,104300,266674750,43100,43100,43100,43100,0
|
|
20230627,104200,266674750,43100,43100,43100,43100,14
|
|
20230627,104100,266071350,43050,43050,43050,43050,0
|
|
20230627,104000,266071350,43050,43150,43150,43050,127
|
|
20230627,103900,260598050,43150,43150,43150,43150,9
|
|
20230627,103800,260209700,43100,43100,43100,43100,21
|
|
20230627,103700,259304600,43100,43100,43100,43100,79
|
|
20230627,103600,255899700,43100,43100,43100,43100,15
|
|
20230627,103500,255253200,43100,43100,43100,43100,10
|
|
20230627,103400,254822200,43100,43100,43100,43100,1
|
|
20230627,103300,254779100,43100,43100,43100,43100,7
|
|
20230627,103200,254477400,43100,43100,43100,43100,1
|
|
20230627,103100,254434300,43000,43000,43000,43000,0
|
|
20230627,103000,254434300,43000,43100,43100,43000,55
|
|
20230627,102900,252065400,43150,43000,43150,43000,746
|
|
20230627,102800,219964050,43000,43000,43000,43000,7
|
|
20230627,102700,219663050,43000,43000,43000,43000,30
|
|
20230627,102600,218373050,43000,43050,43050,43000,75
|
|
20230627,102500,215148000,43050,43000,43050,43000,114
|
|
20230627,102400,210241750,43000,43000,43000,43000,1
|
|
20230627,102300,210198750,42950,42950,42950,42950,0
|
|
20230627,102200,210198750,42950,42950,42950,42950,28
|
|
20230627,102100,208996150,43050,42950,43050,42900,64
|
|
20230627,102000,206243300,43000,43000,43000,43000,31
|
|
20230627,101900,204910300,42900,42900,42900,42900,7
|
|
20230627,101800,204610000,42900,42900,42900,42900,0
|
|
20230627,101700,204610000,42900,43000,43000,42850,33
|
|
20230627,101600,203193850,42850,42950,42950,42850,30
|
|
20230627,101500,201906650,42900,43000,43000,42900,191
|
|
20230627,101400,193711950,42950,42950,43000,42950,240
|
|
20230627,101300,183402350,42900,42900,42900,42900,0
|
|
20230627,101200,183402350,42900,43050,43050,42900,38
|
|
20230627,101100,181769900,43000,43050,43050,43000,27
|
|
20230627,101000,180608500,43000,43050,43050,43000,11
|
|
20230627,100900,180135450,43000,43000,43000,43000,93
|
|
20230627,100800,176136450,43050,43050,43050,43050,7
|
|
20230627,100700,175835100,43050,43000,43050,43000,24
|
|
20230627,100600,174803050,43050,43050,43050,43050,0
|
|
20230627,100500,174803050,43050,43000,43050,43000,56
|
|
20230627,100400,172394700,43000,43000,43000,43000,0
|
|
20230627,100300,172394700,43000,43050,43050,43000,22
|
|
20230627,100200,171448300,43050,43050,43050,43050,1
|
|
20230627,100100,171405250,43050,43000,43050,43000,12
|
|
20230627,100000,170889200,43000,43000,43000,43000,67
|
|
20230627,095900,168008200,42950,42950,42950,42950,2
|
|
20230627,095800,167922300,43000,43000,43000,43000,0
|
|
20230627,095700,167922300,43000,43000,43000,43000,8
|
|
20230627,095600,167578300,43000,43000,43000,43000,1
|
|
20230627,095500,167535300,43000,43000,43000,43000,1
|
|
20230627,095400,167492300,42900,42900,42900,42900,42
|
|
20230627,095300,165690500,43100,43050,43100,42950,68
|
|
20230627,095200,162766700,43100,43100,43100,43050,12
|
|
20230627,095100,162249700,43050,43050,43050,43050,7
|
|
20230627,095000,161948350,43150,43150,43150,43150,0
|
|
20230627,094900,161948350,43150,43050,43150,43050,113
|
|
20230627,094800,157080900,43000,42900,43000,42900,37
|
|
20230627,094700,155490200,42900,42900,42900,42900,0
|
|
20230627,094600,155490200,42900,42900,42900,42850,88
|
|
20230627,094500,151717100,42950,42950,42950,42950,1
|
|
20230627,094400,151674150,42950,42950,42950,42950,50
|
|
20230627,094300,149526650,42950,42950,42950,42950,11
|
|
20230627,094200,149054200,42950,42750,42950,42700,328
|
|
20230627,094100,135038350,42800,42850,42850,42800,14
|
|
20230627,094000,134439100,42900,42950,42950,42900,43
|
|
20230627,093900,132592950,42950,42900,42950,42900,20
|
|
20230627,093800,131734100,42850,43000,43000,42850,91
|
|
20230627,093700,127832100,43000,42900,43000,42900,73
|
|
20230627,093600,124695550,42900,42900,42900,42900,12
|
|
20230627,093500,124180750,42900,42800,42950,42800,63
|
|
20230627,093400,121481100,42750,42750,42750,42750,0
|
|
20230627,093300,121481100,42750,42750,42750,42750,27
|
|
20230627,093200,120326850,42750,42750,42750,42750,0
|
|
20230627,093100,120326850,42750,42750,42750,42750,2
|
|
20230627,093000,120241350,42600,42700,42700,42600,134
|
|
20230627,092900,114528800,42700,42700,42700,42700,8
|
|
20230627,092800,114187200,42650,42650,42650,42650,19
|
|
20230627,092700,113376850,42650,42600,42650,42550,117
|
|
20230627,092600,108389950,42550,42650,42650,42550,222
|
|
20230627,092500,98936850,42650,42650,42650,42650,2
|
|
20230627,092400,98851550,42600,42600,42600,42600,0
|
|
20230627,092300,98851550,42600,42600,42600,42600,22
|
|
20230627,092200,97914350,42600,42600,42600,42600,88
|
|
20230627,092100,94165550,42650,42650,42650,42650,1
|
|
20230627,092000,94122900,42600,42600,42600,42600,83
|
|
20230627,091900,90587100,42550,42600,42600,42550,104
|
|
20230627,091800,86157000,42600,42550,42600,42550,249
|
|
20230627,091700,75561950,42550,42550,42550,42550,36
|
|
20230627,091600,74030150,42600,42600,42600,42600,146
|
|
20230627,091500,67810550,42600,42600,42600,42600,80
|
|
20230627,091400,64402550,42600,42600,42600,42600,10
|
|
20230627,091300,63976550,42600,42600,42600,42600,1
|
|
20230627,091200,63933950,42650,42650,42650,42650,14
|
|
20230627,091100,63336850,42550,42650,42850,42550,234
|
|
20230627,091000,53348950,42550,42600,42600,42550,47
|
|
20230627,090900,51347000,42600,42650,42650,42600,178
|
|
20230627,090800,43759000,42650,42650,42650,42650,6
|
|
20230627,090700,43503100,42700,42700,42700,42700,10
|
|
20230627,090600,43076100,42900,42900,42900,42900,0
|
|
20230627,090500,43076100,42900,42900,42900,42900,14
|
|
20230627,090400,42475500,42900,42900,42900,42900,5
|
|
20230627,090300,42261000,42900,42900,42900,42900,0
|
|
20230627,090200,42261000,42900,42900,42900,42900,44
|
|
20230627,090100,40373400,42950,42650,42950,42650,45
|
|
20230627,090000,38449500,42700,42950,42950,42700,897
|