665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,200200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,200100,14720744350,25400,25400,25400,25400,0
|
|
20230605,200000,14720744350,25400,25400,25400,25400,0
|
|
20230605,195900,14720744350,25400,25400,25400,25400,0
|
|
20230605,195800,14720744350,25400,25400,25400,25400,0
|
|
20230605,195700,14720744350,25400,25400,25400,25400,0
|
|
20230605,195600,14720744350,25400,25400,25400,25400,0
|
|
20230605,195500,14720744350,25400,25400,25400,25400,0
|
|
20230605,195400,14720744350,25400,25400,25400,25400,0
|
|
20230605,195300,14720744350,25400,25400,25400,25400,0
|
|
20230605,195200,14720744350,25400,25400,25400,25400,0
|
|
20230605,195100,14720744350,25400,25400,25400,25400,0
|
|
20230605,195000,14720744350,25400,25400,25400,25400,0
|
|
20230605,194900,14720744350,25400,25400,25400,25400,0
|
|
20230605,194800,14720744350,25400,25400,25400,25400,0
|
|
20230605,194700,14720744350,25400,25400,25400,25400,0
|
|
20230605,194600,14720744350,25400,25400,25400,25400,0
|
|
20230605,194500,14720744350,25400,25400,25400,25400,0
|
|
20230605,194400,14720744350,25400,25400,25400,25400,0
|
|
20230605,194300,14720744350,25400,25400,25400,25400,0
|
|
20230605,194200,14720744350,25400,25400,25400,25400,0
|
|
20230605,194100,14720744350,25400,25400,25400,25400,0
|
|
20230605,194000,14720744350,25400,25400,25400,25400,0
|
|
20230605,193900,14720744350,25400,25400,25400,25400,0
|
|
20230605,193800,14720744350,25400,25400,25400,25400,0
|
|
20230605,193700,14720744350,25400,25400,25400,25400,0
|
|
20230605,193600,14720744350,25400,25400,25400,25400,0
|
|
20230605,193500,14720744350,25400,25400,25400,25400,0
|
|
20230605,193400,14720744350,25400,25400,25400,25400,0
|
|
20230605,193300,14720744350,25400,25400,25400,25400,0
|
|
20230605,193200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,193100,14720744350,25400,25400,25400,25400,0
|
|
20230605,193000,14720744350,25400,25400,25400,25400,0
|
|
20230605,192900,14720744350,25400,25400,25400,25400,0
|
|
20230605,192800,14720744350,25400,25400,25400,25400,0
|
|
20230605,192700,14720744350,25400,25400,25400,25400,0
|
|
20230605,192600,14720744350,25400,25400,25400,25400,0
|
|
20230605,192500,14720744350,25400,25400,25400,25400,0
|
|
20230605,192400,14720744350,25400,25400,25400,25400,0
|
|
20230605,192300,14720744350,25400,25400,25400,25400,0
|
|
20230605,192200,14720744350,25400,25400,25400,25400,0
|
|
20230605,192100,14720744350,25400,25400,25400,25400,0
|
|
20230605,192000,14720744350,25400,25400,25400,25400,0
|
|
20230605,191900,14720744350,25400,25400,25400,25400,0
|
|
20230605,191800,14720744350,25400,25400,25400,25400,0
|
|
20230605,191700,14720744350,25400,25400,25400,25400,0
|
|
20230605,191600,14720744350,25400,25400,25400,25400,0
|
|
20230605,191500,14720744350,25400,25400,25400,25400,0
|
|
20230605,191400,14720744350,25400,25400,25400,25400,0
|
|
20230605,191300,14720744350,25400,25400,25400,25400,0
|
|
20230605,191200,14720744350,25400,25400,25400,25400,0
|
|
20230605,191100,14720744350,25400,25400,25400,25400,0
|
|
20230605,191000,14720744350,25400,25400,25400,25400,0
|
|
20230605,190900,14720744350,25400,25400,25400,25400,0
|
|
20230605,190800,14720744350,25400,25400,25400,25400,0
|
|
20230605,190700,14720744350,25400,25400,25400,25400,0
|
|
20230605,190600,14720744350,25400,25400,25400,25400,0
|
|
20230605,190500,14720744350,25400,25400,25400,25400,0
|
|
20230605,190400,14720744350,25400,25400,25400,25400,0
|
|
20230605,190300,14720744350,25400,25400,25400,25400,0
|
|
20230605,190200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,190100,14720744350,25400,25400,25400,25400,0
|
|
20230605,190000,14720744350,25400,25400,25400,25400,0
|
|
20230605,185900,14720744350,25400,25400,25400,25400,0
|
|
20230605,185800,14720744350,25400,25400,25400,25400,0
|
|
20230605,185700,14720744350,25400,25400,25400,25400,0
|
|
20230605,185600,14720744350,25400,25400,25400,25400,0
|
|
20230605,185500,14720744350,25400,25400,25400,25400,0
|
|
20230605,185400,14720744350,25400,25400,25400,25400,0
|
|
20230605,185300,14720744350,25400,25400,25400,25400,0
|
|
20230605,185200,14720744350,25400,25400,25400,25400,0
|
|
20230605,185100,14720744350,25400,25400,25400,25400,0
|
|
20230605,185000,14720744350,25400,25400,25400,25400,0
|
|
20230605,184900,14720744350,25400,25400,25400,25400,0
|
|
20230605,184800,14720744350,25400,25400,25400,25400,0
|
|
20230605,184700,14720744350,25400,25400,25400,25400,0
|
|
20230605,184600,14720744350,25400,25400,25400,25400,0
|
|
20230605,184500,14720744350,25400,25400,25400,25400,0
|
|
20230605,184400,14720744350,25400,25400,25400,25400,0
|
|
20230605,184300,14720744350,25400,25400,25400,25400,0
|
|
20230605,184200,14720744350,25400,25400,25400,25400,0
|
|
20230605,184100,14720744350,25400,25400,25400,25400,0
|
|
20230605,184000,14720744350,25400,25400,25400,25400,0
|
|
20230605,183900,14720744350,25400,25400,25400,25400,0
