616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,191200,55315747900,24550,24550,24550,24550,0
|
|
20230626,191100,55315747900,24550,24550,24550,24550,0
|
|
20230626,191000,55315747900,24550,24550,24550,24550,0
|
|
20230626,190900,55315747900,24550,24550,24550,24550,0
|
|
20230626,190800,55315747900,24550,24550,24550,24550,0
|
|
20230626,190700,55315747900,24550,24550,24550,24550,0
|
|
20230626,190600,55315747900,24550,24550,24550,24550,0
|
|
20230626,190500,55315747900,24550,24550,24550,24550,0
|
|
20230626,190400,55315747900,24550,24550,24550,24550,0
|
|
20230626,190300,55315747900,24550,24550,24550,24550,0
|
|
20230626,190200,55315747900,24550,24550,24550,24550,0
|
|
20230626,190100,55315747900,24550,24550,24550,24550,0
|
|
20230626,190000,55315747900,24550,24550,24550,24550,0
|
|
20230626,185900,55315747900,24550,24550,24550,24550,0
|
|
20230626,185800,55315747900,24550,24550,24550,24550,0
|
|
20230626,185700,55315747900,24550,24550,24550,24550,0
|
|
20230626,185600,55315747900,24550,24550,24550,24550,0
|
|
20230626,185500,55315747900,24550,24550,24550,24550,0
|
|
20230626,185400,55315747900,24550,24550,24550,24550,0
|
|
20230626,185300,55315747900,24550,24550,24550,24550,0
|
|
20230626,185200,55315747900,24550,24550,24550,24550,0
|
|
20230626,185100,55315747900,24550,24550,24550,24550,0
|
|
20230626,185000,55315747900,24550,24550,24550,24550,0
|
|
20230626,184900,55315747900,24550,24550,24550,24550,0
|
|
20230626,184800,55315747900,24550,24550,24550,24550,0
|
|
20230626,184700,55315747900,24550,24550,24550,24550,0
|
|
20230626,184600,55315747900,24550,24550,24550,24550,0
|
|
20230626,184500,55315747900,24550,24550,24550,24550,0
|
|
20230626,184400,55315747900,24550,24550,24550,24550,0
|
|
20230626,184300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,184200,55315747900,24550,24550,24550,24550,0
|
|
20230626,184100,55315747900,24550,24550,24550,24550,0
|
|
20230626,184000,55315747900,24550,24550,24550,24550,0
|
|
20230626,183900,55315747900,24550,24550,24550,24550,0
|
|
20230626,183800,55315747900,24550,24550,24550,24550,0
|
|
20230626,183700,55315747900,24550,24550,24550,24550,0
|
|
20230626,183600,55315747900,24550,24550,24550,24550,0
|
|
20230626,183500,55315747900,24550,24550,24550,24550,0
|
|
20230626,183400,55315747900,24550,24550,24550,24550,0
|
|
20230626,183300,55315747900,24550,24550,24550,24550,0
|
|
20230626,183200,55315747900,24550,24550,24550,24550,0
|
|
20230626,183100,55315747900,24550,24550,24550,24550,0
|
|
20230626,183000,55315747900,24550,24550,24550,24550,0
|
|
20230626,182900,55315747900,24550,24550,24550,24550,0
|
|
20230626,182800,55315747900,24550,24550,24550,24550,0
|
|
20230626,182700,55315747900,24550,24550,24550,24550,0
|
|
20230626,182600,55315747900,24550,24550,24550,24550,0
|
|
20230626,182500,55315747900,24550,24550,24550,24550,0
|
|
20230626,182400,55315747900,24550,24550,24550,24550,0
|
|
20230626,182300,55315747900,24550,24550,24550,24550,0
|
|
20230626,182200,55315747900,24550,24550,24550,24550,0
|
|
20230626,182100,55315747900,24550,24550,24550,24550,0
|
|
20230626,182000,55315747900,24550,24550,24550,24550,0
|
|
20230626,181900,55315747900,24550,24550,24550,24550,0
|
|
20230626,181800,55315747900,24550,24550,24550,24550,0
|
|
20230626,181700,55315747900,24550,24550,24550,24550,0
|
|
20230626,181600,55315747900,24550,24550,24550,24550,0
|
|
20230626,181500,55315747900,24550,24550,24550,24550,0
|
|
20230626,181400,55315747900,24550,24550,24550,24550,0
|
|
20230626,181300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,181200,55315747900,24550,24550,24550,24550,0
|
|
20230626,181100,55315747900,24550,24550,24550,24550,0
|
|
20230626,181000,55315747900,24550,24550,24550,24550,0
|
|
20230626,180900,55315747900,24550,24550,24550,24550,0
|
|
20230626,180800,55315747900,24550,24550,24550,24550,0
|
|
20230626,180700,55315747900,24550,24550,24550,24550,0
|
|
20230626,180600,55315747900,24550,24550,24550,24550,0
|
|
20230626,180500,55315747900,24550,24550,24550,24550,0
|
|
20230626,180400,55315747900,24550,24550,24550,24550,0
|
|
20230626,180300,55315747900,24550,24550,24550,24550,0
|
|
20230626,180200,55315747900,24550,24550,24550,24550,0
|
|
20230626,180100,55315747900,24550,24550,24550,24550,0
|
|
20230626,180000,55315747900,24550,24550,24550,24550,0
|
|
20230626,175900,55315747900,24550,24550,24550,24550,0
|
|
20230626,175800,55315747900,24550,24550,24550,24550,0
|
|
20230626,175700,55315747900,24550,24550,24550,24550,0
|
|
20230626,175600,55315747900,24550,24550,24550,24550,0
|
|
20230626,175500,55315747900,24550,24550,24550,24550,0
|
