675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,201100,7020639900,26550,26550,26550,26550,0
|
|
20230619,201000,7020639900,26550,26550,26550,26550,0
|
|
20230619,200900,7020639900,26550,26550,26550,26550,0
|
|
20230619,200800,7020639900,26550,26550,26550,26550,0
|
|
20230619,200700,7020639900,26550,26550,26550,26550,0
|
|
20230619,200600,7020639900,26550,26550,26550,26550,0
|
|
20230619,200500,7020639900,26550,26550,26550,26550,0
|
|
20230619,200400,7020639900,26550,26550,26550,26550,0
|
|
20230619,200300,7020639900,26550,26550,26550,26550,0
|
|
20230619,200200,7020639900,26550,26550,26550,26550,0
|
|
20230619,200100,7020639900,26550,26550,26550,26550,0
|
|
20230619,200000,7020639900,26550,26550,26550,26550,0
|
|
20230619,195900,7020639900,26550,26550,26550,26550,0
|
|
20230619,195800,7020639900,26550,26550,26550,26550,0
|
|
20230619,195700,7020639900,26550,26550,26550,26550,0
|
|
20230619,195600,7020639900,26550,26550,26550,26550,0
|
|
20230619,195500,7020639900,26550,26550,26550,26550,0
|
|
20230619,195400,7020639900,26550,26550,26550,26550,0
|
|
20230619,195300,7020639900,26550,26550,26550,26550,0
|
|
20230619,195200,7020639900,26550,26550,26550,26550,0
|
|
20230619,195100,7020639900,26550,26550,26550,26550,0
|
|
20230619,195000,7020639900,26550,26550,26550,26550,0
|
|
20230619,194900,7020639900,26550,26550,26550,26550,0
|
|
20230619,194800,7020639900,26550,26550,26550,26550,0
|
|
20230619,194700,7020639900,26550,26550,26550,26550,0
|
|
20230619,194600,7020639900,26550,26550,26550,26550,0
|
|
20230619,194500,7020639900,26550,26550,26550,26550,0
|
|
20230619,194400,7020639900,26550,26550,26550,26550,0
|
|
20230619,194300,7020639900,26550,26550,26550,26550,0
|
|
20230619,194200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,194100,7020639900,26550,26550,26550,26550,0
|
|
20230619,194000,7020639900,26550,26550,26550,26550,0
|
|
20230619,193900,7020639900,26550,26550,26550,26550,0
|
|
20230619,193800,7020639900,26550,26550,26550,26550,0
|
|
20230619,193700,7020639900,26550,26550,26550,26550,0
|
|
20230619,193600,7020639900,26550,26550,26550,26550,0
|
|
20230619,193500,7020639900,26550,26550,26550,26550,0
|
|
20230619,193400,7020639900,26550,26550,26550,26550,0
|
|
20230619,193300,7020639900,26550,26550,26550,26550,0
|
|
20230619,193200,7020639900,26550,26550,26550,26550,0
|
|
20230619,193100,7020639900,26550,26550,26550,26550,0
|
|
20230619,193000,7020639900,26550,26550,26550,26550,0
|
|
20230619,192900,7020639900,26550,26550,26550,26550,0
|
|
20230619,192800,7020639900,26550,26550,26550,26550,0
|
|
20230619,192700,7020639900,26550,26550,26550,26550,0
|
|
20230619,192600,7020639900,26550,26550,26550,26550,0
|
|
20230619,192500,7020639900,26550,26550,26550,26550,0
|
|
20230619,192400,7020639900,26550,26550,26550,26550,0
|
|
20230619,192300,7020639900,26550,26550,26550,26550,0
|
|
20230619,192200,7020639900,26550,26550,26550,26550,0
|
|
20230619,192100,7020639900,26550,26550,26550,26550,0
|
|
20230619,192000,7020639900,26550,26550,26550,26550,0
|
|
20230619,191900,7020639900,26550,26550,26550,26550,0
|
|
20230619,191800,7020639900,26550,26550,26550,26550,0
|
|
20230619,191700,7020639900,26550,26550,26550,26550,0
|
|
20230619,191600,7020639900,26550,26550,26550,26550,0
|
|
20230619,191500,7020639900,26550,26550,26550,26550,0
|
|
20230619,191400,7020639900,26550,26550,26550,26550,0
|
|
20230619,191300,7020639900,26550,26550,26550,26550,0
|
|
20230619,191200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,191100,7020639900,26550,26550,26550,26550,0
|
|
20230619,191000,7020639900,26550,26550,26550,26550,0
|
|
20230619,190900,7020639900,26550,26550,26550,26550,0
|
|
20230619,190800,7020639900,26550,26550,26550,26550,0
|
|
20230619,190700,7020639900,26550,26550,26550,26550,0
|
|
20230619,190600,7020639900,26550,26550,26550,26550,0
|
|
20230619,190500,7020639900,26550,26550,26550,26550,0
|
|
20230619,190400,7020639900,26550,26550,26550,26550,0
|
|
20230619,190300,7020639900,26550,26550,26550,26550,0
|
|
20230619,190200,7020639900,26550,26550,26550,26550,0
|
|
20230619,190100,7020639900,26550,26550,26550,26550,0
|
|
20230619,190000,7020639900,26550,26550,26550,26550,0
|
|
20230619,185900,7020639900,26550,26550,26550,26550,0
|
|
20230619,185800,7020639900,26550,26550,26550,26550,0
|
|
20230619,185700,7020639900,26550,26550,26550,26550,0
|
|
20230619,185600,7020639900,26550,26550,26550,26550,0
|
|
20230619,185500,7020639900,26550,26550,26550,26550,0
|
|
20230619,185400,7020639900,26550,26550,26550,26550,0
|
|
20230619,185300,7020639900,26550,26550,26550,26550,0
|
|
20230619,185200,7020639900,26550,26550,26550,26550,0
|
|
20230619,185100,7020639900,26550,26550,26550,26550,0
|
|
20230619,185000,7020639900,26550,26550,26550,26550,0
|
|
20230619,184900,7020639900,26550,26550,26550,26550,0
|
|
20230619,184800,7020639900,26550,26550,26550,26550,0
|
|
20230619,184700,7020639900,26550,26550,26550,26550,0
