600 lines
33 KiB
CSV
600 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,185600,30898957750,24900,24900,24900,24900,0
|
|
20230626,185500,30898957750,24900,24900,24900,24900,0
|
|
20230626,185400,30898957750,24900,24900,24900,24900,0
|
|
20230626,185300,30898957750,24900,24900,24900,24900,0
|
|
20230626,185200,30898957750,24900,24900,24900,24900,0
|
|
20230626,185100,30898957750,24900,24900,24900,24900,0
|
|
20230626,185000,30898957750,24900,24900,24900,24900,0
|
|
20230626,184900,30898957750,24900,24900,24900,24900,0
|
|
20230626,184800,30898957750,24900,24900,24900,24900,0
|
|
20230626,184700,30898957750,24900,24900,24900,24900,0
|
|
20230626,184600,30898957750,24900,24900,24900,24900,0
|
|
20230626,184500,30898957750,24900,24900,24900,24900,0
|
|
20230626,184400,30898957750,24900,24900,24900,24900,0
|
|
20230626,184300,30898957750,24900,24900,24900,24900,0
|
|
20230626,184200,30898957750,24900,24900,24900,24900,0
|
|
20230626,184100,30898957750,24900,24900,24900,24900,0
|
|
20230626,184000,30898957750,24900,24900,24900,24900,0
|
|
20230626,183900,30898957750,24900,24900,24900,24900,0
|
|
20230626,183800,30898957750,24900,24900,24900,24900,0
|
|
20230626,183700,30898957750,24900,24900,24900,24900,0
|
|
20230626,183600,30898957750,24900,24900,24900,24900,0
|
|
20230626,183500,30898957750,24900,24900,24900,24900,0
|
|
20230626,183400,30898957750,24900,24900,24900,24900,0
|
|
20230626,183300,30898957750,24900,24900,24900,24900,0
|
|
20230626,183200,30898957750,24900,24900,24900,24900,0
|
|
20230626,183100,30898957750,24900,24900,24900,24900,0
|
|
20230626,183000,30898957750,24900,24900,24900,24900,0
|
|
20230626,182900,30898957750,24900,24900,24900,24900,0
|
|
20230626,182800,30898957750,24900,24900,24900,24900,0
|
|
20230626,182700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,182600,30898957750,24900,24900,24900,24900,0
|
|
20230626,182500,30898957750,24900,24900,24900,24900,0
|
|
20230626,182400,30898957750,24900,24900,24900,24900,0
|
|
20230626,182300,30898957750,24900,24900,24900,24900,0
|
|
20230626,182200,30898957750,24900,24900,24900,24900,0
|
|
20230626,182100,30898957750,24900,24900,24900,24900,0
|
|
20230626,182000,30898957750,24900,24900,24900,24900,0
|
|
20230626,181900,30898957750,24900,24900,24900,24900,0
|
|
20230626,181800,30898957750,24900,24900,24900,24900,0
|
|
20230626,181700,30898957750,24900,24900,24900,24900,0
|
|
20230626,181600,30898957750,24900,24900,24900,24900,0
|
|
20230626,181500,30898957750,24900,24900,24900,24900,0
|
|
20230626,181400,30898957750,24900,24900,24900,24900,0
|
|
20230626,181300,30898957750,24900,24900,24900,24900,0
|
|
20230626,181200,30898957750,24900,24900,24900,24900,0
|
|
20230626,181100,30898957750,24900,24900,24900,24900,0
|
|
20230626,181000,30898957750,24900,24900,24900,24900,0
|
|
20230626,180900,30898957750,24900,24900,24900,24900,0
|
|
20230626,180800,30898957750,24900,24900,24900,24900,0
|
|
20230626,180700,30898957750,24900,24900,24900,24900,0
|
|
20230626,180600,30898957750,24900,24900,24900,24900,0
|
|
20230626,180500,30898957750,24900,24900,24900,24900,0
|
|
20230626,180400,30898957750,24900,24900,24900,24900,0
|
|
20230626,180300,30898957750,24900,24900,24900,24900,0
|
|
20230626,180200,30898957750,24900,24900,24900,24900,0
|
|
20230626,180100,30898957750,24900,24900,24900,24900,0
|
|
20230626,180000,30898957750,24900,24900,24900,24900,0
|
|
20230626,175900,30898957750,24900,24900,24900,24900,0
|
|
20230626,175800,30898957750,24900,24900,24900,24900,0
|
|
20230626,175700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,175600,30898957750,24900,24900,24900,24900,0
|
|
20230626,175500,30898957750,24900,24900,24900,24900,0
|
|
20230626,175400,30898957750,24900,24900,24900,24900,0
|
|
20230626,175300,30898957750,24900,24900,24900,24900,0
|
|
20230626,175200,30898957750,24900,24900,24900,24900,0
|
|
20230626,175100,30898957750,24900,24900,24900,24900,0
|
|
20230626,175000,30898957750,24900,24900,24900,24900,0
|
|
20230626,174900,30898957750,24900,24900,24900,24900,0
|
|
20230626,174800,30898957750,24900,24900,24900,24900,0
|
|
20230626,174700,30898957750,24900,24900,24900,24900,0
|
|
20230626,174600,30898957750,24900,24900,24900,24900,0
|
|
20230626,174500,30898957750,24900,24900,24900,24900,0
|
|
20230626,174400,30898957750,24900,24900,24900,24900,0
|
|
20230626,174300,30898957750,24900,24900,24900,24900,0
|
|
20230626,174200,30898957750,24900,24900,24900,24900,0
|
|
20230626,174100,30898957750,24900,24900,24900,24900,0