|
20230626,175400,55315747900,24550,24550,24550,24550,0
|
|
20230626,175300,55315747900,24550,24550,24550,24550,0
|
|
20230626,175200,55315747900,24550,24550,24550,24550,0
|
|
20230626,175100,55315747900,24550,24550,24550,24550,0
|
|
20230626,175000,55315747900,24550,24550,24550,24550,0
|
|
20230626,174900,55315747900,24550,24550,24550,24550,0
|
|
20230626,174800,55315747900,24550,24550,24550,24550,0
|
|
20230626,174700,55315747900,24550,24550,24550,24550,0
|
|
20230626,174600,55315747900,24550,24550,24550,24550,0
|
|
20230626,174500,55315747900,24550,24550,24550,24550,0
|
|
20230626,174400,55315747900,24550,24550,24550,24550,0
|
|
20230626,174300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,174200,55315747900,24550,24550,24550,24550,0
|
|
20230626,174100,55315747900,24550,24550,24550,24550,0
|
|
20230626,174000,55315747900,24550,24550,24550,24550,0
|
|
20230626,173900,55315747900,24550,24550,24550,24550,0
|
|
20230626,173800,55315747900,24550,24550,24550,24550,0
|
|
20230626,173700,55315747900,24550,24550,24550,24550,0
|
|
20230626,173600,55315747900,24550,24550,24550,24550,0
|
|
20230626,173500,55315747900,24550,24550,24550,24550,0
|
|
20230626,173400,55315747900,24550,24550,24550,24550,0
|
|
20230626,173300,55315747900,24550,24550,24550,24550,0
|
|
20230626,173200,55315747900,24550,24550,24550,24550,0
|
|
20230626,173100,55315747900,24550,24550,24550,24550,0
|
|
20230626,173000,55315747900,24550,24550,24550,24550,0
|
|
20230626,172900,55315747900,24550,24550,24550,24550,0
|
|
20230626,172800,55315747900,24550,24550,24550,24550,0
|
|
20230626,172700,55315747900,24550,24550,24550,24550,0
|
|
20230626,172600,55315747900,24550,24550,24550,24550,0
|
|
20230626,172500,55315747900,24550,24550,24550,24550,0
|
|
20230626,172400,55315747900,24550,24550,24550,24550,0
|
|
20230626,172300,55315747900,24550,24550,24550,24550,0
|
|
20230626,172200,55315747900,24550,24550,24550,24550,0
|
|
20230626,172100,55315747900,24550,24550,24550,24550,0
|
|
20230626,172000,55315747900,24550,24550,24550,24550,0
|
|
20230626,171900,55315747900,24550,24550,24550,24550,0
|
|
20230626,171800,55315747900,24550,24550,24550,24550,0
|
|
20230626,171700,55315747900,24550,24550,24550,24550,0
|
|
20230626,171600,55315747900,24550,24550,24550,24550,0
|
|
20230626,171500,55315747900,24550,24550,24550,24550,0
|
|
20230626,171400,55315747900,24550,24550,24550,24550,0
|
|
20230626,171300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,171200,55315747900,24550,24550,24550,24550,0
|
|
20230626,171100,55315747900,24550,24550,24550,24550,0
|
|
20230626,171000,55315747900,24550,24550,24550,24550,0
|
|
20230626,170900,55315747900,24550,24550,24550,24550,0
|
|
20230626,170800,55315747900,24550,24550,24550,24550,0
|
|
20230626,170700,55315747900,24550,24550,24550,24550,0
|
|
20230626,170600,55315747900,24550,24550,24550,24550,0
|
|
20230626,170500,55315747900,24550,24550,24550,24550,0
|
|
20230626,170400,55315747900,24550,24550,24550,24550,0
|
|
20230626,170300,55315747900,24550,24550,24550,24550,0
|
|
20230626,170200,55315747900,24550,24550,24550,24550,0
|
|
20230626,170100,55315747900,24550,24550,24550,24550,0
|
|
20230626,170000,55315747900,24550,24550,24550,24550,0
|
|
20230626,165900,55315747900,24550,24550,24550,24550,0
|
|
20230626,165800,55315747900,24550,24550,24550,24550,0
|
|
20230626,165700,55315747900,24550,24550,24550,24550,0
|
|
20230626,165600,55315747900,24550,24550,24550,24550,0
|
|
20230626,165500,55315747900,24550,24550,24550,24550,0
|
|
20230626,165400,55315747900,24550,24550,24550,24550,0
|
|
20230626,165300,55315747900,24550,24550,24550,24550,0
|
|
20230626,165200,55315747900,24550,24550,24550,24550,0
|
|
20230626,165100,55315747900,24550,24550,24550,24550,0
|
|
20230626,165000,55315747900,24550,24550,24550,24550,0
|
|
20230626,164900,55315747900,24550,24550,24550,24550,0
|
|
20230626,164800,55315747900,24550,24550,24550,24550,0
|
|
20230626,164700,55315747900,24550,24550,24550,24550,0
|
|
20230626,164600,55315747900,24550,24550,24550,24550,0
|
|
20230626,164500,55315747900,24550,24550,24550,24550,0
|
|
20230626,164400,55315747900,24550,24550,24550,24550,0
|
|
20230626,164300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,164200,55315747900,24550,24550,24550,24550,0
|
|
20230626,164100,55315747900,24550,24550,24550,24550,0
|
|
20230626,164000,55315747900,24550,24550,24550,24550,0
|
|
20230626,163900,55315747900,24550,24550,24550,24550,0
|
|
20230626,163800,55315747900,24550,24550,24550,24550,0
|
|
20230626,163700,55315747900,24550,24550,24550,24550,0
|
|
20230626,163600,55315747900,24550,24550,24550,24550,0