|
|
20230619,184600,7020639900,26550,26550,26550,26550,0
|
|
20230619,184500,7020639900,26550,26550,26550,26550,0
|
|
20230619,184400,7020639900,26550,26550,26550,26550,0
|
|
20230619,184300,7020639900,26550,26550,26550,26550,0
|
|
20230619,184200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,184100,7020639900,26550,26550,26550,26550,0
|
|
20230619,184000,7020639900,26550,26550,26550,26550,0
|
|
20230619,183900,7020639900,26550,26550,26550,26550,0
|
|
20230619,183800,7020639900,26550,26550,26550,26550,0
|
|
20230619,183700,7020639900,26550,26550,26550,26550,0
|
|
20230619,183600,7020639900,26550,26550,26550,26550,0
|
|
20230619,183500,7020639900,26550,26550,26550,26550,0
|
|
20230619,183400,7020639900,26550,26550,26550,26550,0
|
|
20230619,183300,7020639900,26550,26550,26550,26550,0
|
|
20230619,183200,7020639900,26550,26550,26550,26550,0
|
|
20230619,183100,7020639900,26550,26550,26550,26550,0
|
|
20230619,183000,7020639900,26550,26550,26550,26550,0
|
|
20230619,182900,7020639900,26550,26550,26550,26550,0
|
|
20230619,182800,7020639900,26550,26550,26550,26550,0
|
|
20230619,182700,7020639900,26550,26550,26550,26550,0
|
|
20230619,182600,7020639900,26550,26550,26550,26550,0
|
|
20230619,182500,7020639900,26550,26550,26550,26550,0
|
|
20230619,182400,7020639900,26550,26550,26550,26550,0
|
|
20230619,182300,7020639900,26550,26550,26550,26550,0
|
|
20230619,182200,7020639900,26550,26550,26550,26550,0
|
|
20230619,182100,7020639900,26550,26550,26550,26550,0
|
|
20230619,182000,7020639900,26550,26550,26550,26550,0
|
|
20230619,181900,7020639900,26550,26550,26550,26550,0
|
|
20230619,181800,7020639900,26550,26550,26550,26550,0
|
|
20230619,181700,7020639900,26550,26550,26550,26550,0
|
|
20230619,181600,7020639900,26550,26550,26550,26550,0
|
|
20230619,181500,7020639900,26550,26550,26550,26550,0
|
|
20230619,181400,7020639900,26550,26550,26550,26550,0
|
|
20230619,181300,7020639900,26550,26550,26550,26550,0
|
|
20230619,181200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,181100,7020639900,26550,26550,26550,26550,0
|
|
20230619,181000,7020639900,26550,26550,26550,26550,0
|
|
20230619,180900,7020639900,26550,26550,26550,26550,0
|
|
20230619,180800,7020639900,26550,26550,26550,26550,0
|
|
20230619,180700,7020639900,26550,26550,26550,26550,0
|
|
20230619,180600,7020639900,26550,26550,26550,26550,0
|
|
20230619,180500,7020639900,26550,26550,26550,26550,0
|
|
20230619,180400,7020639900,26550,26550,26550,26550,0
|
|
20230619,180300,7020639900,26550,26550,26550,26550,0
|
|
20230619,180200,7020639900,26550,26550,26550,26550,0
|
|
20230619,180100,7020639900,26550,26550,26550,26550,0
|
|
20230619,180000,7020639900,26550,26550,26550,26550,0
|
|
20230619,175900,7020639900,26550,26550,26550,26550,0
|
|
20230619,175800,7020639900,26550,26550,26550,26550,0
|
|
20230619,175700,7020639900,26550,26550,26550,26550,0
|
|
20230619,175600,7020639900,26550,26550,26550,26550,0
|
|
20230619,175500,7020639900,26550,26550,26550,26550,0
|
|
20230619,175400,7020639900,26550,26550,26550,26550,0
|
|
20230619,175300,7020639900,26550,26550,26550,26550,0
|
|
20230619,175200,7020639900,26550,26550,26550,26550,0
|
|
20230619,175100,7020639900,26550,26550,26550,26550,0
|
|
20230619,175000,7020639900,26550,26550,26550,26550,0
|
|
20230619,174900,7020639900,26550,26550,26550,26550,0
|
|
20230619,174800,7020639900,26550,26550,26550,26550,0
|
|
20230619,174700,7020639900,26550,26550,26550,26550,0
|
|
20230619,174600,7020639900,26550,26550,26550,26550,0
|
|
20230619,174500,7020639900,26550,26550,26550,26550,0
|
|
20230619,174400,7020639900,26550,26550,26550,26550,0
|
|
20230619,174300,7020639900,26550,26550,26550,26550,0
|
|
20230619,174200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,174100,7020639900,26550,26550,26550,26550,0
|
|
20230619,174000,7020639900,26550,26550,26550,26550,0
|
|
20230619,173900,7020639900,26550,26550,26550,26550,0
|
|
20230619,173800,7020639900,26550,26550,26550,26550,0
|
|
20230619,173700,7020639900,26550,26550,26550,26550,0
|
|
20230619,173600,7020639900,26550,26550,26550,26550,0
|
|
20230619,173500,7020639900,26550,26550,26550,26550,0
|
|
20230619,173400,7020639900,26550,26550,26550,26550,0
|
|
20230619,173300,7020639900,26550,26550,26550,26550,0
|
|
20230619,173200,7020639900,26550,26550,26550,26550,0
|
|
20230619,173100,7020639900,26550,26550,26550,26550,0
|
|
20230619,173000,7020639900,26550,26550,26550,26550,0
|
|
20230619,172900,7020639900,26550,26550,26550,26550,0
|
|
20230619,172800,7020639900,26550,26550,26550,26550,0
|
|
20230619,172700,7020639900,26550,26550,26550,26550,0
|
|
20230619,172600,7020639900,26550,26550,26550,26550,0
|
|
20230619,172500,7020639900,26550,26550,26550,26550,0
|
|
20230619,172400,7020639900,26550,26550,26550,26550,0
|
|
20230619,172300,7020639900,26550,26550,26550,26550,0
|
|
20230619,172200,7020639900,26550,26550,26550,26550,0
|
|