|
|
20230605,183800,14720744350,25400,25400,25400,25400,0
|
|
20230605,183700,14720744350,25400,25400,25400,25400,0
|
|
20230605,183600,14720744350,25400,25400,25400,25400,0
|
|
20230605,183500,14720744350,25400,25400,25400,25400,0
|
|
20230605,183400,14720744350,25400,25400,25400,25400,0
|
|
20230605,183300,14720744350,25400,25400,25400,25400,0
|
|
20230605,183200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,183100,14720744350,25400,25400,25400,25400,0
|
|
20230605,183000,14720744350,25400,25400,25400,25400,0
|
|
20230605,182900,14720744350,25400,25400,25400,25400,0
|
|
20230605,182800,14720744350,25400,25400,25400,25400,0
|
|
20230605,182700,14720744350,25400,25400,25400,25400,0
|
|
20230605,182600,14720744350,25400,25400,25400,25400,0
|
|
20230605,182500,14720744350,25400,25400,25400,25400,0
|
|
20230605,182400,14720744350,25400,25400,25400,25400,0
|
|
20230605,182300,14720744350,25400,25400,25400,25400,0
|
|
20230605,182200,14720744350,25400,25400,25400,25400,0
|
|
20230605,182100,14720744350,25400,25400,25400,25400,0
|
|
20230605,182000,14720744350,25400,25400,25400,25400,0
|
|
20230605,181900,14720744350,25400,25400,25400,25400,0
|
|
20230605,181800,14720744350,25400,25400,25400,25400,0
|
|
20230605,181700,14720744350,25400,25400,25400,25400,0
|
|
20230605,181600,14720744350,25400,25400,25400,25400,0
|
|
20230605,181500,14720744350,25400,25400,25400,25400,0
|
|
20230605,181400,14720744350,25400,25400,25400,25400,0
|
|
20230605,181300,14720744350,25400,25400,25400,25400,0
|
|
20230605,181200,14720744350,25400,25400,25400,25400,0
|
|
20230605,181100,14720744350,25400,25400,25400,25400,0
|
|
20230605,181000,14720744350,25400,25400,25400,25400,0
|
|
20230605,180900,14720744350,25400,25400,25400,25400,0
|
|
20230605,180800,14720744350,25400,25400,25400,25400,0
|
|
20230605,180700,14720744350,25400,25400,25400,25400,0
|
|
20230605,180600,14720744350,25400,25400,25400,25400,0
|
|
20230605,180500,14720744350,25400,25400,25400,25400,0
|
|
20230605,180400,14720744350,25400,25400,25400,25400,0
|
|
20230605,180300,14720744350,25400,25400,25400,25400,0
|
|
20230605,180200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,180100,14720744350,25400,25400,25400,25400,0
|
|
20230605,180000,14720744350,25400,25400,25400,25400,0
|
|
20230605,175900,14720744350,25400,25400,25400,25400,0
|
|
20230605,175800,14720744350,25400,25400,25400,25400,0
|
|
20230605,175700,14720744350,25400,25400,25400,25400,0
|
|
20230605,175600,14720744350,25400,25400,25400,25400,0
|
|
20230605,175500,14720744350,25400,25400,25400,25400,0
|
|
20230605,175400,14720744350,25400,25400,25400,25400,0
|
|
20230605,175300,14720744350,25400,25400,25400,25400,0
|
|
20230605,175200,14720744350,25400,25400,25400,25400,0
|
|
20230605,175100,14720744350,25400,25400,25400,25400,0
|
|
20230605,175000,14720744350,25400,25400,25400,25400,0
|
|
20230605,174900,14720744350,25400,25400,25400,25400,0
|
|
20230605,174800,14720744350,25400,25400,25400,25400,0
|
|
20230605,174700,14720744350,25400,25400,25400,25400,0
|
|
20230605,174600,14720744350,25400,25400,25400,25400,0
|
|
20230605,174500,14720744350,25400,25400,25400,25400,0
|
|
20230605,174400,14720744350,25400,25400,25400,25400,0
|
|
20230605,174300,14720744350,25400,25400,25400,25400,0
|
|
20230605,174200,14720744350,25400,25400,25400,25400,0
|
|
20230605,174100,14720744350,25400,25400,25400,25400,0
|
|
20230605,174000,14720744350,25400,25400,25400,25400,0
|
|
20230605,173900,14720744350,25400,25400,25400,25400,0
|
|
20230605,173800,14720744350,25400,25400,25400,25400,0
|
|
20230605,173700,14720744350,25400,25400,25400,25400,0
|
|
20230605,173600,14720744350,25400,25400,25400,25400,0
|
|
20230605,173500,14720744350,25400,25400,25400,25400,0
|
|
20230605,173400,14720744350,25400,25400,25400,25400,0
|
|
20230605,173300,14720744350,25400,25400,25400,25400,0
|
|
20230605,173200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,173100,14720744350,25400,25400,25400,25400,0
|
|
20230605,173000,14720744350,25400,25400,25400,25400,0
|
|
20230605,172900,14720744350,25400,25400,25400,25400,0
|
|
20230605,172800,14720744350,25400,25400,25400,25400,0
|
|
20230605,172700,14720744350,25400,25400,25400,25400,0
|
|
20230605,172600,14720744350,25400,25400,25400,25400,0
|
|
20230605,172500,14720744350,25400,25400,25400,25400,0
|
|
20230605,172400,14720744350,25400,25400,25400,25400,0
|
|
20230605,172300,14720744350,25400,25400,25400,25400,0
|
|
20230605,172200,14720744350,25400,25400,25400,25400,0
|
|
20230605,172100,14720744350,25400,25400,25400,25400,0
|
|
20230605,172000,14720744350,25400,25400,25400,25400,0
|
|
20230605,171900,14720744350,25400,25400,25400,25400,0
|
|
20230605,171800,14720744350,25400,25400,25400,25400,0
|
|
20230605,171700,14720744350,25400,25400,25400,25400,0
|
|
20230605,171600,14720744350,25400,25400,25400,25400,0
|
|
20230605,171500,14720744350,25400,25400,25400,25400,0