|
|
20230626,163500,55315747900,24550,24550,24550,24550,0
|
|
20230626,163400,55315747900,24550,24550,24550,24550,0
|
|
20230626,163300,55315747900,24550,24550,24550,24550,0
|
|
20230626,163200,55315747900,24550,24550,24550,24550,0
|
|
20230626,163100,55315747900,24550,24550,24550,24550,0
|
|
20230626,163000,55315747900,24550,24550,24550,24550,0
|
|
20230626,162900,55315747900,24550,24550,24550,24550,0
|
|
20230626,162800,55315747900,24550,24550,24550,24550,0
|
|
20230626,162700,55315747900,24550,24550,24550,24550,0
|
|
20230626,162600,55315747900,24550,24550,24550,24550,0
|
|
20230626,162500,55315747900,24550,24550,24550,24550,0
|
|
20230626,162400,55315747900,24550,24550,24550,24550,0
|
|
20230626,162300,55315747900,24550,24550,24550,24550,0
|
|
20230626,162200,55315747900,24550,24550,24550,24550,0
|
|
20230626,162100,55315747900,24550,24550,24550,24550,0
|
|
20230626,162000,55315747900,24550,24550,24550,24550,0
|
|
20230626,161900,55315747900,24550,24550,24550,24550,0
|
|
20230626,161800,55315747900,24550,24550,24550,24550,0
|
|
20230626,161700,55315747900,24550,24550,24550,24550,0
|
|
20230626,161600,55315747900,24550,24550,24550,24550,0
|
|
20230626,161500,55315747900,24550,24550,24550,24550,0
|
|
20230626,161400,55315747900,24550,24550,24550,24550,0
|
|
20230626,161300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,161200,55315747900,24550,24550,24550,24550,0
|
|
20230626,161100,55315747900,24550,24550,24550,24550,0
|
|
20230626,161000,55315747900,24550,24550,24550,24550,0
|
|
20230626,160900,55315747900,24550,24550,24550,24550,0
|
|
20230626,160800,55315747900,24550,24550,24550,24550,0
|
|
20230626,160700,55315747900,24550,24550,24550,24550,0
|
|
20230626,160600,55315747900,24550,24550,24550,24550,0
|
|
20230626,160500,55315747900,24550,24550,24550,24550,0
|
|
20230626,160400,55315747900,24550,24550,24550,24550,0
|
|
20230626,160300,55315747900,24550,24550,24550,24550,0
|
|
20230626,160200,55315747900,24550,24550,24550,24550,0
|
|
20230626,160100,55315747900,24550,24550,24550,24550,0
|
|
20230626,160000,55315747900,24550,24550,24550,24550,0
|
|
20230626,155900,55315747900,24550,24550,24550,24550,0
|
|
20230626,155800,55315747900,24550,24550,24550,24550,0
|
|
20230626,155700,55315747900,24550,24550,24550,24550,0
|
|
20230626,155600,55315747900,24550,24550,24550,24550,0
|
|
20230626,155500,55315747900,24550,24550,24550,24550,0
|
|
20230626,155400,55315747900,24550,24550,24550,24550,0
|
|
20230626,155300,55315747900,24550,24550,24550,24550,0
|
|
20230626,155200,55315747900,24550,24550,24550,24550,0
|
|
20230626,155100,55315747900,24550,24550,24550,24550,0
|
|
20230626,155000,55315747900,24550,24550,24550,24550,0
|
|
20230626,154900,55315747900,24550,24550,24550,24550,0
|
|
20230626,154800,55315747900,24550,24550,24550,24550,0
|
|
20230626,154700,55315747900,24550,24550,24550,24550,0
|
|
20230626,154600,55315747900,24550,24550,24550,24550,0
|
|
20230626,154500,55315747900,24550,24550,24550,24550,0
|
|
20230626,154400,55315747900,24550,24550,24550,24550,0
|
|
20230626,154300,55315747900,24550,24550,24550,24550,21530
|
|
20230626,154200,55315747900,24550,24550,24550,24550,0
|
|
20230626,154100,55315747900,24550,24550,24550,24550,0
|
|
20230626,154000,55315747900,24550,24550,24550,24550,0
|
|
20230626,153900,55315747900,24550,24550,24550,24550,0
|
|
20230626,153800,55315747900,24550,24550,24550,24550,0
|
|
20230626,153700,55315747900,24550,24550,24550,24550,0
|
|
20230626,153600,55315747900,24550,24550,24550,24550,0
|
|
20230626,153500,55315747900,24550,24550,24550,24550,0
|
|
20230626,153400,55315747900,24550,24550,24550,24550,0
|
|
20230626,153300,55315747900,24550,24550,24550,24550,0
|
|
20230626,153200,55315747900,24550,24550,24550,24550,0
|
|
20230626,153100,55315747900,24550,24550,24550,24550,0
|
|
20230626,153000,55315747900,24550,24550,24550,24550,21530
|
|
20230626,152900,54787186400,25200,25200,25200,25200,0
|
|
20230626,152800,54787186400,25200,25200,25200,25200,0
|
|
20230626,152700,54787186400,25200,25200,25200,25200,0
|
|
20230626,152600,54787186400,25200,25200,25200,25200,0
|
|
20230626,152500,54787186400,25200,25200,25200,25200,0
|
|
20230626,152400,54787186400,25200,25200,25200,25200,0
|
|
20230626,152300,54787186400,25200,25200,25200,25200,0
|
|
20230626,152200,54787186400,25200,25200,25200,25200,0
|
|
20230626,152100,54787186400,25200,25200,25200,25200,0
|
|
20230626,152000,54787186400,25200,25200,25200,25200,0
|
|
20230626,151900,54787186400,25200,24800,25300,24800,14478
|
|
20230626,151800,54424208350,24800,25150,25200,24750,14025
|
|