20230619,172100,7020639900,26550,26550,26550,26550,0
|
|
20230619,172000,7020639900,26550,26550,26550,26550,0
|
|
20230619,171900,7020639900,26550,26550,26550,26550,0
|
|
20230619,171800,7020639900,26550,26550,26550,26550,0
|
|
20230619,171700,7020639900,26550,26550,26550,26550,0
|
|
20230619,171600,7020639900,26550,26550,26550,26550,0
|
|
20230619,171500,7020639900,26550,26550,26550,26550,0
|
|
20230619,171400,7020639900,26550,26550,26550,26550,0
|
|
20230619,171300,7020639900,26550,26550,26550,26550,0
|
|
20230619,171200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,171100,7020639900,26550,26550,26550,26550,0
|
|
20230619,171000,7020639900,26550,26550,26550,26550,0
|
|
20230619,170900,7020639900,26550,26550,26550,26550,0
|
|
20230619,170800,7020639900,26550,26550,26550,26550,0
|
|
20230619,170700,7020639900,26550,26550,26550,26550,0
|
|
20230619,170600,7020639900,26550,26550,26550,26550,0
|
|
20230619,170500,7020639900,26550,26550,26550,26550,0
|
|
20230619,170400,7020639900,26550,26550,26550,26550,0
|
|
20230619,170300,7020639900,26550,26550,26550,26550,0
|
|
20230619,170200,7020639900,26550,26550,26550,26550,0
|
|
20230619,170100,7020639900,26550,26550,26550,26550,0
|
|
20230619,170000,7020639900,26550,26550,26550,26550,0
|
|
20230619,165900,7020639900,26550,26550,26550,26550,0
|
|
20230619,165800,7020639900,26550,26550,26550,26550,0
|
|
20230619,165700,7020639900,26550,26550,26550,26550,0
|
|
20230619,165600,7020639900,26550,26550,26550,26550,0
|
|
20230619,165500,7020639900,26550,26550,26550,26550,0
|
|
20230619,165400,7020639900,26550,26550,26550,26550,0
|
|
20230619,165300,7020639900,26550,26550,26550,26550,0
|
|
20230619,165200,7020639900,26550,26550,26550,26550,0
|
|
20230619,165100,7020639900,26550,26550,26550,26550,0
|
|
20230619,165000,7020639900,26550,26550,26550,26550,0
|
|
20230619,164900,7020639900,26550,26550,26550,26550,0
|
|
20230619,164800,7020639900,26550,26550,26550,26550,0
|
|
20230619,164700,7020639900,26550,26550,26550,26550,0
|
|
20230619,164600,7020639900,26550,26550,26550,26550,0
|
|
20230619,164500,7020639900,26550,26550,26550,26550,0
|
|
20230619,164400,7020639900,26550,26550,26550,26550,0
|
|
20230619,164300,7020639900,26550,26550,26550,26550,0
|
|
20230619,164200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,164100,7020639900,26550,26550,26550,26550,0
|
|
20230619,164000,7020639900,26550,26550,26550,26550,0
|
|
20230619,163900,7020639900,26550,26550,26550,26550,0
|
|
20230619,163800,7020639900,26550,26550,26550,26550,0
|
|
20230619,163700,7020639900,26550,26550,26550,26550,0
|
|
20230619,163600,7020639900,26550,26550,26550,26550,0
|
|
20230619,163500,7020639900,26550,26550,26550,26550,0
|
|
20230619,163400,7020639900,26550,26550,26550,26550,0
|
|
20230619,163300,7020639900,26550,26550,26550,26550,0
|
|
20230619,163200,7020639900,26550,26550,26550,26550,0
|
|
20230619,163100,7020639900,26550,26550,26550,26550,0
|
|
20230619,163000,7020639900,26550,26550,26550,26550,0
|
|
20230619,162900,7020639900,26550,26550,26550,26550,0
|
|
20230619,162800,7020639900,26550,26550,26550,26550,0
|
|
20230619,162700,7020639900,26550,26550,26550,26550,0
|
|
20230619,162600,7020639900,26550,26550,26550,26550,0
|
|
20230619,162500,7020639900,26550,26550,26550,26550,0
|
|
20230619,162400,7020639900,26550,26550,26550,26550,0
|
|
20230619,162300,7020639900,26550,26550,26550,26550,0
|
|
20230619,162200,7020639900,26550,26550,26550,26550,0
|
|
20230619,162100,7020639900,26550,26550,26550,26550,0
|
|
20230619,162000,7020639900,26550,26550,26550,26550,0
|
|
20230619,161900,7020639900,26550,26550,26550,26550,0
|
|
20230619,161800,7020639900,26550,26550,26550,26550,0
|
|
20230619,161700,7020639900,26550,26550,26550,26550,0
|
|
20230619,161600,7020639900,26550,26550,26550,26550,0
|
|
20230619,161500,7020639900,26550,26550,26550,26550,0
|
|
20230619,161400,7020639900,26550,26550,26550,26550,0
|
|
20230619,161300,7020639900,26550,26550,26550,26550,0
|
|
20230619,161200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,161100,7020639900,26550,26550,26550,26550,0
|
|
20230619,161000,7020639900,26550,26550,26550,26550,0
|
|
20230619,160900,7020639900,26550,26550,26550,26550,0
|
|
20230619,160800,7020639900,26550,26550,26550,26550,0
|
|
20230619,160700,7020639900,26550,26550,26550,26550,0
|
|
20230619,160600,7020639900,26550,26550,26550,26550,0
|
|
20230619,160500,7020639900,26550,26550,26550,26550,0
|
|
20230619,160400,7020639900,26550,26550,26550,26550,0
|
|
20230619,160300,7020639900,26550,26550,26550,26550,0
|
|
20230619,160200,7020639900,26550,26550,26550,26550,0
|
|
20230619,160100,7020639900,26550,26550,26550,26550,0
|
|
20230619,160000,7020639900,26550,26550,26550,26550,0
|
|
20230619,155900,7020639900,26550,26550,26550,26550,0
|
|
20230619,155800,7020639900,26550,26550,26550,26550,0
|
|
20230619,155700,7020639900,26550,26550,26550,26550,0
|
|
20230619,155600,7020639900,26550,26550,26550,26550,0