|
|
20230626,174000,30898957750,24900,24900,24900,24900,0
|
|
20230626,173900,30898957750,24900,24900,24900,24900,0
|
|
20230626,173800,30898957750,24900,24900,24900,24900,0
|
|
20230626,173700,30898957750,24900,24900,24900,24900,0
|
|
20230626,173600,30898957750,24900,24900,24900,24900,0
|
|
20230626,173500,30898957750,24900,24900,24900,24900,0
|
|
20230626,173400,30898957750,24900,24900,24900,24900,0
|
|
20230626,173300,30898957750,24900,24900,24900,24900,0
|
|
20230626,173200,30898957750,24900,24900,24900,24900,0
|
|
20230626,173100,30898957750,24900,24900,24900,24900,0
|
|
20230626,173000,30898957750,24900,24900,24900,24900,0
|
|
20230626,172900,30898957750,24900,24900,24900,24900,0
|
|
20230626,172800,30898957750,24900,24900,24900,24900,0
|
|
20230626,172700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,172600,30898957750,24900,24900,24900,24900,0
|
|
20230626,172500,30898957750,24900,24900,24900,24900,0
|
|
20230626,172400,30898957750,24900,24900,24900,24900,0
|
|
20230626,172300,30898957750,24900,24900,24900,24900,0
|
|
20230626,172200,30898957750,24900,24900,24900,24900,0
|
|
20230626,172100,30898957750,24900,24900,24900,24900,0
|
|
20230626,172000,30898957750,24900,24900,24900,24900,0
|
|
20230626,171900,30898957750,24900,24900,24900,24900,0
|
|
20230626,171800,30898957750,24900,24900,24900,24900,0
|
|
20230626,171700,30898957750,24900,24900,24900,24900,0
|
|
20230626,171600,30898957750,24900,24900,24900,24900,0
|
|
20230626,171500,30898957750,24900,24900,24900,24900,0
|
|
20230626,171400,30898957750,24900,24900,24900,24900,0
|
|
20230626,171300,30898957750,24900,24900,24900,24900,0
|
|
20230626,171200,30898957750,24900,24900,24900,24900,0
|
|
20230626,171100,30898957750,24900,24900,24900,24900,0
|
|
20230626,171000,30898957750,24900,24900,24900,24900,0
|
|
20230626,170900,30898957750,24900,24900,24900,24900,0
|
|
20230626,170800,30898957750,24900,24900,24900,24900,0
|
|
20230626,170700,30898957750,24900,24900,24900,24900,0
|
|
20230626,170600,30898957750,24900,24900,24900,24900,0
|
|
20230626,170500,30898957750,24900,24900,24900,24900,0
|
|
20230626,170400,30898957750,24900,24900,24900,24900,0
|
|
20230626,170300,30898957750,24900,24900,24900,24900,0
|
|
20230626,170200,30898957750,24900,24900,24900,24900,0
|
|
20230626,170100,30898957750,24900,24900,24900,24900,0
|
|
20230626,170000,30898957750,24900,24900,24900,24900,0
|
|
20230626,165900,30898957750,24900,24900,24900,24900,0
|
|
20230626,165800,30898957750,24900,24900,24900,24900,0
|
|
20230626,165700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,165600,30898957750,24900,24900,24900,24900,0
|
|
20230626,165500,30898957750,24900,24900,24900,24900,0
|
|
20230626,165400,30898957750,24900,24900,24900,24900,0
|
|
20230626,165300,30898957750,24900,24900,24900,24900,0
|
|
20230626,165200,30898957750,24900,24900,24900,24900,0
|
|
20230626,165100,30898957750,24900,24900,24900,24900,0
|
|
20230626,165000,30898957750,24900,24900,24900,24900,0
|
|
20230626,164900,30898957750,24900,24900,24900,24900,0
|
|
20230626,164800,30898957750,24900,24900,24900,24900,0
|
|
20230626,164700,30898957750,24900,24900,24900,24900,0
|
|
20230626,164600,30898957750,24900,24900,24900,24900,0
|
|
20230626,164500,30898957750,24900,24900,24900,24900,0
|
|
20230626,164400,30898957750,24900,24900,24900,24900,0
|
|
20230626,164300,30898957750,24900,24900,24900,24900,0
|
|
20230626,164200,30898957750,24900,24900,24900,24900,0
|
|
20230626,164100,30898957750,24900,24900,24900,24900,0
|
|
20230626,164000,30898957750,24900,24900,24900,24900,0
|
|
20230626,163900,30898957750,24900,24900,24900,24900,0
|
|
20230626,163800,30898957750,24900,24900,24900,24900,0
|
|
20230626,163700,30898957750,24900,24900,24900,24900,0
|
|
20230626,163600,30898957750,24900,24900,24900,24900,0
|
|
20230626,163500,30898957750,24900,24900,24900,24900,0
|
|
20230626,163400,30898957750,24900,24900,24900,24900,0
|
|
20230626,163300,30898957750,24900,24900,24900,24900,0
|
|
20230626,163200,30898957750,24900,24900,24900,24900,0
|
|
20230626,163100,30898957750,24900,24900,24900,24900,0
|
|
20230626,163000,30898957750,24900,24900,24900,24900,0
|
|
20230626,162900,30898957750,24900,24900,24900,24900,0
|
|
20230626,162800,30898957750,24900,24900,24900,24900,0
|
|
20230626,162700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,162600,30898957750,24900,24900,24900,24900,0
|
|
20230626,162500,30898957750,24900,24900,24900,24900,0
|
|