20230626,151700,54074591900,25200,25300,25300,25200,6057
|
|
20230626,151600,53921604400,25300,25200,25300,25150,4625
|
|
20230626,151500,53804834450,25200,25250,25250,25150,3049
|
|
20230626,151400,53728007850,25250,25150,25250,25000,2971
|
|
20230626,151300,53653307150,25100,25100,25250,24900,9143
|
|
20230626,151200,53424489850,25100,25200,25250,25050,9033
|
|
20230626,151100,53196805550,25150,25150,25200,25100,1698
|
|
20230626,151000,53154088600,25100,25100,25150,24950,4211
|
|
20230626,150900,53048603750,25050,25150,25250,25050,7680
|
|
20230626,150800,52855429900,25150,25000,25150,24950,6389
|
|
20230626,150700,52695427300,25000,24850,25050,24850,6125
|
|
20230626,150600,52542504050,24850,24800,24950,24800,7917
|
|
20230626,150500,52345541900,24850,24800,24850,24700,9524
|
|
20230626,150400,52109564200,24800,24850,25050,24550,23082
|
|
20230626,150300,51538921350,24800,25200,25250,24600,24272
|
|
20230626,150200,50934017650,25250,25250,25300,25150,2856
|
|
20230626,150100,50861962550,25250,25100,25300,25050,10142
|
|
20230626,150000,50607066200,25150,25250,25300,25050,13981
|
|
20230626,145900,50255074550,25300,25300,25300,25250,1897
|
|
20230626,145800,50207111200,25300,25350,25400,25250,5401
|
|
20230626,145700,50070393800,25400,25450,25450,25400,2791
|
|
20230626,145600,49999480600,25450,25400,25450,25350,2179
|
|
20230626,145500,49944092050,25350,25450,25450,25350,3020
|
|
20230626,145400,49867331650,25450,25350,25450,25350,4347
|
|
20230626,145300,49756879350,25400,25450,25450,25300,4326
|
|
20230626,145200,49647216200,25450,25450,25500,25250,31705
|
|
20230626,145100,48840290950,25400,25350,25450,25300,4637
|
|
20230626,145000,48722560700,25350,25350,25350,25250,4147
|
|
20230626,144900,48617603550,25300,25250,25350,25250,3097
|
|
20230626,144800,48539245200,25250,25250,25300,25200,4827
|
|
20230626,144700,48417387700,25250,25250,25250,25200,5053
|
|
20230626,144600,48289982300,25250,25100,25250,25100,6189
|
|
20230626,144500,48134130300,25150,25250,25300,25000,14260
|
|
20230626,144400,47776041350,25200,25300,25350,25100,12332
|
|
20230626,144300,47465057600,25300,25500,25500,25200,38206
|
|
20230626,144200,46491782700,25500,25500,25500,25500,567
|
|
20230626,144100,46477324200,25500,25500,25500,25500,2731
|
|
20230626,144000,46407683700,25500,25500,25500,25500,2174
|
|
20230626,143900,46352246700,25500,25500,25500,25500,4551
|
|
20230626,143800,46236196200,25500,25500,25500,25500,739
|
|
20230626,143700,46217351700,25500,25500,25500,25500,1989
|
|
20230626,143600,46166632200,25500,25500,25500,25000,44343
|
|
20230626,143500,45037895950,25500,25450,25500,25450,8017
|
|
20230626,143400,44833672200,25450,25450,25500,25400,5447
|
|
20230626,143300,44695018600,25450,25450,25500,25400,15641
|
|
20230626,143200,44296763500,25450,25400,25450,25400,4630
|
|
20230626,143100,44179013150,25450,25450,25450,25350,6265
|
|
20230626,143000,44019708350,25400,25250,25400,25250,7692
|
|
20230626,142900,43824701850,25300,25300,25300,25250,2809
|
|
20230626,142800,43753641850,25250,25250,25300,25200,1155
|
|
20230626,142700,43724472650,25200,25150,25250,25150,1536
|
|
20230626,142600,43685752450,25200,25250,25250,25150,1632
|
|
20230626,142500,43644621450,25250,25250,25250,25200,2353
|
|
20230626,142400,43585256700,25250,25300,25300,25250,3194
|
|
20230626,142300,43504562050,25300,25250,25300,25200,3609
|
|
20230626,142200,43413357400,25250,25250,25300,25250,1257
|
|
20230626,142100,43381608750,25250,25200,25300,25150,2141
|
|
20230626,142000,43327547000,25200,25250,25250,25100,1858
|
|
20230626,141900,43280848250,25200,25100,25300,25050,1519
|
|
20230626,141800,43242601500,25150,25300,25350,25050,8359
|
|
20230626,141700,43032349600,25300,25250,25350,25200,2557
|
|
20230626,141600,42967718350,25400,25350,25450,25200,10519
|
|
20230626,141500,42701056050,25400,25450,25450,25250,8778
|
|
20230626,141400,42478453850,25450,25250,25450,25250,15090
|
|
20230626,141300,42095536450,25250,25200,25300,25100,10155
|
|
20230626,141200,41839462100,25200,24950,25200,24900,16679
|
|
20230626,141100,41421037450,24950,24900,24950,24850,5630
|
|
20230626,141000,41280699050,24950,24900,24950,24900,3325
|
|
20230626,140900,41197879900,24900,24650,24950,24650,5889
|
|
20230626,140800,41051292250,24750,24700,24750,24600,2138
|
|
20230626,140700,40998547550,24750,24700,24750,24650,1625
|
|
20230626,140600,40958404250,24750,24750,24850,24750,1095
|
|
20230626,140500,40931271000,24750,24650,24750,24550,2856
|
|
20230626,140400,40860870200,24700,24700,24700,24500,4025
|
|
20230626,140300,40761893350,24700,24700,24750,24700,693
|
|