|
|
20230605,171400,14720744350,25400,25400,25400,25400,0
|
|
20230605,171300,14720744350,25400,25400,25400,25400,0
|
|
20230605,171200,14720744350,25400,25400,25400,25400,0
|
|
20230605,171100,14720744350,25400,25400,25400,25400,0
|
|
20230605,171000,14720744350,25400,25400,25400,25400,0
|
|
20230605,170900,14720744350,25400,25400,25400,25400,0
|
|
20230605,170800,14720744350,25400,25400,25400,25400,0
|
|
20230605,170700,14720744350,25400,25400,25400,25400,0
|
|
20230605,170600,14720744350,25400,25400,25400,25400,0
|
|
20230605,170500,14720744350,25400,25400,25400,25400,0
|
|
20230605,170400,14720744350,25400,25400,25400,25400,0
|
|
20230605,170300,14720744350,25400,25400,25400,25400,0
|
|
20230605,170200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,170100,14720744350,25400,25400,25400,25400,0
|
|
20230605,170000,14720744350,25400,25400,25400,25400,0
|
|
20230605,165900,14720744350,25400,25400,25400,25400,0
|
|
20230605,165800,14720744350,25400,25400,25400,25400,0
|
|
20230605,165700,14720744350,25400,25400,25400,25400,0
|
|
20230605,165600,14720744350,25400,25400,25400,25400,0
|
|
20230605,165500,14720744350,25400,25400,25400,25400,0
|
|
20230605,165400,14720744350,25400,25400,25400,25400,0
|
|
20230605,165300,14720744350,25400,25400,25400,25400,0
|
|
20230605,165200,14720744350,25400,25400,25400,25400,0
|
|
20230605,165100,14720744350,25400,25400,25400,25400,0
|
|
20230605,165000,14720744350,25400,25400,25400,25400,0
|
|
20230605,164900,14720744350,25400,25400,25400,25400,0
|
|
20230605,164800,14720744350,25400,25400,25400,25400,0
|
|
20230605,164700,14720744350,25400,25400,25400,25400,0
|
|
20230605,164600,14720744350,25400,25400,25400,25400,0
|
|
20230605,164500,14720744350,25400,25400,25400,25400,0
|
|
20230605,164400,14720744350,25400,25400,25400,25400,0
|
|
20230605,164300,14720744350,25400,25400,25400,25400,0
|
|
20230605,164200,14720744350,25400,25400,25400,25400,0
|
|
20230605,164100,14720744350,25400,25400,25400,25400,0
|
|
20230605,164000,14720744350,25400,25400,25400,25400,0
|
|
20230605,163900,14720744350,25400,25400,25400,25400,0
|
|
20230605,163800,14720744350,25400,25400,25400,25400,0
|
|
20230605,163700,14720744350,25400,25400,25400,25400,0
|
|
20230605,163600,14720744350,25400,25400,25400,25400,0
|
|
20230605,163500,14720744350,25400,25400,25400,25400,0
|
|
20230605,163400,14720744350,25400,25400,25400,25400,0
|
|
20230605,163300,14720744350,25400,25400,25400,25400,0
|
|
20230605,163200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,163100,14720744350,25400,25400,25400,25400,0
|
|
20230605,163000,14720744350,25400,25400,25400,25400,0
|
|
20230605,162900,14720744350,25400,25400,25400,25400,0
|
|
20230605,162800,14720744350,25400,25400,25400,25400,0
|
|
20230605,162700,14720744350,25400,25400,25400,25400,0
|
|
20230605,162600,14720744350,25400,25400,25400,25400,0
|
|
20230605,162500,14720744350,25400,25400,25400,25400,0
|
|
20230605,162400,14720744350,25400,25400,25400,25400,0
|
|
20230605,162300,14720744350,25400,25400,25400,25400,0
|
|
20230605,162200,14720744350,25400,25400,25400,25400,0
|
|
20230605,162100,14720744350,25400,25400,25400,25400,0
|
|
20230605,162000,14720744350,25400,25400,25400,25400,0
|
|
20230605,161900,14720744350,25400,25400,25400,25400,0
|
|
20230605,161800,14720744350,25400,25400,25400,25400,0
|
|
20230605,161700,14720744350,25400,25400,25400,25400,0
|
|
20230605,161600,14720744350,25400,25400,25400,25400,0
|
|
20230605,161500,14720744350,25400,25400,25400,25400,0
|
|
20230605,161400,14720744350,25400,25400,25400,25400,0
|
|
20230605,161300,14720744350,25400,25400,25400,25400,0
|
|
20230605,161200,14720744350,25400,25400,25400,25400,0
|
|
20230605,161100,14720744350,25400,25400,25400,25400,0
|
|
20230605,161000,14720744350,25400,25400,25400,25400,0
|
|
20230605,160900,14720744350,25400,25400,25400,25400,0
|
|
20230605,160800,14720744350,25400,25400,25400,25400,0
|
|
20230605,160700,14720744350,25400,25400,25400,25400,0
|
|
20230605,160600,14720744350,25400,25400,25400,25400,0
|
|
20230605,160500,14720744350,25400,25400,25400,25400,0
|
|
20230605,160400,14720744350,25400,25400,25400,25400,0
|
|
20230605,160300,14720744350,25400,25400,25400,25400,0
|
|
20230605,160200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,160100,14720744350,25400,25400,25400,25400,0
|
|
20230605,160000,14720744350,25400,25400,25400,25400,0
|
|
20230605,155900,14720744350,25400,25400,25400,25400,0
|
|
20230605,155800,14720744350,25400,25400,25400,25400,0
|
|
20230605,155700,14720744350,25400,25400,25400,25400,0
|
|
20230605,155600,14720744350,25400,25400,25400,25400,0
|
|
20230605,155500,14720744350,25400,25400,25400,25400,0
|
|
20230605,155400,14720744350,25400,25400,25400,25400,0
|
|
20230605,155300,14720744350,25400,25400,25400,25400,0
|
|
20230605,155200,14720744350,25400,25400,25400,25400,0
|
|
20230605,155100,14720744350,25400,25400,25400,25400,0
|
|