20230626,162400,30898957750,24900,24900,24900,24900,0
|
|
20230626,162300,30898957750,24900,24900,24900,24900,0
|
|
20230626,162200,30898957750,24900,24900,24900,24900,0
|
|
20230626,162100,30898957750,24900,24900,24900,24900,0
|
|
20230626,162000,30898957750,24900,24900,24900,24900,0
|
|
20230626,161900,30898957750,24900,24900,24900,24900,0
|
|
20230626,161800,30898957750,24900,24900,24900,24900,0
|
|
20230626,161700,30898957750,24900,24900,24900,24900,0
|
|
20230626,161600,30898957750,24900,24900,24900,24900,0
|
|
20230626,161500,30898957750,24900,24900,24900,24900,0
|
|
20230626,161400,30898957750,24900,24900,24900,24900,0
|
|
20230626,161300,30898957750,24900,24900,24900,24900,0
|
|
20230626,161200,30898957750,24900,24900,24900,24900,0
|
|
20230626,161100,30898957750,24900,24900,24900,24900,0
|
|
20230626,161000,30898957750,24900,24900,24900,24900,0
|
|
20230626,160900,30898957750,24900,24900,24900,24900,0
|
|
20230626,160800,30898957750,24900,24900,24900,24900,0
|
|
20230626,160700,30898957750,24900,24900,24900,24900,0
|
|
20230626,160600,30898957750,24900,24900,24900,24900,0
|
|
20230626,160500,30898957750,24900,24900,24900,24900,0
|
|
20230626,160400,30898957750,24900,24900,24900,24900,0
|
|
20230626,160300,30898957750,24900,24900,24900,24900,0
|
|
20230626,160200,30898957750,24900,24900,24900,24900,0
|
|
20230626,160100,30898957750,24900,24900,24900,24900,0
|
|
20230626,160000,30898957750,24900,24900,24900,24900,0
|
|
20230626,155900,30898957750,24900,24900,24900,24900,0
|
|
20230626,155800,30898957750,24900,24900,24900,24900,0
|
|
20230626,155700,30898957750,24900,24900,24900,24900,17230
|
|
20230626,155600,30898957750,24900,24900,24900,24900,0
|
|
20230626,155500,30898957750,24900,24900,24900,24900,0
|
|
20230626,155400,30898957750,24900,24900,24900,24900,0
|
|
20230626,155300,30898957750,24900,24900,24900,24900,0
|
|
20230626,155200,30898957750,24900,24900,24900,24900,0
|
|
20230626,155100,30898957750,24900,24900,24900,24900,0
|
|
20230626,155000,30898957750,24900,24900,24900,24900,0
|
|
20230626,154900,30898957750,24900,24900,24900,24900,0
|
|
20230626,154800,30898957750,24900,24900,24900,24900,0
|
|
20230626,154700,30898957750,24900,24900,24900,24900,0
|
|
20230626,154600,30898957750,24900,24900,24900,24900,0
|
|
20230626,154500,30898957750,24900,24900,24900,24900,0
|
|
20230626,154400,30898957750,24900,24900,24900,24900,0
|
|
20230626,154300,30898957750,24900,24900,24900,24900,0
|
|
20230626,154200,30898957750,24900,24900,24900,24900,0
|
|
20230626,154100,30898957750,24900,24900,24900,24900,0
|
|
20230626,154000,30898957750,24900,24900,24900,24900,0
|
|
20230626,153900,30898957750,24900,24900,24900,24900,0
|
|
20230626,153800,30898957750,24900,24900,24900,24900,0
|
|
20230626,153700,30898957750,24900,24900,24900,24900,0
|
|
20230626,153600,30898957750,24900,24900,24900,24900,0
|
|
20230626,153500,30898957750,24900,24900,24900,24900,0
|
|
20230626,153400,30898957750,24900,24900,24900,24900,0
|
|
20230626,153300,30898957750,24900,24900,24900,24900,0
|
|
20230626,153200,30898957750,24900,24900,24900,24900,0
|
|
20230626,153100,30898957750,24900,24900,24900,24900,0
|
|
20230626,153000,30898957750,24900,24900,24900,24900,17230
|
|
20230626,152900,30469930750,24900,24900,24900,24900,0
|
|
20230626,152800,30469930750,24900,24900,24900,24900,0
|
|
20230626,152700,30469930750,24900,24900,24900,24900,0
|
|
20230626,152600,30469930750,24900,24900,24900,24900,0
|
|
20230626,152500,30469930750,24900,24900,24900,24900,0
|
|
20230626,152400,30469930750,24900,24900,24900,24900,0
|
|
20230626,152300,30469930750,24900,24900,24900,24900,0
|
|
20230626,152200,30469930750,24900,24900,24900,24900,0
|
|
20230626,152100,30469930750,24900,24900,24900,24900,0
|
|
20230626,152000,30469930750,24900,24900,24900,24900,0
|
|
20230626,151900,30469930750,24900,24800,24950,24800,9690
|
|
20230626,151800,30228929300,24850,24700,24900,24700,13449
|
|
20230626,151700,29895407350,24700,24650,24700,24650,2573
|
|
20230626,151600,29831886800,24650,24700,24700,24650,1736
|
|
20230626,151500,29789057850,24650,24650,24700,24650,1102
|
|
20230626,151400,29761871750,24650,24650,24650,24600,4097
|
|
20230626,151300,29660884250,24650,24650,24700,24600,1100
|
|
20230626,151200,29633775650,24650,24700,24700,24650,1627
|
|
20230626,151100,29593644950,24650,24700,24700,24650,1543
|
|
20230626,151000,29555552050,24700,24650,24700,24600,481
|
|
20230626,150900,29543682200,24700,24650,24700,24600,1216
|
|