20230626,140200,40744762500,24750,24850,24900,24700,5844
|
|
20230626,140100,40599749100,24850,24950,25050,24850,13169
|
|
20230626,140000,40271172000,24950,24650,24950,24650,3365
|
|
20230626,135900,40187772200,24650,24750,24800,24650,2569
|
|
20230626,135800,40124312600,24750,24800,24800,24750,1524
|
|
20230626,135700,40086561700,24800,24850,24900,24700,4656
|
|
20230626,135600,39971163200,24850,24900,24900,24650,5456
|
|
20230626,135500,39835835850,24900,24850,25000,24800,23965
|
|
20230626,135400,39238737700,24800,24450,24850,24450,19542
|
|
20230626,135300,38756672150,24450,24400,24450,24400,369
|
|
20230626,135200,38747651150,24450,24500,24500,24400,2523
|
|
20230626,135100,38685885800,24500,24300,24500,24300,2618
|
|
20230626,135000,38621928200,24350,24350,24400,24200,4495
|
|
20230626,134900,38512673650,24350,24500,24550,24350,5949
|
|
20230626,134800,38367287400,24550,24500,24550,24450,3377
|
|
20230626,134700,38284534850,24500,24450,24500,24450,970
|
|
20230626,134600,38260795500,24450,24400,24500,24350,1562
|
|
20230626,134500,38222633350,24400,24450,24500,24400,2841
|
|
20230626,134400,38153179950,24450,24300,24450,24300,3188
|
|
20230626,134300,38075532150,24300,24400,24450,24300,3468
|
|
20230626,134200,37991144500,24450,24400,24450,24350,2574
|
|
20230626,134100,37928385950,24450,24450,24500,24350,2111
|
|
20230626,134000,37876860450,24450,24200,24450,24150,5117
|
|
20230626,133900,37752398500,24200,24350,24400,24100,16522
|
|
20230626,133800,37352352400,24450,24550,24600,24350,8008
|
|
20230626,133700,37156431200,24550,24450,24600,24450,3464
|
|
20230626,133600,37071462600,24450,24450,24500,24450,3363
|
|
20230626,133500,36989215550,24450,24650,24700,24450,5384
|
|
20230626,133400,36856921450,24650,24600,24700,24550,3379
|
|
20230626,133300,36773767800,24600,24700,24750,24550,6351
|
|
20230626,133200,36617220850,24750,24550,24750,24500,8433
|
|
20230626,133100,36409534500,24550,24500,24600,24400,6566
|
|
20230626,133000,36248836300,24550,24400,24550,24350,9458
|
|
20230626,132900,36017648900,24350,24700,24700,24300,27142
|
|
20230626,132800,35353213700,24650,24800,24800,24600,5937
|
|
20230626,132700,35206462100,24800,24800,24800,24600,9288
|
|
20230626,132600,34977400350,24800,24950,24950,24750,6472
|
|
20230626,132500,34816560450,24950,24750,24950,24750,7383
|
|
20230626,132400,34633102400,24700,24700,24800,24650,12360
|
|
20230626,132300,34327499100,24700,24800,24800,24600,14715
|
|
20230626,132200,33964346800,24800,24900,24950,24750,13933
|
|
20230626,132100,33618015300,24900,24800,24900,24700,13435
|
|
20230626,132000,33284944250,24800,24700,24800,24650,18224
|
|
20230626,131900,32834599650,24650,24950,24950,24650,31257
|
|
20230626,131800,32060281900,24950,25500,25500,24600,139042
|
|
20230626,131700,28539626600,25500,25450,25500,25400,41814
|
|
20230626,131600,27473674750,25500,25350,25500,25300,38315
|
|
20230626,131500,26498666750,25350,24950,25400,24950,19535
|
|
20230626,131400,26005606800,24950,24950,25000,24850,2917
|
|
20230626,131300,25932889250,24950,25050,25100,24850,8222
|
|
20230626,131200,25727503500,25100,25250,25250,25050,8183
|
|
20230626,131100,25521628850,25250,25050,25300,24950,13587
|
|
20230626,131000,25179338200,25050,24700,25100,24650,6385
|
|
20230626,130900,25020441650,24800,24850,24900,24650,4725
|
|
20230626,130800,24903405800,24850,25000,25100,24850,5212
|
|
20230626,130700,24773216050,25000,25100,25150,24950,4661
|
|
20230626,130600,24656540150,25100,25000,25150,24950,10702
|
|
20230626,130500,24388906800,24950,25000,25000,24950,6326
|
|
20230626,130400,24230980950,25000,24700,25050,24600,9124
|
|
20230626,130300,24003822650,24750,25000,25000,24700,14101
|
|
20230626,130200,23653284550,25000,24950,25000,24850,4637
|
|
20230626,130100,23537643350,24900,24900,25100,24800,12634
|
|
20230626,130000,23222189900,24850,24900,25200,24750,36928
|
|
20230626,125900,22299119450,24900,24550,25000,24500,27312
|
|
20230626,125800,21621413500,24550,24500,24600,24400,9158
|
|
20230626,125700,21397117700,24500,24550,24600,24300,10297
|
|
20230626,125600,21145090600,24550,24550,24650,24300,13731
|
|
20230626,125500,20808837450,24550,24100,24650,24100,27873
|
|
20230626,125400,20127492300,24200,24050,24250,23950,13740
|
|
20230626,125300,19796394650,24050,24100,24450,23850,29656
|
|
20230626,125200,19080910550,24150,24250,24500,24150,23575
|
|
20230626,125100,18508501950,24100,24100,24100,24100,0
|
|
20230626,125000,18508501950,24100,23950,24100,23900,21851
|
|
20230626,124900,17983645800,23950,23650,23950,23400,19705
|
|
20230626,124800,17517599550,23650,23100,23700,23100,9552