20230605,155000,14720744350,25400,25400,25400,25400,0
|
|
20230605,154900,14720744350,25400,25400,25400,25400,0
|
|
20230605,154800,14720744350,25400,25400,25400,25400,0
|
|
20230605,154700,14720744350,25400,25400,25400,25400,0
|
|
20230605,154600,14720744350,25400,25400,25400,25400,0
|
|
20230605,154500,14720744350,25400,25400,25400,25400,0
|
|
20230605,154400,14720744350,25400,25400,25400,25400,0
|
|
20230605,154300,14720744350,25400,25400,25400,25400,0
|
|
20230605,154200,14720744350,25400,25400,25400,25400,0
|
|
20230605,154100,14720744350,25400,25400,25400,25400,0
|
|
20230605,154000,14720744350,25400,25400,25400,25400,0
|
|
20230605,153900,14720744350,25400,25400,25400,25400,0
|
|
20230605,153800,14720744350,25400,25400,25400,25400,0
|
|
20230605,153700,14720744350,25400,25400,25400,25400,0
|
|
20230605,153600,14720744350,25400,25400,25400,25400,0
|
|
20230605,153500,14720744350,25400,25400,25400,25400,0
|
|
20230605,153400,14720744350,25400,25400,25400,25400,0
|
|
20230605,153300,14720744350,25400,25400,25400,25400,0
|
|
20230605,153200,14720744350,25400,25400,25400,25400,13380
|
|
20230605,153100,14720744350,25400,25400,25400,25400,0
|
|
20230605,153000,14720744350,25400,25400,25400,25400,13380
|
|
20230605,152900,14380892350,25450,25450,25450,25450,0
|
|
20230605,152800,14380892350,25450,25450,25450,25450,0
|
|
20230605,152700,14380892350,25450,25450,25450,25450,0
|
|
20230605,152600,14380892350,25450,25450,25450,25450,0
|
|
20230605,152500,14380892350,25450,25450,25450,25450,0
|
|
20230605,152400,14380892350,25450,25450,25450,25450,0
|
|
20230605,152300,14380892350,25450,25450,25450,25450,0
|
|
20230605,152200,14380892350,25450,25450,25450,25450,0
|
|
20230605,152100,14380892350,25450,25450,25450,25450,0
|
|
20230605,152000,14380892350,25450,25450,25450,25450,0
|
|
20230605,151900,14380892350,25450,25500,25550,25400,5330
|
|
20230605,151800,14245121900,25550,25500,25550,25500,3366
|
|
20230605,151700,14159275000,25500,25600,25600,25500,2017
|
|
20230605,151600,14107749050,25550,25550,25600,25500,568
|
|
20230605,151500,14093231700,25550,25550,25600,25500,2528
|
|
20230605,151400,14028662150,25550,25550,25550,25500,2251
|
|
20230605,151300,13971163350,25600,25550,25600,25550,1646
|
|
20230605,151200,13929051300,25550,25550,25550,25550,3109
|
|
20230605,151100,13849616350,25550,25550,25550,25550,1111
|
|
20230605,151000,13821230300,25600,25650,25650,25600,2878
|
|
20230605,150900,13747545500,25700,25650,25700,25650,1598
|
|
20230605,150800,13706556750,25650,25650,25700,25650,1068
|
|
20230605,150700,13679160800,25650,25650,25700,25650,957
|
|
20230605,150600,13654613650,25650,25650,25650,25650,1056
|
|
20230605,150500,13627527250,25700,25700,25700,25650,124
|
|
20230605,150400,13624342700,25650,25700,25700,25650,35
|
|
20230605,150300,13623444850,25650,25700,25750,25650,366
|
|
20230605,150200,13614050050,25700,25700,25700,25700,257
|
|
20230605,150100,13607445150,25700,25700,25700,25650,44
|
|
20230605,150000,13606315300,25650,25650,25650,25650,2
|
|
20230605,145900,13606264000,25700,25750,25800,25650,618
|
|
20230605,145800,13590361400,25600,25650,25750,25550,5197
|
|
20230605,145700,13457373000,25650,25750,25750,25650,440
|
|
20230605,145600,13446071500,25750,25600,25750,25600,1177
|
|
20230605,145500,13415863400,25600,25700,25700,25600,4840
|
|
20230605,145400,13291790300,25750,25750,25750,25700,512
|
|
20230605,145300,13278631750,25750,25750,25750,25750,563
|
|
20230605,145200,13264134500,25750,25800,25800,25750,467
|
|
20230605,145100,13252090250,25800,25800,25850,25800,315
|
|
20230605,145000,13243961950,25800,25850,25850,25800,51
|
|
20230605,144900,13242645750,25800,25700,25800,25700,424
|
|
20230605,144800,13231723100,25750,25750,25750,25700,603
|
|
20230605,144700,13216195950,25750,25750,25750,25750,479
|
|
20230605,144600,13203861700,25750,25800,25800,25750,1108
|
|
20230605,144500,13175293200,25800,25800,25800,25800,166
|
|
20230605,144400,13171010400,25800,25800,25800,25800,24
|
|
20230605,144300,13170391200,25800,25850,25850,25800,161
|
|
20230605,144200,13166231850,25850,25850,25900,25800,736
|
|
20230605,144100,13147200250,25850,25850,25900,25850,59
|
|
20230605,144000,13145674600,25900,25900,25900,25800,645
|
|
20230605,143900,13128969200,25900,25900,25900,25800,1493
|
|
20230605,143800,13090305650,25800,25900,25900,25800,1003
|
|
20230605,143700,13064395200,25900,25950,25950,25900,1249
|
|
20230605,143600,13032046050,25900,25850,25900,25850,1073
|
|
20230605,143500,13004270600,25900,25850,25900,25850,320
|
|
20230605,143400,12995998050,25900,25900,25950,25900,1431
|
|
20230605,143300,12958928700,25900,25900,25900,25900,528
|
|
20230605,143200,12945253500,25950,25900,25950,25850,233
|
|
20230605,143100,12939219050,25900,25900,25950,25900,670
|
|
20230605,143000,12921856400,25900,25950,25950,25900,443
|
|
20230605,142900,12910380600,25950,25900,25950,25900,437
|
|