20230626,150800,29513698900,24600,24600,24650,24600,387
|
|
20230626,150700,29504172900,24650,24600,24650,24600,4337
|
|
20230626,150600,29397405600,24600,24600,24650,24600,502
|
|
20230626,150500,29385055100,24600,24550,24650,24550,952
|
|
20230626,150400,29361635350,24600,24600,24650,24550,1414
|
|
20230626,150300,29326904750,24600,24600,24650,24550,2199
|
|
20230626,150200,29272773600,24550,24600,24600,24550,498
|
|
20230626,150100,29260522900,24600,24550,24600,24550,846
|
|
20230626,150000,29239723500,24600,24600,24650,24550,338
|
|
20230626,145900,29231410600,24600,24600,24650,24550,2649
|
|
20230626,145800,29166260650,24600,24600,24600,24550,5788
|
|
20230626,145700,29023995900,24600,24600,24650,24600,1899
|
|
20230626,145600,28977271600,24600,24650,24700,24600,3631
|
|
20230626,145500,28887925550,24700,24650,24700,24650,1486
|
|
20230626,145400,28851257500,24700,24650,24700,24600,2179
|
|
20230626,145300,28797610300,24650,24700,24700,24600,365
|
|
20230626,145200,28788608150,24650,24650,24650,24600,960
|
|
20230626,145100,28764944200,24650,24600,24650,24550,1679
|
|
20230626,145000,28723621650,24600,24650,24650,24550,3886
|
|
20230626,144900,28628044600,24650,24650,24650,24600,1478
|
|
20230626,144800,28591617000,24650,24650,24650,24600,3144
|
|
20230626,144700,28514122400,24650,24650,24650,24600,426
|
|
20230626,144600,28503625600,24650,24650,24650,24600,220
|
|
20230626,144500,28498209600,24650,24600,24650,24600,610
|
|
20230626,144400,28483203250,24650,24650,24650,24600,651
|
|
20230626,144300,28467176100,24650,24650,24650,24600,533
|
|
20230626,144200,28454047650,24600,24650,24650,24600,542
|
|
20230626,144100,28440709250,24650,24600,24650,24600,117
|
|
20230626,144000,28437830900,24600,24650,24650,24600,34
|
|
20230626,143900,28436994450,24650,24550,24650,24500,4989
|
|
20230626,143800,28314432450,24550,24500,24550,24500,873
|
|
20230626,143700,28293021800,24500,24550,24550,24500,1076
|
|
20230626,143600,28266645950,24550,24550,24550,24500,810
|
|
20230626,143500,28246760500,24550,24550,24550,24500,1885
|
|
20230626,143400,28200568400,24550,24550,24600,24550,858
|
|
20230626,143300,28179502400,24550,24550,24600,24550,2346
|
|
20230626,143200,28121907600,24600,24550,24600,24550,1334
|
|
20230626,143100,28089121600,24550,24600,24600,24550,1766
|
|
20230626,143000,28045765800,24600,24550,24600,24550,87
|
|
20230626,142900,28043628550,24600,24550,24600,24550,341
|
|
20230626,142800,28035246800,24550,24550,24600,24550,536
|
|
20230626,142700,28022080800,24550,24600,24600,24550,125
|
|
20230626,142600,28019011700,24550,24550,24600,24500,2450
|
|
20230626,142500,27958955900,24550,24550,24600,24550,1360
|
|
20230626,142400,27925565950,24550,24550,24600,24550,484
|
|
20230626,142300,27913683650,24550,24550,24600,24550,642
|
|
20230626,142200,27897917500,24600,24600,24600,24600,246
|
|
20230626,142100,27891865900,24600,24600,24600,24600,580
|
|
20230626,142000,27877597900,24650,24550,24650,24550,2226
|
|
20230626,141900,27822746250,24550,24650,24650,24550,465
|
|
20230626,141800,27811322100,24650,24600,24650,24550,1334
|
|
20230626,141700,27778550450,24600,24600,24600,24600,337
|
|
20230626,141600,27770260250,24550,24600,24600,24550,90
|
|
20230626,141500,27768047600,24650,24600,24650,24600,460
|
|
20230626,141400,27756730850,24600,24550,24600,24550,939
|
|
20230626,141300,27733675400,24600,24600,24600,24500,2041
|
|
20230626,141200,27683576400,24600,24600,24650,24600,261
|
|
20230626,141100,27677155700,24600,24550,24600,24550,391
|
|
20230626,141000,27667537750,24550,24600,24600,24550,101
|
|
20230626,140900,27665053200,24600,24600,24600,24550,897
|
|
20230626,140800,27643009350,24600,24600,24600,24600,242
|
|
20230626,140700,27637056150,24650,24550,24650,24500,4682
|
|
20230626,140600,27521906850,24500,24550,24550,24500,481
|
|
20230626,140500,27510101950,24600,24500,24600,24500,2547
|
|
20230626,140400,27447576100,24500,24500,24550,24500,892
|
|
20230626,140300,27425722050,24550,24550,24550,24500,1651
|
|
20230626,140200,27385190050,24550,24550,24600,24550,1154
|
|
20230626,140100,27356859050,24600,24650,24650,24550,2023
|
|
20230626,140000,27307117200,24600,24600,24650,24600,160
|
|
20230626,135900,27303180450,24600,24600,24650,24600,1331
|
|
20230626,135800,27270424200,24600,24650,24700,24600,1633
|
|
20230626,135700,27230157100,24700,24600,24700,24600,1073
|
|
20230626,135600,27203703300,24650,24650,24650,24600,1053
|
|
20230626,135500,27177750600,24650,24650,24650,24650,584
|
|