|
|
20230626,124700,17293162150,23150,23100,23150,22950,1424
|
|
20230626,124600,17260372400,22950,23100,23150,22950,2139
|
|
20230626,124500,17211138700,23100,23100,23150,23100,637
|
|
20230626,124400,17196423800,23150,23200,23200,23000,687
|
|
20230626,124300,17180531050,23200,23200,23200,23150,309
|
|
20230626,124200,17173376900,23200,22950,23200,22900,1996
|
|
20230626,124100,17127280850,22900,22900,23050,22900,1307
|
|
20230626,124000,17097349150,22900,23050,23100,22900,1992
|
|
20230626,123900,17051619700,23000,23050,23050,23000,1452
|
|
20230626,123800,17018176600,23050,22950,23100,22850,2161
|
|
20230626,123700,16968591450,23050,23150,23150,23000,2675
|
|
20230626,123600,16906894400,23150,23100,23300,23100,2169
|
|
20230626,123500,16856675450,23150,23300,23350,23100,3069
|
|
20230626,123400,16785479900,23350,23400,23400,23300,2759
|
|
20230626,123300,16721098400,23450,23450,23500,23350,4395
|
|
20230626,123200,16618137550,23450,23500,23550,23450,1911
|
|
20230626,123100,16573248950,23450,23500,23500,23400,3160
|
|
20230626,123000,16499139300,23450,23300,23500,23300,1997
|
|
20230626,122900,16452388000,23300,23450,23500,23300,3268
|
|
20230626,122800,16375844150,23400,23400,23700,23400,12850
|
|
20230626,122700,16073650650,23450,23350,23450,23300,5349
|
|
20230626,122600,15948520650,23400,23350,23450,23200,4100
|
|
20230626,122500,15852666800,23300,23150,23300,23100,4366
|
|
20230626,122400,15751144100,23150,23150,23200,23100,564
|
|
20230626,122300,15738088300,23150,23150,23250,23150,2625
|
|
20230626,122200,15677220250,23100,23050,23150,23050,528
|
|
20230626,122100,15665012750,23050,23000,23150,22900,2103
|
|
20230626,122000,15616670250,23050,23250,23300,23050,2417
|
|
20230626,121900,15560713500,23250,23100,23300,23100,2232
|
|
20230626,121800,15508891250,23150,22950,23200,22900,826
|
|
20230626,121700,15489824250,23000,22900,23000,22900,1282
|
|
20230626,121600,15460394550,22900,22950,22950,22900,638
|
|
20230626,121500,15445778650,22900,22900,22950,22900,280
|
|
20230626,121400,15439365000,22900,22950,22950,22900,1243
|
|
20230626,121300,15410856500,22950,23000,23100,22900,948
|
|
20230626,121200,15389094050,23000,22950,23100,22950,481
|
|
20230626,121100,15378041500,22950,23100,23150,22950,1225
|
|
20230626,121000,15349835550,22900,23100,23150,22900,1693
|
|
20230626,120900,15310759500,23100,23000,23100,23000,1025
|
|
20230626,120800,15287143400,22950,22850,23000,22800,3495
|
|
20230626,120700,15206975400,22800,22800,22800,22750,634
|
|
20230626,120600,15192529600,22700,22700,22750,22650,1776
|
|
20230626,120500,15152282700,22700,22800,22800,22700,1662
|
|
20230626,120400,15114480050,22800,22850,22900,22800,374
|
|
20230626,120300,15105936950,22950,22900,22950,22800,2029
|
|
20230626,120200,15059482650,22900,22900,22950,22900,411
|
|
20230626,120100,15050066050,22900,22850,23000,22850,1450
|
|
20230626,120000,15016858950,22850,22750,22850,22750,331
|
|
20230626,115900,15009320250,22750,22800,22900,22750,900
|
|
20230626,115800,14988798400,22800,22800,22900,22800,297
|
|
20230626,115700,14982013250,22750,22850,22850,22700,2369
|
|
20230626,115600,14927976700,22850,23000,23000,22850,1992
|
|
20230626,115500,14882373550,23000,23250,23300,23000,3806
|
|
20230626,115400,14794327650,23250,23000,23250,22950,6007
|
|
20230626,115300,14655841700,23000,22600,23000,22600,4232
|
|
20230626,115200,14559022600,22600,22700,22700,22600,618
|
|
20230626,115100,14545050600,22650,22600,22700,22550,842
|
|
20230626,115000,14525997550,22700,22700,22700,22550,1302
|
|
20230626,114900,14496530050,22750,22850,22950,22750,1675
|
|
20230626,114800,14458270600,22850,22750,22900,22700,2365
|
|
20230626,114700,14404349850,22750,22500,22750,22500,4166
|
|
20230626,114600,14310062750,22550,22550,22600,22450,3200
|
|
20230626,114500,14238025300,22600,22600,22700,22500,3778
|
|
20230626,114400,14152698450,22600,22850,22850,22600,4808
|
|
20230626,114300,14043513250,22850,23050,23050,22800,4847
|
|
20230626,114200,13932407700,23050,23000,23100,22950,2989
|
|
20230626,114100,13863655800,22950,23050,23050,22950,3330
|
|
20230626,114000,13787094650,23050,23050,23150,22950,5481
|
|
20230626,113900,13660739400,23050,22900,23100,22850,6679
|
|
20230626,113800,13507185900,22900,22650,22900,22600,4304
|
|
20230626,113700,13409438150,22650,22800,22850,22650,4899
|
|
20230626,113600,13298061600,22800,22900,22950,22800,4128
|
|
20230626,113500,13203665150,22800,22750,22950,22700,3905
|
|
20230626,113400,13114578200,22800,22800,22900,22700,6939
|
|
20230626,113300,12956562200,22800,23000,23200,22800,7086