|
|
20230619,155500,7020639900,26550,26550,26550,26550,0
|
|
20230619,155400,7020639900,26550,26550,26550,26550,0
|
|
20230619,155300,7020639900,26550,26550,26550,26550,0
|
|
20230619,155200,7020639900,26550,26550,26550,26550,0
|
|
20230619,155100,7020639900,26550,26550,26550,26550,0
|
|
20230619,155000,7020639900,26550,26550,26550,26550,0
|
|
20230619,154900,7020639900,26550,26550,26550,26550,0
|
|
20230619,154800,7020639900,26550,26550,26550,26550,0
|
|
20230619,154700,7020639900,26550,26550,26550,26550,0
|
|
20230619,154600,7020639900,26550,26550,26550,26550,0
|
|
20230619,154500,7020639900,26550,26550,26550,26550,0
|
|
20230619,154400,7020639900,26550,26550,26550,26550,0
|
|
20230619,154300,7020639900,26550,26550,26550,26550,0
|
|
20230619,154200,7020639900,26550,26550,26550,26550,3980
|
|
20230619,154100,7020639900,26550,26550,26550,26550,0
|
|
20230619,154000,7020639900,26550,26550,26550,26550,0
|
|
20230619,153900,7020639900,26550,26550,26550,26550,0
|
|
20230619,153800,7020639900,26550,26550,26550,26550,0
|
|
20230619,153700,7020639900,26550,26550,26550,26550,0
|
|
20230619,153600,7020639900,26550,26550,26550,26550,0
|
|
20230619,153500,7020639900,26550,26550,26550,26550,0
|
|
20230619,153400,7020639900,26550,26550,26550,26550,0
|
|
20230619,153300,7020639900,26550,26550,26550,26550,0
|
|
20230619,153200,7020639900,26550,26550,26550,26550,0
|
|
20230619,153100,7020639900,26550,26550,26550,26550,0
|
|
20230619,153000,7020639900,26550,26550,26550,26550,3980
|
|
20230619,152900,6914970900,26500,26500,26500,26500,0
|
|
20230619,152800,6914970900,26500,26500,26500,26500,0
|
|
20230619,152700,6914970900,26500,26500,26500,26500,0
|
|
20230619,152600,6914970900,26500,26500,26500,26500,0
|
|
20230619,152500,6914970900,26500,26500,26500,26500,0
|
|
20230619,152400,6914970900,26500,26500,26500,26500,0
|
|
20230619,152300,6914970900,26500,26500,26500,26500,0
|
|
20230619,152200,6914970900,26500,26500,26500,26500,0
|
|
20230619,152100,6914970900,26500,26500,26500,26500,0
|
|
20230619,152000,6914970900,26500,26500,26500,26500,0
|
|
20230619,151900,6914970900,26500,26500,26550,26500,371
|
|
20230619,151800,6905129350,26500,26500,26550,26500,37
|
|
20230619,151700,6904147600,26500,26550,26550,26500,605
|
|
20230619,151600,6888112550,26500,26550,26550,26500,44
|
|
20230619,151500,6886945000,26500,26450,26500,26450,172
|
|
20230619,151400,6882389050,26500,26500,26550,26450,25
|
|
20230619,151300,6881726700,26500,26450,26500,26450,402
|
|
20230619,151200,6871074600,26450,26450,26500,26400,2204
|
|
20230619,151100,6812787950,26500,26500,26500,26450,142
|
|
20230619,151000,6809025500,26450,26450,26500,26450,19
|
|
20230619,150900,6808522800,26500,26500,26500,26450,27
|
|
20230619,150800,6807807900,26500,26500,26550,26450,2127
|
|
20230619,150700,6751442950,26500,26550,26550,26500,746
|
|
20230619,150600,6731673850,26500,26550,26550,26500,25
|
|
20230619,150500,6731011200,26500,26500,26550,26500,206
|
|
20230619,150400,6725542500,26500,26550,26550,26500,52
|
|
20230619,150300,6724162800,26550,26550,26550,26500,81
|
|
20230619,150200,6722013200,26550,26500,26550,26500,68
|
|
20230619,150100,6720209600,26550,26550,26550,26550,7
|
|
20230619,150000,6720023750,26550,26550,26550,26500,55
|
|
20230619,145900,6718564700,26550,26550,26550,26500,103
|
|
20230619,145800,6715835050,26550,26550,26550,26550,78
|
|
20230619,145700,6713764150,26550,26550,26550,26500,38
|
|
20230619,145600,6712755300,26550,26550,26550,26550,8
|
|
20230619,145500,6712542900,26550,26550,26550,26550,7
|
|
20230619,145400,6712357050,26550,26550,26550,26550,14
|
|
20230619,145300,6711985350,26550,26550,26550,26550,69
|
|
20230619,145200,6710153400,26500,26550,26550,26500,314
|
|
20230619,145100,6701832000,26500,26550,26550,26500,13
|
|
20230619,145000,6701486900,26500,26500,26550,26500,313
|
|
20230619,144900,6693189050,26550,26500,26550,26500,197
|
|
20230619,144800,6687968200,26550,26550,26550,26550,23
|
|
20230619,144700,6687357550,26550,26550,26550,26550,9
|
|
20230619,144600,6687118600,26550,26550,26550,26550,120
|
|
20230619,144500,6683932600,26550,26500,26550,26500,5
|
|
20230619,144400,6683799950,26550,26550,26550,26550,7
|
|
20230619,144300,6683614100,26550,26550,26550,26500,236
|
|
20230619,144200,6677352000,26550,26550,26550,26550,207
|
|
20230619,144100,6671856150,26550,26550,26550,26550,9
|
|
20230619,144000,6671617200,26550,26550,26550,26550,18
|
|
20230619,143900,6671139300,26550,26550,26550,26550,18
|
|
20230619,143800,6670661400,26550,26550,26550,26550,23
|
|
20230619,143700,6670050750,26550,26550,26550,26550,6
|
|
20230619,143600,6669891450,26550,26550,26550,26550,14
|
|
20230619,143500,6669519750,26550,26550,26550,26550,7
|
|
20230619,143400,6669333900,26550,26500,26550,26500,86
|
|
20230619,143300,6667054600,26550,26550,26550,26550,11
|
|
20230619,143200,6666762550,26500,26550,26550,26500,42
|
|