20230605,142800,12899055050,25950,25850,25950,25850,1647
|
|
20230605,142700,12856413650,25850,25850,25900,25850,170
|
|
20230605,142600,12852018050,25900,25850,25950,25850,1103
|
|
20230605,142500,12823453250,25850,25750,25850,25750,549
|
|
20230605,142400,12809291700,25750,25750,25750,25700,228
|
|
20230605,142300,12803422450,25750,25750,25750,25750,295
|
|
20230605,142200,12795826200,25750,25750,25750,25750,218
|
|
20230605,142100,12790212700,25750,25750,25800,25750,615
|
|
20230605,142000,12774373300,25750,25750,25750,25700,376
|
|
20230605,141900,12764693800,25750,25800,25800,25750,929
|
|
20230605,141800,12740772000,25750,25850,25850,25750,1147
|
|
20230605,141700,12711187300,25850,25800,25850,25800,32
|
|
20230605,141600,12710361650,25800,25850,25850,25800,301
|
|
20230605,141500,12702580950,25850,25800,25900,25800,253
|
|
20230605,141400,12696041950,25900,25850,25900,25800,963
|
|
20230605,141300,12671151250,25850,25900,25900,25850,701
|
|
20230605,141200,12653030300,25900,25900,25900,25900,90
|
|
20230605,141100,12650699300,25900,25950,25950,25900,352
|
|
20230605,141000,12641572300,25950,25950,26000,25950,388
|
|
20230605,140900,12631502900,25950,25950,25950,25950,169
|
|
20230605,140800,12627117350,25950,26000,26000,25900,756
|
|
20230605,140700,12607521950,25900,25950,25950,25900,69
|
|
20230605,140600,12605731600,25950,25950,25950,25900,330
|
|
20230605,140500,12597168850,25950,26000,26000,25950,1117
|
|
20230605,140400,12568150900,26000,25950,26050,25950,1171
|
|
20230605,140300,12537694950,25950,25900,26000,25850,1008
|
|
20230605,140200,12511561800,25900,25850,25900,25850,324
|
|
20230605,140100,12503178650,25850,25800,25850,25800,161
|
|
20230605,140000,12499024600,25800,25850,25850,25800,2043
|
|
20230605,135900,12446232550,25900,25750,25900,25750,963
|
|
20230605,135800,12421386100,25750,25900,25900,25750,4237
|
|
20230605,135700,12311848450,25950,25950,25950,25950,240
|
|
20230605,135600,12305620450,25900,25950,25950,25900,554
|
|
20230605,135500,12291260300,25950,25900,25950,25900,752
|
|
20230605,135400,12271765450,25900,25900,25950,25900,373
|
|
20230605,135300,12262102100,25850,25850,25850,25850,213
|
|
20230605,135200,12256596050,25900,25900,25900,25800,478
|
|
20230605,135100,12244257400,25900,25950,26000,25850,1744
|
|
20230605,135000,12199124500,25950,26050,26050,25900,1258
|
|
20230605,134900,12166487850,26050,25950,26100,25900,1564
|
|
20230605,134800,12125815850,26000,26000,26050,25900,2128
|
|
20230605,134700,12070472850,26050,25900,26050,25850,2680
|
|
20230605,134600,12000806500,25850,25850,25950,25800,1276
|
|
20230605,134500,11967817500,25900,25900,25950,25800,2240
|
|
20230605,134400,11909880450,25950,26050,26050,25850,5162
|
|
20230605,134300,11775900100,26050,26150,26200,26000,5100
|
|
20230605,134200,11642780250,26150,26000,26200,26000,12455
|
|
20230605,134100,11317239050,26000,25900,26000,25900,1857
|
|
20230605,134000,11268998350,25850,26050,26050,25850,1613
|
|
20230605,133900,11227108050,26050,26100,26150,26000,10786
|
|
20230605,133800,10945934100,26050,25950,26100,25900,8850
|
|
20230605,133700,10715589500,25950,25900,25950,25850,587
|
|
20230605,133600,10700391150,25900,25850,25900,25850,168
|
|
20230605,133500,10696045800,25750,25900,25900,25750,892
|
|
20230605,133400,10672953250,25850,25800,25850,25800,593
|
|
20230605,133300,10657638800,25800,25800,25800,25800,7
|
|
20230605,133200,10657458200,25800,25800,25800,25800,76
|
|
20230605,133100,10655497400,25800,25800,25800,25800,32
|
|
20230605,133000,10654671800,25800,25750,25800,25750,969
|
|
20230605,132900,10629710000,25650,25700,25750,25650,219
|
|
20230605,132800,10624086350,25700,25700,25700,25700,36
|
|
20230605,132700,10623161150,25700,25750,25750,25700,14
|
|
20230605,132600,10622801100,25750,25650,25750,25650,352
|
|
20230605,132500,10613772200,25650,25700,25750,25650,602
|
|
20230605,132400,10598305400,25700,25700,25700,25700,87
|
|
20230605,132300,10596069500,25700,25700,25700,25700,70
|
|
20230605,132200,10594270500,25700,25700,25700,25650,146
|
|
20230605,132100,10590525000,25650,25600,25750,25600,344
|
|
20230605,132000,10581714400,25600,25650,25650,25600,3122
|
|
20230605,131900,10501702700,25650,25700,25700,25650,1735
|
|
20230605,131800,10457113300,25700,25750,25750,25700,1689
|
|
20230605,131700,10413666700,25750,25800,25800,25750,181
|
|
20230605,131600,10409000650,25750,25750,25800,25750,273
|
|
20230605,131500,10401970800,25750,25750,25750,25750,196
|
|
20230605,131400,10396923800,25750,25800,25800,25750,938
|
|
20230605,131300,10372769650,25800,25800,25800,25800,1
|
|
20230605,131200,10372743850,25750,25800,25800,25750,73
|
|
20230605,131100,10370861450,25800,25750,25800,25750,203
|
|
20230605,131000,10365631650,25750,25800,25800,25750,39
|
|
20230605,130900,10364626450,25750,25750,25750,25750,42
|
|
20230605,130800,10363544950,25850,25800,25850,25750,1159
|
|
20230605,130700,10333648650,25800,25850,25850,25800,121