20230626,135400,27163355000,24650,24700,24700,24650,1322
|
|
20230626,135300,27130753150,24700,24600,24700,24600,2728
|
|
20230626,135200,27063594050,24550,24550,24600,24550,622
|
|
20230626,135100,27048294000,24550,24600,24600,24550,193
|
|
20230626,135000,27043555100,24550,24550,24550,24500,430
|
|
20230626,134900,27033003100,24500,24550,24550,24500,736
|
|
20230626,134800,27014940550,24550,24550,24550,24500,235
|
|
20230626,134700,27009175950,24500,24500,24500,24500,1576
|
|
20230626,134600,26970563950,24500,24500,24550,24500,647
|
|
20230626,134500,26954712300,24500,24500,24550,24500,101
|
|
20230626,134400,26952236150,24500,24500,24500,24500,142
|
|
20230626,134300,26948757150,24500,24550,24550,24500,1801
|
|
20230626,134200,26904616200,24500,24550,24550,24500,1411
|
|
20230626,134100,26870014850,24550,24500,24550,24500,244
|
|
20230626,134000,26864030250,24500,24500,24600,24500,681
|
|
20230626,133900,26847313700,24500,24500,24550,24500,1047
|
|
20230626,133800,26821654900,24500,24500,24550,24450,599
|
|
20230626,133700,26806980200,24450,24450,24500,24400,12967
|
|
20230626,133600,26490234300,24500,24550,24550,24450,4282
|
|
20230626,133500,26385331050,24500,24500,24550,24500,1638
|
|
20230626,133400,26345198600,24500,24500,24550,24500,771
|
|
20230626,133300,26326308350,24500,24500,24550,24500,558
|
|
20230626,133200,26312619850,24550,24550,24550,24500,1559
|
|
20230626,133100,26274353850,24550,24550,24600,24550,445
|
|
20230626,133000,26263428150,24600,24600,24600,24500,9531
|
|
20230626,132900,26029647700,24500,24550,24600,24450,15020
|
|
20230626,132800,25661502150,24550,24600,24650,24550,6463
|
|
20230626,132700,25502562800,24600,24650,24650,24600,727
|
|
20230626,132600,25484642450,24650,24650,24650,24650,220
|
|
20230626,132500,25479219450,24650,24600,24650,24600,400
|
|
20230626,132400,25469379400,24600,24650,24700,24600,1634
|
|
20230626,132300,25429105350,24650,24650,24700,24650,122
|
|
20230626,132200,25426097450,24700,24700,24700,24650,2322
|
|
20230626,132100,25368813850,24700,24700,24700,24700,125
|
|
20230626,132000,25365726350,24700,24650,24700,24650,1567
|
|
20230626,131900,25327024750,24700,24650,24700,24650,444
|
|
20230626,131800,25316076600,24650,24650,24700,24650,216
|
|
20230626,131700,25310751700,24700,24650,24700,24600,2700
|
|
20230626,131600,25244234400,24650,24650,24700,24650,1468
|
|
20230626,131500,25208047050,24650,24650,24700,24650,277
|
|
20230626,131400,25201213800,24650,24700,24700,24650,703
|
|
20230626,131300,25183867100,24700,24700,24750,24700,902
|
|
20230626,131200,25161585700,24700,24700,24700,24650,1005
|
|
20230626,131100,25136768750,24700,24650,24750,24650,1893
|
|
20230626,131000,25090060150,24700,24700,24700,24650,5372
|
|
20230626,130900,24957567500,24750,24700,24750,24700,457
|
|
20230626,130800,24946279500,24700,24700,24750,24700,10
|
|
20230626,130700,24946032450,24700,24700,24750,24700,162
|
|
20230626,130600,24942030550,24750,24700,24750,24700,228
|
|
20230626,130500,24936398650,24700,24700,24750,24650,1016
|
|
20230626,130400,24911306250,24700,24750,24750,24700,3148
|
|
20230626,130300,24833544000,24750,24750,24750,24700,289
|
|
20230626,130200,24826392200,24750,24700,24750,24700,233
|
|
20230626,130100,24820634050,24700,24700,24700,24700,475
|
|
20230626,130000,24808901550,24700,24650,24750,24650,2314
|
|
20230626,125900,24751759500,24650,24700,24700,24650,3183
|
|
20230626,125800,24673203850,24700,24700,24750,24700,229
|
|
20230626,125700,24667545050,24700,24750,24750,24700,177
|
|
20230626,125600,24663173000,24750,24700,24750,24700,498
|
|
20230626,125500,24650871300,24700,24650,24700,24650,2500
|
|
20230626,125400,24589162600,24700,24700,24750,24650,3960
|
|
20230626,125300,24491380350,24700,24750,24750,24700,622
|
|
20230626,125200,24475994700,24750,24750,24750,24750,879
|
|
20230626,125100,24454239450,24750,24800,24800,24750,2149
|
|
20230626,125000,24400975600,24800,24800,24800,24750,270
|
|
20230626,124900,24394279700,24800,24750,24800,24750,575
|
|
20230626,124800,24380039600,24750,24900,24900,24750,14516
|
|
20230626,124700,24020551500,24900,24850,24900,24850,51
|
|
20230626,124600,24019282850,24850,24850,24900,24850,674
|
|
20230626,124500,24002526900,24850,24850,24850,24800,1157
|
|
20230626,124400,23973776100,24850,24900,24900,24850,1205
|
|
20230626,124300,23943817450,24900,24900,24950,24900,125
|
|
20230626,124200,23940702450,24950,25000,25000,24950,584
|
|
20230626,124100,23926126450,25000,25000,25000,24950,663