20230619,143100,6665649200,26500,26550,26550,26500,130
|
|
20230619,143000,6662203750,26550,26500,26550,26500,202
|
|
20230619,142900,6656850650,26550,26550,26550,26550,8
|
|
20230619,142800,6656638250,26500,26500,26550,26500,116
|
|
20230619,142700,6653563900,26500,26550,26550,26500,762
|
|
20230619,142600,6633360050,26550,26550,26550,26500,72
|
|
20230619,142500,6631448750,26550,26550,26550,26550,114
|
|
20230619,142400,6628422050,26550,26550,26550,26500,35
|
|
20230619,142300,6627493500,26550,26550,26550,26550,26
|
|
20230619,142200,6626803200,26550,26550,26550,26550,8
|
|
20230619,142100,6626590800,26550,26550,26550,26550,12
|
|
20230619,142000,6626272200,26500,26550,26550,26500,237
|
|
20230619,141900,6619981800,26550,26550,26550,26550,19
|
|
20230619,141800,6619477350,26550,26550,26550,26550,108
|
|
20230619,141700,6616609950,26550,26550,26550,26500,48
|
|
20230619,141600,6615337050,26550,26550,26550,26500,198
|
|
20230619,141500,6610083150,26550,26500,26550,26500,120
|
|
20230619,141400,6606902150,26550,26550,26550,26550,99
|
|
20230619,141300,6604273700,26550,26550,26550,26550,223
|
|
20230619,141200,6598353050,26550,26500,26550,26500,1137
|
|
20230619,141100,6568218350,26500,26500,26500,26500,175
|
|
20230619,141000,6563580850,26500,26500,26500,26500,7
|
|
20230619,140900,6563395350,26500,26450,26500,26450,828
|
|
20230619,140800,6541494600,26450,26450,26450,26450,161
|
|
20230619,140700,6537236150,26450,26450,26450,26450,289
|
|
20230619,140600,6529592100,26450,26450,26450,26400,35
|
|
20230619,140500,6528667550,26450,26450,26450,26450,40
|
|
20230619,140400,6527609550,26450,26450,26450,26450,122
|
|
20230619,140300,6524382650,26400,26450,26450,26400,41
|
|
20230619,140200,6523299950,26400,26400,26450,26400,551
|
|
20230619,140100,6508753250,26400,26400,26400,26400,201
|
|
20230619,140000,6503446850,26450,26400,26450,26400,339
|
|
20230619,135900,6494496900,26450,26400,26450,26400,204
|
|
20230619,135800,6489111000,26450,26400,26450,26400,221
|
|
20230619,135700,6483275450,26450,26400,26450,26400,214
|
|
20230619,135600,6477625050,26400,26400,26450,26400,519
|
|
20230619,135500,6463923150,26400,26400,26450,26400,2135
|
|
20230619,135400,6407557750,26450,26400,26450,26400,866
|
|
20230619,135300,6384684100,26400,26450,26450,26400,963
|
|
20230619,135200,6359259700,26400,26400,26450,26400,401
|
|
20230619,135100,6348671500,26450,26450,26450,26450,619
|
|
20230619,135000,6332298950,26450,26450,26450,26400,1575
|
|
20230619,134900,6290662700,26450,26500,26500,26450,20
|
|
20230619,134800,6290133300,26500,26500,26500,26500,93
|
|
20230619,134700,6287668800,26500,26500,26500,26500,6
|
|
20230619,134600,6287509800,26500,26500,26500,26500,1
|
|
20230619,134500,6287483300,26500,26450,26500,26450,7
|
|
20230619,134400,6287297850,26500,26500,26500,26450,150
|
|
20230619,134300,6283324100,26550,26500,26550,26500,43
|
|
20230619,134200,6282184300,26550,26550,26550,26500,845
|
|
20230619,134100,6259788200,26550,26500,26550,26500,26
|
|
20230619,134000,6259098900,26550,26500,26550,26500,20
|
|
20230619,133900,6258568600,26500,26500,26500,26500,1091
|
|
20230619,133800,6229657100,26500,26450,26500,26450,71
|
|
20230619,133700,6227778350,26400,26450,26450,26400,2015
|
|
20230619,133600,6174581600,26450,26450,26450,26400,69
|
|
20230619,133500,6172758600,26450,26450,26450,26450,33
|
|
20230619,133400,6171885750,26450,26450,26450,26400,364
|
|
20230619,133300,6162262950,26450,26450,26450,26450,971
|
|
20230619,133200,6136580000,26400,26450,26450,26400,38
|
|
20230619,133100,6135575900,26400,26400,26400,26400,44
|
|
20230619,133000,6134414300,26450,26400,26450,26400,81
|
|
20230619,132900,6132275550,26400,26500,26500,26400,292
|
|
20230619,132800,6124552600,26500,26450,26500,26450,294
|
|
20230619,132700,6116776000,26450,26450,26450,26450,6
|
|
20230619,132600,6116617300,26450,26450,26450,26450,9
|
|
20230619,132500,6116379250,26450,26450,26450,26450,607
|
|
20230619,132400,6100324100,26450,26450,26450,26450,17
|
|
20230619,132300,6099874450,26450,26450,26450,26450,80
|
|
20230619,132200,6097758450,26400,26400,26450,26400,94
|
|
20230619,132100,6095276450,26400,26450,26450,26400,49
|
|
20230619,132000,6093982550,26450,26450,26450,26450,11
|
|
20230619,131900,6093691600,26450,26450,26450,26400,358
|
|
20230619,131800,6084240000,26450,26450,26450,26450,115
|
|
20230619,131700,6081198250,26450,26450,26450,26450,155
|
|
20230619,131600,6077098500,26450,26450,26450,26450,223
|
|
20230619,131500,6071200150,26450,26450,26450,26450,180
|
|
20230619,131400,6066439150,26450,26400,26450,26400,41
|
|
20230619,131300,6065356450,26450,26400,26450,26400,8
|
|
20230619,131200,6065144900,26400,26400,26400,26400,136
|
|
20230619,131100,6061554500,26450,26450,26450,26450,52
|
|
20230619,131000,6060179100,26400,26400,26400,26400,300
|
|
20230619,130900,6052259100,26400,26400,26400,26400,153
|
|
20230619,130800,6048219900,26450,26450,26450,26450,8