|
|
20230605,130600,10330521600,25850,25850,25850,25800,1546
|
|
20230605,130500,10290572750,25850,25850,25850,25850,77
|
|
20230605,130400,10288582300,25900,25900,25900,25900,15
|
|
20230605,130300,10288193800,25850,25850,25850,25850,57
|
|
20230605,130200,10286720350,25850,25850,25900,25850,281
|
|
20230605,130100,10279456450,25850,25850,25850,25850,256
|
|
20230605,130000,10272838850,25850,25900,25900,25850,150
|
|
20230605,125900,10268959350,25900,25850,25900,25850,47
|
|
20230605,125800,10267742550,25900,25900,25900,25900,412
|
|
20230605,125700,10257071750,25900,25900,25900,25900,508
|
|
20230605,125600,10243914550,25850,25900,25900,25850,32
|
|
20230605,125500,10243087250,25900,25900,25900,25900,3
|
|
20230605,125400,10243009550,25900,25900,25900,25850,1119
|
|
20230605,125300,10214042450,25900,25850,25900,25850,12
|
|
20230605,125200,10213732150,25850,25900,25900,25850,43
|
|
20230605,125100,10212618500,25900,25900,25900,25850,580
|
|
20230605,125000,10197624950,25850,25800,25850,25800,1102
|
|
20230605,124900,10169139400,25800,25800,25800,25800,122
|
|
20230605,124800,10165991800,25800,25850,25850,25800,510
|
|
20230605,124700,10152833400,25850,25800,25850,25800,92
|
|
20230605,124600,10150459500,25800,25800,25800,25800,840
|
|
20230605,124500,10128787500,25800,25800,25850,25800,97
|
|
20230605,124400,10126282400,25800,25850,25850,25800,130
|
|
20230605,124300,10122924250,25850,25850,25850,25800,59
|
|
20230605,124200,10121399300,25850,25850,25850,25850,62
|
|
20230605,124100,10119796600,25850,25850,25850,25850,0
|
|
20230605,124000,10119796600,25850,25800,25850,25800,13
|
|
20230605,123900,10119461050,25800,25800,25850,25800,261
|
|
20230605,123800,10112726300,25800,25800,25800,25800,200
|
|
20230605,123700,10107566300,25800,25800,25800,25800,44
|
|
20230605,123600,10106431100,25800,25800,25800,25800,170
|
|
20230605,123500,10102045100,25800,25800,25800,25800,10
|
|
20230605,123400,10101787100,25800,25800,25800,25800,29
|
|
20230605,123300,10101038900,25800,25800,25800,25800,186
|
|
20230605,123200,10096240100,25800,25800,25800,25800,61
|
|
20230605,123100,10094666300,25800,25750,25800,25750,432
|
|
20230605,123000,10083540200,25750,25700,25750,25700,269
|
|
20230605,122900,10076624700,25700,25700,25700,25700,412
|
|
20230605,122800,10066036300,25700,25700,25750,25700,163
|
|
20230605,122700,10061841650,25700,25750,25750,25700,492
|
|
20230605,122600,10049177400,25750,25750,25750,25750,155
|
|
20230605,122500,10045186150,25750,25800,25800,25750,82
|
|
20230605,122400,10043074350,25750,25800,25800,25750,378
|
|
20230605,122300,10033340800,25800,25750,25800,25750,230
|
|
20230605,122200,10027417800,25800,25800,25800,25800,17
|
|
20230605,122100,10026979200,25800,25800,25850,25800,326
|
|
20230605,122000,10018568250,25800,25800,25800,25800,0
|
|
20230605,121900,10018568250,25800,25800,25850,25800,54
|
|
20230605,121800,10017174550,25800,25800,25800,25800,10
|
|
20230605,121700,10016916550,25800,25800,25800,25800,354
|
|
20230605,121600,10007783350,25850,25850,25850,25850,86
|
|
20230605,121500,10005560250,25850,25800,25850,25800,21
|
|
20230605,121400,10005018400,25800,25800,25800,25800,50
|
|
20230605,121300,10003728400,25850,25850,25850,25850,3
|
|
20230605,121200,10003650850,25850,25800,25850,25800,10
|
|
20230605,121100,10003392600,25800,25850,25850,25800,70
|
|
20230605,121000,10001584100,25850,25850,25850,25800,55
|
|
20230605,120900,10000164850,25800,25850,25850,25800,172
|
|
20230605,120800,9995721650,25800,25900,25900,25800,344
|
|
20230605,120700,9986829400,25900,25850,25900,25850,28
|
|
20230605,120600,9986104450,25850,25900,25900,25800,288
|
|
20230605,120500,9978660950,25900,25850,25900,25850,15
|
|
20230605,120400,9978272950,25850,25850,25900,25850,334
|
|
20230605,120300,9969634100,25850,25900,25950,25850,305
|
|
20230605,120200,9961734700,25900,25850,25950,25850,312
|
|
20230605,120100,9953665600,25950,25900,26000,25850,1575
|
|
20230605,120000,9912749250,25900,25900,25900,25900,524
|
|
20230605,115900,9899177650,25900,25900,25900,25800,20
|
|
20230605,115800,9898661400,25900,25900,25900,25800,688
|
|
20230605,115700,9880891900,25850,25800,25900,25800,644
|
|
20230605,115600,9864232900,25800,25900,25900,25800,587
|
|
20230605,115500,9849044250,25900,25950,25950,25850,694
|
|
20230605,115400,9831070900,25850,25950,25950,25850,3125
|
|
20230605,115300,9750064100,25950,25850,26000,25850,4909
|
|
20230605,115200,9622762250,25850,25900,25900,25800,239
|
|
20230605,115100,9616580850,25950,25750,25950,25750,3117
|
|
20230605,115000,9535916150,25750,25750,25750,25750,37
|
|
20230605,114900,9534963400,25800,25750,25800,25700,104
|
|
20230605,114800,9532288900,25800,25850,25850,25800,155
|
|
20230605,114700,9528289400,25850,25800,25850,25800,128
|
|
20230605,114600,9524986950,25850,25900,25900,25850,2514
|
|
20230605,114500,9459985850,25900,25850,25900,25850,969
|
|