|
|
20230626,113200,12793434700,23000,23250,23300,22800,11744
|
|
20230626,113100,12523618700,23250,23400,23500,22950,20775
|
|
20230626,113000,12041903250,23400,23650,23700,23400,25612
|
|
20230626,112900,11439716600,23650,23000,24100,23000,58155
|
|
20230626,112800,10066763350,23000,22600,23100,22550,25920
|
|
20230626,112700,9475287950,22600,22500,22600,22400,3314
|
|
20230626,112600,9400671700,22500,22400,22550,22400,5671
|
|
20230626,112500,9273088700,22400,22350,22550,22250,14568
|
|
20230626,112400,8945810300,22350,22350,22400,22250,5644
|
|
20230626,112300,8819622650,22350,22200,22350,22150,4194
|
|
20230626,112200,8726127250,22200,22100,22200,22100,1178
|
|
20230626,112100,8700057850,22150,22150,22200,22100,502
|
|
20230626,112000,8688932650,22150,22050,22150,22000,1678
|
|
20230626,111900,8651845000,22100,22050,22100,22050,484
|
|
20230626,111800,8641172650,22050,22100,22150,22000,1466
|
|
20230626,111700,8608869650,22100,22250,22250,22050,3922
|
|
20230626,111600,8522014200,22300,22200,22350,22100,5893
|
|
20230626,111500,8390844500,22200,22100,22400,22050,20560
|
|
20230626,111400,7934118750,22050,21950,22050,21900,3061
|
|
20230626,111300,7866759050,21950,21800,21950,21750,921
|
|
20230626,111200,7846635100,21800,21800,21800,21750,214
|
|
20230626,111100,7841979850,21800,21800,21900,21800,573
|
|
20230626,111000,7829488250,21800,21900,21950,21800,721
|
|
20230626,110900,7813735050,21900,21950,21950,21900,59
|
|
20230626,110800,7812441000,21950,21800,22000,21800,409
|
|
20230626,110700,7803464350,21800,21950,21950,21750,947
|
|
20230626,110600,7782763000,21950,21800,22000,21800,2404
|
|
20230626,110500,7730074950,21800,21700,21800,21700,783
|
|
20230626,110400,7713060900,21650,21650,21650,21600,347
|
|
20230626,110300,7705553850,21700,21550,21700,21550,270
|
|
20230626,110200,7699723700,21600,21550,21700,21550,381
|
|
20230626,110100,7691512450,21550,21600,21650,21550,965
|
|
20230626,110000,7670714050,21600,21600,21700,21600,976
|
|
20230626,105900,7649628550,21700,21750,21750,21600,259
|
|
20230626,105800,7644028500,21600,21600,21750,21550,2165
|
|
20230626,105700,7597265150,21650,21700,21700,21650,1069
|
|
20230626,105600,7574101500,21700,21750,21750,21700,923
|
|
20230626,105500,7554070650,21700,21750,21800,21700,1177
|
|
20230626,105400,7528502650,21800,21750,21850,21750,865
|
|
20230626,105300,7509646900,21750,21750,21850,21600,3118
|
|
20230626,105200,7442007350,21700,21700,21750,21650,742
|
|
20230626,105100,7425900850,21650,21600,21800,21600,1290
|
|
20230626,105000,7397989300,21600,21850,21950,21600,3912
|
|
20230626,104900,7312969000,21850,22000,22050,21850,12224
|
|
20230626,104800,7044369100,22000,21850,22000,21850,3741
|
|
20230626,104700,6962481700,21850,22000,22100,21800,9024
|
|
20230626,104600,6764462400,21950,21950,22100,21800,15550
|
|
20230626,104500,6422717900,21950,21950,21950,21950,0
|
|
20230626,104400,6422717900,21950,21750,21950,21750,15680
|
|
20230626,104300,6079482450,21750,21600,21750,21600,5258
|
|
20230626,104200,5965516250,21650,21600,21650,21550,2891
|
|
20230626,104100,5903049500,21550,21450,21550,21450,1840
|
|
20230626,104000,5863431500,21550,21450,21550,21400,2758
|
|
20230626,103900,5804218950,21500,21500,21500,21450,311
|
|
20230626,103800,5797544950,21550,21400,21550,21400,708
|
|
20230626,103700,5782332350,21500,21500,21500,21400,301
|
|
20230626,103600,5775880250,21500,21550,21550,21500,743
|
|
20230626,103500,5759901550,21550,21550,21550,21500,909
|
|
20230626,103400,5740312950,21550,21550,21550,21500,344
|
|
20230626,103300,5732900700,21550,21550,21550,21500,540
|
|
20230626,103200,5721265000,21550,21350,21550,21350,3407
|
|
20230626,103100,5648054900,21350,21400,21400,21350,1486
|
|
20230626,103000,5616318750,21400,21300,21450,21300,220
|
|
20230626,102900,5611611800,21400,21450,21500,21350,1190
|
|
20230626,102800,5586133950,21450,21450,21450,21350,966
|
|
20230626,102700,5565476200,21500,21400,21500,21350,798
|
|
20230626,102600,5548433800,21400,21500,21550,21400,602
|
|
20230626,102500,5535540150,21550,21550,21550,21350,771
|
|
20230626,102400,5518969600,21550,21400,21550,21300,1802
|
|
20230626,102300,5480303650,21400,21600,21600,21300,4388
|
|
20230626,102200,5385854300,21600,21450,21650,21450,7433
|
|
20230626,102100,5225465850,21550,21400,21550,21400,5393
|
|
20230626,102000,5109691800,21400,21400,21400,21350,4670
|
|
20230626,101900,5009869650,21350,21250,21400,21250,5045
|
|
20230626,101800,4902422000,21250,21150,21300,21100,2183
|
|
20230626,101700,4856090800,21150,21150,21200,21150,312
|
|