|
|
20230619,130700,6048008300,26400,26450,26450,26400,369
|
|
20230619,130600,6038265700,26450,26450,26450,26400,447
|
|
20230619,130500,6026445050,26450,26450,26450,26450,103
|
|
20230619,130400,6023720700,26450,26400,26450,26400,112
|
|
20230619,130300,6020763300,26400,26450,26450,26400,105
|
|
20230619,130200,6017991050,26450,26450,26450,26450,58
|
|
20230619,130100,6016456950,26450,26450,26450,26450,21
|
|
20230619,130000,6015901500,26450,26450,26450,26450,52
|
|
20230619,125900,6014526100,26450,26450,26450,26450,19
|
|
20230619,125800,6014023550,26450,26450,26450,26450,8
|
|
20230619,125700,6013811950,26450,26400,26500,26400,251
|
|
20230619,125600,6007172800,26350,26350,26400,26350,709
|
|
20230619,125500,5988465550,26350,26350,26350,26350,4090
|
|
20230619,125400,5880694050,26350,26400,26400,26350,5
|
|
20230619,125300,5880562100,26350,26350,26350,26350,0
|
|
20230619,125200,5880562100,26350,26400,26400,26350,53
|
|
20230619,125100,5879164550,26350,26350,26400,26350,10
|
|
20230619,125000,5878900800,26350,26350,26350,26350,10
|
|
20230619,124900,5878637300,26350,26400,26400,26350,29
|
|
20230619,124800,5877872650,26400,26400,26400,26400,29
|
|
20230619,124700,5877107050,26400,26350,26400,26350,139
|
|
20230619,124600,5873442400,26350,26450,26450,26350,718
|
|
20230619,124500,5854512150,26400,26400,26450,26400,476
|
|
20230619,124400,5841942400,26400,26400,26400,26400,180
|
|
20230619,124300,5837190400,26450,26400,26450,26400,743
|
|
20230619,124200,5817575050,26400,26400,26400,26400,12
|
|
20230619,124100,5817258250,26400,26400,26400,26400,1
|
|
20230619,124000,5817231850,26400,26400,26400,26400,51
|
|
20230619,123900,5815885450,26400,26400,26400,26400,27
|
|
20230619,123800,5815172650,26400,26400,26400,26400,246
|
|
20230619,123700,5808678250,26450,26450,26450,26450,100
|
|
20230619,123600,5806033250,26450,26400,26450,26400,1192
|
|
20230619,123500,5774559900,26400,26350,26400,26350,930
|
|
20230619,123400,5750054100,26400,26400,26400,26350,785
|
|
20230619,123300,5729330150,26400,26400,26400,26400,10
|
|
20230619,123200,5729066150,26400,26400,26400,26400,332
|
|
20230619,123100,5720301350,26400,26400,26400,26400,30
|
|
20230619,123000,5719509350,26400,26400,26400,26400,51
|
|
20230619,122900,5718162950,26400,26400,26400,26350,2865
|
|
20230619,122800,5642650700,26450,26450,26450,26400,320
|
|
20230619,122700,5634201750,26450,26450,26450,26450,819
|
|
20230619,122600,5612539200,26400,26400,26400,26400,361
|
|
20230619,122500,5603008800,26450,26400,26450,26400,321
|
|
20230619,122400,5594534350,26450,26450,26450,26450,83
|
|
20230619,122300,5592339000,26450,26450,26450,26450,32
|
|
20230619,122200,5591492600,26450,26450,26450,26450,136
|
|
20230619,122100,5587895400,26450,26450,26450,26400,38
|
|
20230619,122000,5586892050,26450,26450,26450,26450,2
|
|
20230619,121900,5586839150,26450,26450,26450,26450,9
|
|
20230619,121800,5586601100,26400,26400,26400,26400,1758
|
|
20230619,121700,5540189900,26450,26450,26450,26450,87
|
|
20230619,121600,5537888750,26450,26450,26450,26450,0
|
|
20230619,121500,5537888750,26450,26450,26450,26450,369
|
|
20230619,121400,5528128700,26450,26450,26450,26450,52
|
|
20230619,121300,5526753300,26450,26450,26450,26450,0
|
|
20230619,121200,5526753300,26450,26400,26450,26350,563
|
|
20230619,121100,5511890750,26400,26350,26400,26350,1002
|
|
20230619,121000,5485438000,26350,26400,26400,26350,302
|
|
20230619,120900,5477480200,26400,26400,26400,26400,60
|
|
20230619,120800,5475896200,26400,26400,26400,26400,27
|
|
20230619,120700,5475183400,26400,26350,26400,26350,1001
|
|
20230619,120600,5448807000,26400,26400,26400,26350,4473
|
|
20230619,120500,5330907350,26450,26450,26450,26450,11
|
|
20230619,120400,5330616400,26400,26450,26450,26400,572
|
|
20230619,120300,5315514500,26450,26450,26450,26450,1
|
|
20230619,120200,5315488050,26400,26400,26450,26400,313
|
|
20230619,120100,5307224350,26400,26400,26400,26400,75
|
|
20230619,120000,5305244350,26400,26400,26400,26400,95
|
|
20230619,115900,5302736350,26400,26400,26400,26350,790
|
|
20230619,115800,5281905350,26400,26400,26450,26350,1319
|
|
20230619,115700,5247085950,26450,26400,26450,26400,562
|
|
20230619,115600,5232246650,26400,26400,26400,26400,196
|
|
20230619,115500,5227072250,26400,26400,26450,26400,4110
|
|
20230619,115400,5118567650,26450,26450,26450,26450,817
|
|
20230619,115300,5096958000,26500,26450,26500,26450,64
|
|
20230619,115200,5095265150,26450,26450,26450,26450,789
|
|
20230619,115100,5074396100,26400,26450,26450,26400,129
|
|
20230619,115000,5070986850,26450,26400,26450,26400,129
|
|
20230619,114900,5067579550,26450,26400,26450,26400,71
|
|
20230619,114800,5065704950,26400,26450,26450,26400,3
|
|
20230619,114700,5065625700,26450,26450,26500,26450,1764
|
|
20230619,114600,5018967850,26450,26450,26450,26450,52
|
|
20230619,114500,5017592450,26500,26450,26500,26450,161