|
|
20230626,124000,23909578600,24950,25000,25000,24950,1905
|
|
20230626,123900,23861982700,25000,24900,25000,24900,329
|
|
20230626,123800,23853762400,24950,24900,24950,24900,4076
|
|
20230626,123700,23752094800,24900,24900,24900,24900,347
|
|
20230626,123600,23743454500,24850,24850,24900,24850,676
|
|
20230626,123500,23726622700,24900,24850,24900,24850,414
|
|
20230626,123400,23716324850,24900,24850,24900,24850,427
|
|
20230626,123300,23705712950,24850,24900,24900,24850,280
|
|
20230626,123200,23698751800,24850,24850,24900,24850,267
|
|
20230626,123100,23692116800,24900,24850,24900,24800,154
|
|
20230626,123000,23688285850,24900,24850,24900,24800,914
|
|
20230626,122900,23665574200,24850,24800,24850,24800,36
|
|
20230626,122800,23664679700,24800,24850,24850,24800,392
|
|
20230626,122700,23654949250,24850,24850,24850,24800,415
|
|
20230626,122600,23644636700,24850,24800,24850,24800,435
|
|
20230626,122500,23633828400,24800,24850,24850,24800,584
|
|
20230626,122400,23619317500,24850,24850,24850,24850,577
|
|
20230626,122300,23604979050,24850,24800,24850,24800,295
|
|
20230626,122200,23597652150,24850,24850,24850,24850,590
|
|
20230626,122100,23582990650,24850,24800,24850,24800,1318
|
|
20230626,122000,23550245600,24800,24850,24850,24800,63
|
|
20230626,121900,23548682800,24800,24850,24850,24800,444
|
|
20230626,121800,23537671050,24850,24800,24850,24800,320
|
|
20230626,121700,23529723000,24800,24850,24900,24800,3622
|
|
20230626,121600,23439877800,24850,24950,24950,24800,7103
|
|
20230626,121500,23263113300,24950,24950,25000,24900,290
|
|
20230626,121400,23255877900,24900,24950,25000,24900,588
|
|
20230626,121300,23241217750,24950,24900,24950,24900,1098
|
|
20230626,121200,23213847850,25000,25050,25050,24950,4532
|
|
20230626,121100,23100472150,25050,25050,25100,25000,3466
|
|
20230626,121000,23013531000,25050,25050,25050,24950,1121
|
|
20230626,120900,22985490850,25050,25100,25100,24950,2704
|
|
20230626,120800,22917781450,25100,24850,25100,24850,7274
|
|
20230626,120700,22736011750,24900,24800,24900,24800,1677
|
|
20230626,120600,22694338350,24850,24850,24900,24850,676
|
|
20230626,120500,22677538750,24850,24850,24850,24850,222
|
|
20230626,120400,22672022050,24850,24900,24900,24850,653
|
|
20230626,120300,22655777250,24900,24900,24950,24900,190
|
|
20230626,120200,22651044850,24950,24950,24950,24900,607
|
|
20230626,120100,22635900700,24900,24950,24950,24900,713
|
|
20230626,120000,22618131400,24950,24900,24950,24900,501
|
|
20230626,115900,22605631500,24900,24950,24950,24900,986
|
|
20230626,115800,22581032550,24900,24800,24900,24800,2319
|
|
20230626,115700,22523300450,24850,24850,24850,24800,140
|
|
20230626,115600,22519821500,24850,24850,24900,24800,1757
|
|
20230626,115500,22476210250,24850,24900,24900,24850,857
|
|
20230626,115400,22454907150,24900,24850,24900,24850,100
|
|
20230626,115300,22452420600,24900,24900,24900,24850,173
|
|
20230626,115200,22448113550,24900,24850,24900,24850,2521
|
|
20230626,115100,22385346800,24900,24850,24900,24850,188
|
|
20230626,115000,22380666150,24900,24800,24900,24800,2767
|
|
20230626,114900,22311924600,24800,24800,24800,24800,381
|
|
20230626,114800,22302475800,24800,24800,24850,24800,48
|
|
20230626,114700,22301285150,24800,24800,24800,24800,164
|
|
20230626,114600,22297217950,24850,24800,24850,24800,55
|
|
20230626,114500,22295853600,24800,24800,24850,24800,234
|
|
20230626,114400,22290050350,24800,24850,24850,24800,700
|
|
20230626,114300,22272690150,24800,24800,24850,24800,191
|
|
20230626,114200,22267947700,24800,24800,24850,24800,246
|
|
20230626,114100,22261846000,24800,24800,24850,24800,103
|
|
20230626,114000,22259290850,24800,24800,24800,24800,121
|
|
20230626,113900,22256290050,24800,24800,24850,24800,899
|
|
20230626,113800,22233994350,24800,24800,24850,24800,608
|
|
20230626,113700,22218914950,24850,24850,24850,24800,489
|
|
20230626,113600,22206782750,24850,24850,24850,24800,111
|
|
20230626,113500,22204028650,24800,24800,24850,24800,442
|
|
20230626,113400,22193067000,24800,24850,24850,24800,264
|
|
20230626,113300,22186519350,24850,24700,24850,24700,7953
|
|
20230626,113200,21989610800,24700,24750,24750,24650,5632
|
|
20230626,113100,21850573400,24750,24750,24750,24700,168
|
|
20230626,113000,21846421950,24750,24700,24750,24700,361
|
|
20230626,112900,21837494650,24700,24750,24800,24700,1641
|
|
20230626,112800,21796880300,24750,24750,24800,24750,256
|
|
20230626,112700,21790537150,24750,24800,24800,24700,2467