20230626,101600,4849482000,21200,21050,21250,21050,1189
|
|
20230626,101500,4824354700,21100,21150,21200,21050,886
|
|
20230626,101400,4805661350,21150,21200,21250,21150,711
|
|
20230626,101300,4790597050,21200,21150,21200,21150,741
|
|
20230626,101200,4774898550,21150,21050,21150,21050,827
|
|
20230626,101100,4757438250,21050,21000,21100,21000,915
|
|
20230626,101000,4738217700,21000,20950,21000,20900,354
|
|
20230626,100900,4730806000,21050,21000,21050,21000,1768
|
|
20230626,100800,4693673200,21000,21050,21100,21000,2608
|
|
20230626,100700,4638859850,21100,21100,21100,21000,2316
|
|
20230626,100600,4590184000,21050,21100,21150,21050,2890
|
|
20230626,100500,4529262800,21100,21050,21150,21050,1198
|
|
20230626,100400,4503988800,21050,21150,21150,21050,581
|
|
20230626,100300,4491730650,21150,21300,21300,21150,1584
|
|
20230626,100200,4458169600,21300,21050,21300,21000,9271
|
|
20230626,100100,4261881900,21050,20950,21050,20950,1200
|
|
20230626,100000,4236668400,20950,20850,20950,20850,1618
|
|
20230626,095900,4202773100,20850,20800,20950,20800,975
|
|
20230626,095800,4182421450,20800,20700,20850,20700,751
|
|
20230626,095700,4166796400,20650,20750,20750,20650,1414
|
|
20230626,095600,4137486150,20750,20600,20800,20600,1062
|
|
20230626,095500,4115546500,20650,20600,20650,20600,756
|
|
20230626,095400,4099967250,20600,20650,20700,20600,289
|
|
20230626,095300,4094001500,20650,20650,20750,20600,768
|
|
20230626,095200,4078122950,20700,20600,20700,20600,325
|
|
20230626,095100,4071416350,20600,20600,20700,20600,392
|
|
20230626,095000,4063327550,20650,20650,20700,20550,871
|
|
20230626,094900,4045371350,20600,20950,20950,20550,1652
|
|
20230626,094800,4011223400,21000,20700,21000,20600,2197
|
|
20230626,094700,3965354500,20850,20500,20950,20500,1719
|
|
20230626,094600,3929712500,20500,20600,20650,20450,6199
|
|
20230626,094500,3802492400,20600,20600,20700,20600,472
|
|
20230626,094400,3792758650,20650,20800,20800,20600,358
|
|
20230626,094300,3785382950,20600,20600,20850,20600,2578
|
|
20230626,094200,3731883950,20650,20650,20650,20600,374
|
|
20230626,094100,3724169800,20800,20650,20800,20550,2180
|
|
20230626,094000,3679220150,20650,20800,20800,20650,3989
|
|
20230626,093900,3596685100,20800,20850,20900,20750,2087
|
|
20230626,093800,3553282650,20850,21000,21050,20850,2766
|
|
20230626,093700,3495365250,21000,21050,21150,21000,1684
|
|
20230626,093600,3459918650,21150,21050,21150,21050,490
|
|
20230626,093500,3449595300,21100,21100,21100,21050,1642
|
|
20230626,093400,3414976500,21100,21150,21200,21100,1431
|
|
20230626,093300,3384719300,21150,21100,21200,21100,1517
|
|
20230626,093200,3352646050,21100,21100,21150,21050,1645
|
|
20230626,093100,3317930500,21100,21100,21200,21100,1041
|
|
20230626,093000,3295955550,21100,21150,21250,21100,4534
|
|
20230626,092900,3199872900,21100,21300,21300,21100,3566
|
|
20230626,092800,3124209850,21300,21100,21300,21100,8192
|
|
20230626,092700,2950614150,21100,20950,21100,20900,8641
|
|
20230626,092600,2769210350,20950,21000,21000,20950,1092
|
|
20230626,092500,2746321800,21000,21050,21100,21000,1444
|
|
20230626,092400,2715974850,21100,21000,21200,21000,2587
|
|
20230626,092300,2661407700,21050,21100,21100,21000,2065
|
|
20230626,092200,2617978050,21050,21200,21250,21000,6683
|
|
20230626,092100,2476800050,21150,21300,21400,21000,9438
|
|
20230626,092000,2276845900,21400,20800,21400,20700,24454
|
|
20230626,091900,1760246750,20650,20650,20800,20600,2810
|
|
20230626,091800,1701930450,20600,20700,20700,20600,1163
|
|
20230626,091700,1677949950,20700,20750,20750,20600,704
|
|
20230626,091600,1663417700,20600,20850,20850,20600,2086
|
|
20230626,091500,1620120250,20850,20800,20850,20750,2893
|
|
20230626,091400,1559973750,20750,20650,20850,20650,1880
|
|
20230626,091300,1520928050,20650,20800,20900,20650,4043
|
|
20230626,091200,1437169000,20900,20750,20900,20750,3149
|
|
20230626,091100,1371587300,20650,20600,20750,20500,4602
|
|
20230626,091000,1276628550,20600,20600,20600,20550,1232
|
|
20230626,090900,1251249900,20550,20550,20600,20550,1130
|
|
20230626,090800,1227978200,20550,20550,20600,20500,2031
|
|
20230626,090700,1186236800,20550,20500,20600,20500,1138
|
|
20230626,090600,1162872850,20550,20500,20650,20500,2613
|
|
20230626,090500,1109102400,20500,20800,20800,20500,6871
|
|
20230626,090400,967536650,20750,20500,20800,20400,11357
|
|
20230626,090300,733796850,20500,20400,20500,20300,3997
|
|
20230626,090200,652102300,20400,20900,21000,20250,10784
|
|
20230626,090100,430586000,21000,20600,21200,20500,15464
|
|
20230626,090000,106498550,20500,20000,20600,20000,5264
|