|
|
20230619,114400,5013328650,26450,26450,26500,26450,49
|
|
20230619,114300,5012032550,26450,26500,26500,26450,77
|
|
20230619,114200,5009995250,26450,26500,26500,26450,193
|
|
20230619,114100,5004885650,26500,26450,26500,26450,194
|
|
20230619,114000,4999751850,26450,26450,26450,26450,18
|
|
20230619,113900,4999275750,26450,26400,26450,26400,226
|
|
20230619,113800,4993302650,26450,26450,26450,26450,981
|
|
20230619,113700,4967355200,26500,26450,26500,26400,156
|
|
20230619,113600,4963229500,26450,26450,26450,26400,274
|
|
20230619,113500,4955984250,26400,26450,26450,26400,67
|
|
20230619,113400,4954214750,26400,26450,26450,26400,315
|
|
20230619,113300,4945887950,26450,26400,26450,26400,284
|
|
20230619,113200,4938378950,26400,26500,26500,26400,5
|
|
20230619,113100,4938246850,26450,26500,26500,26450,1213
|
|
20230619,113000,4906162900,26500,26450,26500,26450,80
|
|
20230619,112900,4904045600,26450,26450,26450,26450,84
|
|
20230619,112800,4901823800,26450,26450,26500,26450,142
|
|
20230619,112700,4898063450,26450,26450,26450,26450,55
|
|
20230619,112600,4896608700,26500,26500,26500,26450,270
|
|
20230619,112500,4889458450,26500,26450,26500,26450,119
|
|
20230619,112400,4886307750,26450,26450,26450,26450,74
|
|
20230619,112300,4884350450,26450,26450,26500,26450,751
|
|
20230619,112200,4864486450,26450,26500,26500,26450,194
|
|
20230619,112100,4859352650,26500,26500,26500,26450,952
|
|
20230619,112000,4834142350,26450,26450,26500,26450,129
|
|
20230619,111900,4830730250,26450,26450,26450,26450,939
|
|
20230619,111800,4805893700,26400,26450,26450,26400,101
|
|
20230619,111700,4803227150,26450,26400,26450,26400,219
|
|
20230619,111600,4797437400,26400,26450,26450,26400,470
|
|
20230619,111500,4785009500,26450,26450,26450,26450,267
|
|
20230619,111400,4777947350,26450,26450,26450,26450,110
|
|
20230619,111300,4775037850,26450,26400,26450,26400,456
|
|
20230619,111200,4762979350,26450,26450,26500,26400,1846
|
|
20230619,111100,4714154650,26450,26500,26500,26450,153
|
|
20230619,111000,4710102800,26500,26450,26500,26400,1667
|
|
20230619,110900,4666011750,26450,26400,26450,26400,149
|
|
20230619,110800,4662073400,26450,26450,26450,26450,52
|
|
20230619,110700,4660698000,26450,26450,26450,26400,1370
|
|
20230619,110600,4624466350,26450,26450,26450,26450,212
|
|
20230619,110500,4618858950,26500,26450,26500,26450,652
|
|
20230619,110400,4601611000,26500,26500,26500,26500,858
|
|
20230619,110300,4578874000,26500,26550,26550,26500,97
|
|
20230619,110200,4576301450,26550,26500,26550,26500,245
|
|
20230619,110100,4569808650,26500,26450,26550,26450,114
|
|
20230619,110000,4566790150,26550,26500,26550,26450,1191
|
|
20230619,105900,4535226500,26450,26500,26500,26450,771
|
|
20230619,105800,4514829650,26500,26500,26500,26450,487
|
|
20230619,105700,4501926900,26500,26500,26500,26450,100
|
|
20230619,105600,4499281750,26500,26450,26500,26450,120
|
|
20230619,105500,4496106950,26500,26450,26500,26450,104
|
|
20230619,105400,4493353550,26500,26550,26550,26450,1164
|
|
20230619,105300,4462512350,26500,26550,26550,26500,42
|
|
20230619,105200,4461399000,26550,26550,26550,26550,59
|
|
20230619,105100,4459832550,26550,26550,26550,26550,30
|
|
20230619,105000,4459036050,26500,26550,26550,26500,204
|
|
20230619,104900,4453620850,26550,26550,26550,26550,45
|
|
20230619,104800,4452426100,26550,26500,26550,26500,209
|
|
20230619,104700,4446879000,26550,26550,26550,26550,6
|
|
20230619,104600,4446719700,26600,26500,26600,26500,681
|
|
20230619,104500,4428672000,26500,26500,26500,26500,255
|
|
20230619,104400,4421914500,26500,26500,26500,26450,589
|
|
20230619,104300,4406322950,26500,26500,26500,26500,1328
|
|
20230619,104200,4371130950,26600,26550,26600,26550,453
|
|
20230619,104100,4359103200,26600,26650,26650,26550,145
|
|
20230619,104000,4355250300,26650,26600,26650,26550,774
|
|
20230619,103900,4334675950,26600,26600,26600,26600,10
|
|
20230619,103800,4334409950,26600,26550,26600,26550,175
|
|
20230619,103700,4329762450,26600,26550,26600,26500,106
|
|
20230619,103600,4326946550,26550,26650,26650,26550,604
|
|
20230619,103500,4310891550,26650,26600,26650,26600,657
|
|
20230619,103400,4293415100,26600,26650,26650,26500,5196
|
|
20230619,103300,4155633250,26600,26650,26650,26600,558
|
|
20230619,103200,4140771650,26650,26650,26700,26600,1577
|
|
20230619,103100,4098771400,26650,26700,26700,26650,1033
|
|
20230619,103000,4071240400,26700,26600,26700,26600,2107
|
|
20230619,102900,4015094300,26650,26750,26750,26650,2858
|
|
20230619,102800,3938880600,26750,26700,26750,26700,192
|
|
20230619,102700,3933745100,26750,26750,26800,26750,798
|
|
20230619,102600,3912397050,26750,26800,26800,26750,666
|
|
20230619,102500,3894551250,26800,26800,26850,26800,407
|
|
20230619,102400,3883643400,26850,26850,26850,26800,2864
|
|
20230619,102300,3806836600,26750,26800,26850,26750,4198
|
|
20230619,102200,3694212350,26850,26850,26850,26800,260