|
|
20230626,112600,21729553850,24750,24800,24800,24700,1203
|
|
20230626,112500,21699779750,24750,24750,24800,24750,349
|
|
20230626,112400,21691141700,24750,24800,24800,24750,156
|
|
20230626,112300,21687280450,24750,24750,24800,24700,153
|
|
20230626,112200,21683493450,24750,24750,24800,24750,418
|
|
20230626,112100,21673145950,24750,24750,24800,24700,3033
|
|
20230626,112000,21598167200,24750,24750,24800,24750,2111
|
|
20230626,111900,21545919250,24800,24800,24800,24750,99
|
|
20230626,111800,21543465350,24800,24800,24800,24750,372
|
|
20230626,111700,21534247800,24800,24850,24850,24800,524
|
|
20230626,111600,21521251100,24850,24750,24850,24750,176
|
|
20230626,111500,21516887850,24750,24850,24850,24750,1154
|
|
20230626,111400,21488293150,24850,24850,24850,24800,530
|
|
20230626,111300,21475148200,24800,24800,24850,24750,575
|
|
20230626,111200,21460886700,24800,24850,24850,24800,859
|
|
20230626,111100,21439583050,24800,24850,24850,24800,192
|
|
20230626,111000,21434818950,24850,24750,24850,24750,1683
|
|
20230626,110900,21393096250,24750,24800,24800,24750,2201
|
|
20230626,110800,21338616600,24800,24800,24800,24750,562
|
|
20230626,110700,21324686300,24800,24800,24800,24750,127
|
|
20230626,110600,21321536800,24800,24750,24800,24750,323
|
|
20230626,110500,21313538100,24800,24800,24800,24750,1044
|
|
20230626,110400,21287678200,24800,24750,24800,24750,495
|
|
20230626,110300,21275414050,24800,24750,24800,24700,2496
|
|
20230626,110200,21213642850,24700,24700,24750,24700,418
|
|
20230626,110100,21203313900,24750,24700,24750,24700,402
|
|
20230626,110000,21193379150,24750,24700,24750,24650,1691
|
|
20230626,105900,21151611450,24700,24650,24700,24650,2239
|
|
20230626,105800,21096419650,24650,24650,24650,24650,2299
|
|
20230626,105700,21039749300,24650,24650,24700,24650,1269
|
|
20230626,105600,21008466400,24650,24650,24650,24650,1296
|
|
20230626,105500,20976520000,24650,24700,24700,24650,7232
|
|
20230626,105400,20798038450,24700,24700,24750,24700,1649
|
|
20230626,105300,20757308050,24700,24650,24700,24600,3452
|
|
20230626,105200,20672205100,24650,24650,24700,24650,760
|
|
20230626,105100,20653459200,24650,24650,24700,24650,2097
|
|
20230626,105000,20601758250,24700,24700,24700,24650,760
|
|
20230626,104900,20582992700,24700,24700,24700,24650,845
|
|
20230626,104800,20562129300,24700,24600,24700,24550,3653
|
|
20230626,104700,20472167150,24600,24600,24650,24600,6209
|
|
20230626,104600,20319412950,24600,24600,24650,24600,1136
|
|
20230626,104500,20291458700,24650,24700,24700,24600,9869
|
|
20230626,104400,20048050600,24750,24750,24750,24700,1445
|
|
20230626,104300,20012311800,24800,24750,24800,24750,1501
|
|
20230626,104200,19975158400,24800,24750,24800,24700,1168
|
|
20230626,104100,19946256100,24800,24700,24800,24700,1582
|
|
20230626,104000,19907139250,24700,24700,24750,24700,3895
|
|
20230626,103900,19810908050,24700,24800,24800,24700,4234
|
|
20230626,103800,19706104000,24850,24800,24850,24800,1779
|
|
20230626,103700,19661978650,24850,24850,24850,24800,1973
|
|
20230626,103600,19613024900,24800,24850,24850,24800,622
|
|
20230626,103500,19597577550,24800,24900,24900,24800,1129
|
|
20230626,103400,19569561500,24850,24800,24850,24750,5277
|
|
20230626,103300,19438760400,24750,24800,24800,24700,5110
|
|
20230626,103200,19312196000,24850,24950,24950,24800,5257
|
|
20230626,103100,19181576650,24900,24950,24950,24850,1604
|
|
20230626,103000,19141641050,24900,24900,24950,24850,2016
|
|
20230626,102900,19091443200,24900,24850,24900,24850,2765
|
|
20230626,102800,19022687550,24850,24800,24850,24750,7143
|
|
20230626,102700,18845617900,24800,24900,24950,24800,4372
|
|
20230626,102600,18737014250,24900,24950,24950,24900,3081
|
|
20230626,102500,18660295200,24950,25050,25050,24950,2513
|
|
20230626,102400,18597555000,25000,25000,25050,25000,3710
|
|
20230626,102300,18504785050,25000,24850,25000,24800,4734
|
|
20230626,102200,18386846800,24850,25050,25050,24750,17911
|
|
20230626,102100,17940743350,25050,24900,25050,24900,6574
|
|
20230626,102000,17776657300,24850,25050,25100,24800,16361
|
|
20230626,101900,17368737500,25050,25300,25300,25050,18992
|
|
20230626,101800,16890752100,25300,25450,25450,25250,15626
|
|
20230626,101700,16494550050,25450,25400,25450,25400,6364
|
|
20230626,101600,16332736300,25400,25400,25450,25350,6745
|
|
20230626,101500,16161492900,25350,25400,25500,25300,14559
|
|
20230626,101400,15791620500,25400,25250,25500,25250,34850
|
|