20230605,114400,9434917450,25850,25750,25850,25750,1663
|
|
20230605,114300,9392030450,25750,25750,25750,25750,3
|
|
20230605,114200,9391953200,25750,25750,25800,25750,1020
|
|
20230605,114100,9365688050,25800,25750,25800,25750,184
|
|
20230605,114000,9360949750,25750,25750,25800,25750,271
|
|
20230605,113900,9353970150,25750,25700,25750,25700,358
|
|
20230605,113800,9344756550,25700,25650,25700,25650,87
|
|
20230605,113700,9342520700,25700,25750,25750,25700,311
|
|
20230605,113600,9334518100,25750,25700,25750,25700,238
|
|
20230605,113500,9328390850,25700,25650,25700,25650,2564
|
|
20230605,113400,9262547150,25600,25600,25600,25600,0
|
|
20230605,113300,9262547150,25600,25600,25600,25600,0
|
|
20230605,113200,9262547150,25600,25550,25600,25550,435
|
|
20230605,113100,9251416150,25550,25600,25600,25550,167
|
|
20230605,113000,9247145800,25600,25550,25600,25550,521
|
|
20230605,112900,9233829250,25550,25600,25600,25550,175
|
|
20230605,112800,9229356750,25550,25550,25550,25550,279
|
|
20230605,112700,9222228300,25550,25550,25600,25550,243
|
|
20230605,112600,9216019500,25550,25550,25550,25550,822
|
|
20230605,112500,9195017400,25550,25600,25600,25550,1196
|
|
20230605,112400,9164446700,25600,25600,25600,25600,125
|
|
20230605,112300,9161246700,25600,25600,25600,25600,354
|
|
20230605,112200,9152184300,25550,25550,25550,25550,369
|
|
20230605,112100,9142756350,25550,25550,25600,25550,805
|
|
20230605,112000,9122188550,25550,25600,25600,25550,551
|
|
20230605,111900,9108100950,25550,25500,25650,25500,820
|
|
20230605,111800,9087178000,25450,25550,25550,25450,2841
|
|
20230605,111700,9014729450,25550,25550,25550,25550,0
|
|
20230605,111600,9014729450,25550,25550,25550,25550,408
|
|
20230605,111500,9004305050,25550,25650,25650,25550,3950
|
|
20230605,111400,8903251450,25650,25700,25700,25650,33
|
|
20230605,111300,8902404100,25700,25600,25700,25600,1110
|
|
20230605,111200,8873956750,25600,25600,25650,25600,440
|
|
20230605,111100,8862687250,25600,25650,25650,25600,68
|
|
20230605,111000,8860944850,25650,25650,25650,25600,446
|
|
20230605,110900,8849510000,25650,25700,25700,25650,2304
|
|
20230605,110800,8790372100,25700,25750,25750,25700,609
|
|
20230605,110700,8774718000,25750,25700,25750,25700,71
|
|
20230605,110600,8772893100,25700,25700,25750,25700,748
|
|
20230605,110500,8753658700,25700,25700,25700,25700,1088
|
|
20230605,110400,8725697100,25700,25650,25700,25650,378
|
|
20230605,110300,8716000000,25700,25700,25750,25700,1046
|
|
20230605,110200,8689117750,25700,25700,25700,25700,36
|
|
20230605,110100,8688192550,25700,25700,25700,25700,124
|
|
20230605,110000,8685005750,25700,25750,25750,25700,22
|
|
20230605,105900,8684439300,25750,25750,25750,25700,10
|
|
20230605,105800,8684182100,25750,25750,25750,25700,32
|
|
20230605,105700,8683358150,25750,25700,25750,25700,389
|
|
20230605,105600,8673351400,25700,25750,25750,25700,109
|
|
20230605,105500,8670546800,25750,25750,25750,25750,208
|
|
20230605,105400,8665190800,25750,25700,25750,25700,71
|
|
20230605,105300,8663365800,25700,25700,25700,25700,15
|
|
20230605,105200,8662980300,25700,25700,25750,25700,415
|
|
20230605,105100,8652298550,25700,25700,25750,25700,449
|
|
20230605,105000,8640759150,25700,25700,25750,25700,195
|
|
20230605,104900,8635747600,25700,25750,25750,25700,273
|
|
20230605,104800,8628726700,25750,25700,25750,25650,670
|
|
20230605,104700,8611508450,25700,25650,25700,25650,359
|
|
20230605,104600,8602283150,25650,25600,25700,25600,64
|
|
20230605,104500,8600641500,25600,25650,25650,25600,491
|
|
20230605,104400,8588069850,25650,25600,25650,25600,1238
|
|
20230605,104300,8556358450,25550,25550,25600,25500,458
|
|
20230605,104200,8544660750,25550,25550,25600,25550,1814
|
|
20230605,104100,8498310250,25550,25650,25650,25550,1075
|
|
20230605,104000,8470787000,25600,25750,25750,25600,384
|
|
20230605,103900,8460945300,25750,25700,25750,25700,166
|
|
20230605,103800,8456679050,25700,25650,25700,25650,983
|
|
20230605,103700,8431428150,25700,25700,25700,25650,412
|
|
20230605,103600,8420856950,25700,25650,25700,25650,436
|
|
20230605,103500,8409672500,25700,25700,25750,25600,2198
|
|
20230605,103400,8353272400,25750,25700,25750,25700,504
|
|
20230605,103300,8340298050,25750,25700,25750,25700,369
|
|
20230605,103200,8330799250,25750,25750,25750,25700,196
|
|
20230605,103100,8325755200,25750,25650,25750,25650,965
|
|
20230605,103000,8300974700,25700,25700,25700,25650,164
|
|
20230605,102900,8296759950,25650,25600,25700,25600,499
|
|
20230605,102800,8283960050,25600,25650,25700,25600,1983
|
|
20230605,102700,8233184100,25650,25650,25650,25600,625
|
|
20230605,102600,8217164500,25650,25700,25700,25650,2787
|
|
20230605,102500,8145633250,25700,25700,25750,25700,832
|
|
20230605,102400,8124248800,25700,25750,25750,25700,334
|
|
20230605,102300,8115657100,25700,25700,25750,25700,2597
|
|
20230605,102200,8048863200,25750,25800,25850,25700,4118
|
|