|
|
20230619,102100,3687237450,26800,26850,26850,26800,733
|
|
20230619,102000,3667558800,26900,26900,26900,26850,422
|
|
20230619,101900,3656226200,26900,26900,26900,26850,217
|
|
20230619,101800,3650394000,26900,26850,26900,26800,1088
|
|
20230619,101700,3621181650,26850,26800,26850,26750,1234
|
|
20230619,101600,3588109600,26800,26750,26800,26750,1098
|
|
20230619,101500,3558737950,26700,26750,26750,26700,1366
|
|
20230619,101400,3522198450,26750,26700,26750,26650,1774
|
|
20230619,101300,3474805950,26700,26650,26700,26600,3458
|
|
20230619,101200,3382655400,26700,26650,26750,26600,1723
|
|
20230619,101100,3336659750,26650,26700,26700,26600,881
|
|
20230619,101000,3313217850,26650,26600,26700,26600,1874
|
|
20230619,100900,3263283400,26600,26600,26650,26600,1191
|
|
20230619,100800,3231602700,26600,26650,26650,26600,1126
|
|
20230619,100700,3201648650,26600,26600,26600,26600,85
|
|
20230619,100600,3199387650,26600,26650,26650,26600,199
|
|
20230619,100500,3194092500,26600,26550,26650,26550,4131
|
|
20230619,100400,3084166500,26550,26550,26550,26550,595
|
|
20230619,100300,3068369250,26550,26550,26650,26550,4591
|
|
20230619,100200,2946352600,26550,26450,26550,26400,2117
|
|
20230619,100100,2890230650,26450,26450,26450,26400,747
|
|
20230619,100000,2870506750,26450,26500,26500,26450,161
|
|
20230619,095900,2866247650,26450,26500,26500,26450,499
|
|
20230619,095800,2853048600,26500,26400,26500,26400,426
|
|
20230619,095700,2841780850,26400,26400,26400,26400,24
|
|
20230619,095600,2841147250,26400,26400,26450,26400,175
|
|
20230619,095500,2836527150,26400,26450,26450,26400,348
|
|
20230619,095400,2827338450,26400,26450,26450,26400,244
|
|
20230619,095300,2820896800,26400,26400,26400,26400,110
|
|
20230619,095200,2817992800,26400,26350,26400,26350,3331
|
|
20230619,095100,2730209850,26350,26350,26350,26300,3166
|
|
20230619,095000,2646788250,26350,26350,26350,26300,1594
|
|
20230619,094900,2604788650,26400,26400,26400,26350,549
|
|
20230619,094800,2590295350,26350,26350,26400,26300,3046
|
|
20230619,094700,2510033400,26350,26350,26400,26300,7148
|
|
20230619,094600,2321533600,26300,26350,26350,26300,296
|
|
20230619,094500,2313742000,26350,26350,26350,26350,82
|
|
20230619,094400,2311581300,26350,26350,26400,26350,781
|
|
20230619,094300,2291001800,26350,26400,26400,26350,303
|
|
20230619,094200,2283015000,26400,26400,26400,26350,153
|
|
20230619,094100,2278975950,26400,26350,26400,26300,1230
|
|
20230619,094000,2246568050,26350,26300,26350,26300,29
|
|
20230619,093900,2245803950,26300,26350,26350,26300,4404
|
|
20230619,093800,2129868550,26350,26300,26350,26300,489
|
|
20230619,093700,2117000700,26300,26350,26350,26300,320
|
|
20230619,093600,2108578700,26350,26300,26350,26300,48
|
|
20230619,093500,2107315800,26300,26250,26350,26250,3745
|
|
20230619,093400,2008855100,26250,26300,26350,26250,733
|
|
20230619,093300,1989584950,26300,26300,26300,26250,1229
|
|
20230619,093200,1957268550,26300,26300,26350,26300,4127
|
|
20230619,093100,1848727650,26300,26350,26400,26300,3982
|
|
20230619,093000,1743798900,26400,26400,26450,26350,3293
|
|
20230619,092900,1656847950,26450,26500,26500,26400,1352
|
|
20230619,092800,1621039050,26500,26450,26500,26400,1363
|
|
20230619,092700,1584982650,26450,26400,26450,26400,515
|
|
20230619,092600,1571386000,26400,26400,26450,26400,930
|
|
20230619,092500,1546833700,26400,26400,26400,26350,347
|
|
20230619,092400,1537677900,26400,26400,26450,26400,1394
|
|
20230619,092300,1500874800,26400,26400,26400,26350,4602
|
|
20230619,092200,1379382750,26450,26400,26450,26400,141
|
|
20230619,092100,1375654200,26400,26450,26450,26400,188
|
|
20230619,092000,1370690300,26400,26400,26450,26350,891
|
|
20230619,091900,1347151450,26400,26450,26450,26400,5313
|
|
20230619,091800,1206843950,26450,26450,26450,26400,205
|
|
20230619,091700,1201423700,26450,26450,26500,26400,1502
|
|
20230619,091600,1161706200,26450,26500,26500,26450,2798
|
|
20230619,091500,1087697100,26450,26500,26500,26450,1760
|
|
20230619,091400,1041070500,26500,26550,26550,26500,1207
|
|
20230619,091300,1009028800,26550,26500,26550,26500,910
|
|
20230619,091200,984912750,26500,26550,26550,26500,2772
|
|
20230619,091100,911396400,26600,26600,26600,26550,97
|
|
20230619,091000,908819300,26600,26550,26600,26550,1248
|
|
20230619,090900,875657250,26600,26650,26650,26600,948
|
|
20230619,090800,850435900,26600,26650,26650,26600,1423
|
|
20230619,090700,812581800,26650,26650,26700,26650,682
|
|
20230619,090600,794399200,26650,26700,26750,26650,2207
|
|
20230619,090500,735504250,26700,26700,26750,26700,725
|
|
20230619,090400,716131250,26700,26600,26700,26600,2695
|
|
20230619,090300,644391300,26550,26500,26650,26500,2062
|
|
20230619,090200,589643800,26500,26750,26750,26500,11563
|
|
20230619,090100,282455650,26750,26900,26900,26750,6155
|
|
20230619,090000,117506000,26950,26950,26950,26900,4113
|