20230626,101300,14906600750,25300,25250,25300,25200,4829
|
|
20230626,101200,14784608550,25250,25200,25300,25200,7224
|
|
20230626,101100,14602125900,25200,25200,25300,25150,9850
|
|
20230626,101000,14353488250,25200,25150,25200,25150,9686
|
|
20230626,100900,14109427250,25150,25250,25250,25150,12661
|
|
20230626,100800,13790563950,25200,25100,25250,25050,11256
|
|
20230626,100700,13507028250,25050,25250,25350,25050,29255
|
|
20230626,100600,12770259750,25250,25000,25250,24950,41758
|
|
20230626,100500,11723796200,25000,24950,25000,24900,5863
|
|
20230626,100400,11577427400,24950,25000,25000,24900,9909
|
|
20230626,100300,11330237950,25000,25000,25000,24950,2916
|
|
20230626,100200,11257408650,24950,25000,25000,24900,11559
|
|
20230626,100100,10968934650,25000,24950,25000,24950,7402
|
|
20230626,100000,10784119850,24950,24950,24950,24850,11107
|
|
20230626,095900,10507151700,24950,24700,24950,24700,16406
|
|
20230626,095800,10099445550,24750,24700,24800,24700,6415
|
|
20230626,095700,9940687250,24700,24800,24800,24650,17271
|
|
20230626,095600,9513496100,24800,24750,24800,24700,11516
|
|
20230626,095500,9228317350,24750,24700,24750,24650,10769
|
|
20230626,095400,8962415050,24700,24600,24700,24600,3615
|
|
20230626,095300,8873295000,24650,24550,24650,24550,6209
|
|
20230626,095200,8720497200,24600,24600,24650,24550,4741
|
|
20230626,095100,8603839700,24600,24550,24600,24500,2916
|
|
20230626,095000,8532225500,24550,24550,24550,24500,1053
|
|
20230626,094900,8506386450,24550,24500,24550,24450,2538
|
|
20230626,094800,8444190250,24500,24500,24500,24450,2640
|
|
20230626,094700,8379546050,24500,24500,24550,24450,1086
|
|
20230626,094600,8352947700,24500,24350,24550,24350,12446
|
|
20230626,094500,8048397850,24350,24300,24400,24300,1398
|
|
20230626,094400,8014375800,24300,24300,24350,24250,5480
|
|
20230626,094300,7881202450,24350,24350,24400,24250,4563
|
|
20230626,094200,7770306350,24400,24450,24500,24350,10283
|
|
20230626,094100,7519229950,24450,24450,24500,24450,8825
|
|
20230626,094000,7303267200,24500,24450,24500,24350,9823
|
|
20230626,093900,7063130600,24400,24400,24500,24400,6390
|
|
20230626,093800,6906878600,24450,24350,24450,24300,1543
|
|
20230626,093700,6869266650,24350,24350,24400,24250,8099
|
|
20230626,093600,6671990500,24300,24300,24350,24300,550
|
|
20230626,093500,6658621600,24300,24300,24350,24250,2115
|
|
20230626,093400,6607227700,24300,24200,24400,24200,6609
|
|
20230626,093300,6446485200,24250,24300,24300,24200,7486
|
|
20230626,093200,6265248400,24300,24300,24300,24250,1581
|
|
20230626,093100,6226875300,24300,24300,24300,24250,1884
|
|
20230626,093000,6181148450,24300,24300,24350,24300,2790
|
|
20230626,092900,6113311750,24300,24200,24300,24200,4506
|
|
20230626,092800,6003910200,24200,24250,24250,24200,1954
|
|
20230626,092700,5956553450,24250,24300,24300,24200,5480
|
|
20230626,092600,5823640200,24250,24300,24350,24200,3966
|
|
20230626,092500,5727509000,24350,24450,24500,24250,14225
|
|
20230626,092400,5380779300,24450,24300,24450,24300,16336
|
|
20230626,092300,4982347600,24200,24150,24250,24100,12937
|
|
20230626,092200,4669802750,24150,24150,24200,24100,8202
|
|
20230626,092100,4471832100,24200,24150,24200,24100,4537
|
|
20230626,092000,4362251150,24150,24100,24150,24100,4267
|
|
20230626,091900,4259263550,24150,24050,24200,24050,4671
|
|
20230626,091800,4146516150,24100,24100,24150,24000,6012
|
|
20230626,091700,4002021250,24100,24050,24150,24000,7806
|
|
20230626,091600,3813785600,24050,24050,24050,23950,2811
|
|
20230626,091500,3746277450,24050,23950,24050,23950,1787
|
|
20230626,091400,3703387100,23950,23850,24000,23850,2650
|
|
20230626,091300,3639847700,23850,23900,23950,23850,4988
|
|
20230626,091200,3520527400,23900,23950,23950,23800,15282
|
|
20230626,091100,3155854200,23950,24000,24000,23900,3987
|
|
20230626,091000,3060476500,24000,24000,24000,23900,3964
|
|
20230626,090900,2965490400,24000,24050,24100,23950,8001
|
|
20230626,090800,2773512150,24050,24000,24150,23950,6904
|
|
20230626,090700,2607522650,23800,23750,24000,23650,8623
|
|
20230626,090600,2402222350,23750,23650,23750,23600,4273
|
|
20230626,090500,2301082000,23700,23650,23750,23500,9822
|
|
20230626,090400,2069680850,23700,23900,23900,23600,12068
|
|
20230626,090300,1783449000,23900,23850,24000,23750,10338
|
|
20230626,090200,1536412650,23900,23650,24000,23600,15269
|
|
20230626,090100,1174322250,23650,23400,23700,23300,11969
|
|
20230626,090000,892541550,23400,23500,23700,23350,37717
|