20230605,102100,7942786250,25800,25850,25900,25800,4791
|
|
20230605,102000,7819095800,25900,25850,25900,25850,978
|
|
20230605,101900,7793796850,25900,25900,25900,25800,1155
|
|
20230605,101800,7763932200,25900,25900,25900,25800,2101
|
|
20230605,101700,7709601550,25900,25950,26000,25900,3056
|
|
20230605,101600,7630402550,26000,26150,26200,25900,12773
|
|
20230605,101500,7297826750,26150,26150,26200,26100,5099
|
|
20230605,101400,7164498150,26100,26050,26150,26050,2504
|
|
20230605,101300,7099043150,26100,26000,26100,26000,1923
|
|
20230605,101200,7048908200,26100,26100,26100,25950,1871
|
|
20230605,101100,7000205350,26000,26100,26100,26000,1084
|
|
20230605,101000,6971977250,26000,26100,26100,26000,1689
|
|
20230605,100900,6927970650,26100,26050,26100,26000,1453
|
|
20230605,100800,6890091350,26000,26050,26050,26000,1181
|
|
20230605,100700,6859333550,26050,26050,26050,26000,1074
|
|
20230605,100600,6831388250,26000,25950,26050,25950,948
|
|
20230605,100500,6806733050,26000,26000,26000,25950,1514
|
|
20230605,100400,6767391850,26000,25950,26000,25900,1359
|
|
20230605,100300,6732090500,26000,25950,26050,25950,1178
|
|
20230605,100200,6701482700,26000,25950,26000,25950,781
|
|
20230605,100100,6681192700,26000,25950,26000,25950,1645
|
|
20230605,100000,6638463000,26000,26000,26000,25950,1346
|
|
20230605,095900,6603510150,25950,26050,26050,25950,3677
|
|
20230605,095800,6507913600,26050,26000,26050,26000,964
|
|
20230605,095700,6482808300,26050,26050,26050,26000,935
|
|
20230605,095600,6458468100,26000,26050,26050,26000,1269
|
|
20230605,095500,6425451250,26050,26100,26100,26000,1928
|
|
20230605,095400,6375248300,26050,26050,26100,26000,4826
|
|
20230605,095300,6249510150,26050,25950,26050,25950,2083
|
|
20230605,095200,6195323950,26000,26000,26000,25950,1679
|
|
20230605,095100,6151682350,25950,26000,26000,25950,1303
|
|
20230605,095000,6117812100,25950,26000,26000,25950,753
|
|
20230605,094900,6098245000,26000,25950,26000,25900,4525
|
|
20230605,094800,5980675800,25950,25950,25950,25900,567
|
|
20230605,094700,5965963150,26000,25900,26000,25900,869
|
|
20230605,094600,5943407100,25900,25850,25900,25850,848
|
|
20230605,094500,5921457150,25850,25900,25950,25850,1279
|
|
20230605,094400,5888335650,25900,25850,25900,25850,2223
|
|
20230605,094300,5830765950,25850,25850,25900,25800,1310
|
|
20230605,094200,5796902950,25850,25950,26000,25800,4880
|
|
20230605,094100,5670493550,25950,25950,26050,25900,8431
|
|
20230605,094000,5451554450,26000,26200,26250,25900,9695
|
|
20230605,093900,5199003050,26250,26000,26250,26000,15217
|
|
20230605,093800,4800987900,26050,26050,26100,25900,7860
|
|
20230605,093700,4596911300,26050,25950,26050,25900,8791
|
|
20230605,093600,4368508000,25950,25800,25950,25800,2269
|
|
20230605,093500,4309711500,25850,25850,25850,25800,1154
|
|
20230605,093400,4279907500,25800,25800,25850,25750,1887
|
|
20230605,093300,4231178750,25850,25900,25950,25750,4080
|
|
20230605,093200,4125771750,25950,25900,25950,25800,3675
|
|
20230605,093100,4030644250,25800,25900,25950,25750,4939
|
|
20230605,093000,3903137000,25950,25900,26000,25800,8249
|
|
20230605,092900,3689392000,25900,25950,26150,25850,16327
|
|
20230605,092800,3265418450,25950,25700,25950,25650,5982
|
|
20230605,092700,3111163300,25700,25550,25700,25450,1549
|
|
20230605,092600,3071487800,25500,25300,25600,25300,2494
|
|
20230605,092500,3007980000,25450,25450,25500,25300,3390
|
|
20230605,092400,2921876050,25500,25550,25600,25450,2618
|
|
20230605,092300,2855090900,25550,25650,25650,25550,1789
|
|
20230605,092200,2809293550,25600,25700,25800,25600,3323
|
|
20230605,092100,2723893500,25750,25650,25750,25650,1605
|
|
20230605,092000,2682652100,25650,25600,25650,25600,2005
|
|
20230605,091900,2631273450,25600,25600,25700,25450,5653
|
|
20230605,091800,2486279400,25600,25400,25600,25350,2475
|
|
20230605,091700,2423305150,25400,25300,25400,25250,2933
|
|
20230605,091600,2349075850,25300,25250,25350,25200,6197
|
|
20230605,091500,2192439150,25250,25150,25300,25100,2783
|
|
20230605,091400,2122284950,25150,25400,25450,25050,11698
|
|
20230605,091300,1827105300,25400,25500,25550,25400,5418
|
|
20230605,091200,1689131000,25500,25600,25600,25500,5190
|
|
20230605,091100,1556352800,25650,25650,25700,25600,983
|
|
20230605,091000,1531138950,25650,25750,25750,25650,891
|
|
20230605,090900,1508266350,25750,25600,25750,25600,2801
|
|
20230605,090800,1436443050,25600,25750,25750,25550,5454
|
|
20230605,090700,1296697350,25700,25750,25800,25700,1594
|
|
20230605,090600,1255692900,25750,25850,25900,25700,3792
|
|
20230605,090500,1157932150,25900,25850,25900,25650,9215
|
|
20230605,090400,919996450,25800,25750,25950,25700,9277
|
|
20230605,090300,679971900,25750,25600,25750,25550,1871
|
|
20230605,090200,631965950,25600,25450,25650,25400,3307
|
|
20230605,090100,547667000,25450,25650,25650,25350,10017
|
|
20230605,090000,292279750,25650,25600,25750,25600,9297
|