592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,184800,2944916800,21750,21750,21750,21750,0
|
|
20230626,184700,2944916800,21750,21750,21750,21750,0
|
|
20230626,184600,2944916800,21750,21750,21750,21750,0
|
|
20230626,184500,2944916800,21750,21750,21750,21750,0
|
|
20230626,184400,2944916800,21750,21750,21750,21750,0
|
|
20230626,184300,2944916800,21750,21750,21750,21750,0
|
|
20230626,184200,2944916800,21750,21750,21750,21750,0
|
|
20230626,184100,2944916800,21750,21750,21750,21750,0
|
|
20230626,184000,2944916800,21750,21750,21750,21750,0
|
|
20230626,183900,2944916800,21750,21750,21750,21750,0
|
|
20230626,183800,2944916800,21750,21750,21750,21750,0
|
|
20230626,183700,2944916800,21750,21750,21750,21750,0
|
|
20230626,183600,2944916800,21750,21750,21750,21750,0
|
|
20230626,183500,2944916800,21750,21750,21750,21750,0
|
|
20230626,183400,2944916800,21750,21750,21750,21750,0
|
|
20230626,183300,2944916800,21750,21750,21750,21750,0
|
|
20230626,183200,2944916800,21750,21750,21750,21750,0
|
|
20230626,183100,2944916800,21750,21750,21750,21750,0
|
|
20230626,183000,2944916800,21750,21750,21750,21750,0
|
|
20230626,182900,2944916800,21750,21750,21750,21750,0
|
|
20230626,182800,2944916800,21750,21750,21750,21750,0
|
|
20230626,182700,2944916800,21750,21750,21750,21750,0
|
|
20230626,182600,2944916800,21750,21750,21750,21750,0
|
|
20230626,182500,2944916800,21750,21750,21750,21750,0
|
|
20230626,182400,2944916800,21750,21750,21750,21750,0
|
|
20230626,182300,2944916800,21750,21750,21750,21750,0
|
|
20230626,182200,2944916800,21750,21750,21750,21750,0
|
|
20230626,182100,2944916800,21750,21750,21750,21750,0
|
|
20230626,182000,2944916800,21750,21750,21750,21750,0
|
|
20230626,181900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,181800,2944916800,21750,21750,21750,21750,0
|
|
20230626,181700,2944916800,21750,21750,21750,21750,0
|
|
20230626,181600,2944916800,21750,21750,21750,21750,0
|
|
20230626,181500,2944916800,21750,21750,21750,21750,0
|
|
20230626,181400,2944916800,21750,21750,21750,21750,0
|
|
20230626,181300,2944916800,21750,21750,21750,21750,0
|
|
20230626,181200,2944916800,21750,21750,21750,21750,0
|
|
20230626,181100,2944916800,21750,21750,21750,21750,0
|
|
20230626,181000,2944916800,21750,21750,21750,21750,0
|
|
20230626,180900,2944916800,21750,21750,21750,21750,0
|
|
20230626,180800,2944916800,21750,21750,21750,21750,0
|
|
20230626,180700,2944916800,21750,21750,21750,21750,0
|
|
20230626,180600,2944916800,21750,21750,21750,21750,0
|
|
20230626,180500,2944916800,21750,21750,21750,21750,0
|
|
20230626,180400,2944916800,21750,21750,21750,21750,0
|
|
20230626,180300,2944916800,21750,21750,21750,21750,0
|
|
20230626,180200,2944916800,21750,21750,21750,21750,0
|
|
20230626,180100,2944916800,21750,21750,21750,21750,0
|
|
20230626,180000,2944916800,21750,21750,21750,21750,0
|
|
20230626,175900,2944916800,21750,21750,21750,21750,0
|
|
20230626,175800,2944916800,21750,21750,21750,21750,0
|
|
20230626,175700,2944916800,21750,21750,21750,21750,0
|
|
20230626,175600,2944916800,21750,21750,21750,21750,0
|
|
20230626,175500,2944916800,21750,21750,21750,21750,0
|
|
20230626,175400,2944916800,21750,21750,21750,21750,0
|
|
20230626,175300,2944916800,21750,21750,21750,21750,0
|
|
20230626,175200,2944916800,21750,21750,21750,21750,0
|
|
20230626,175100,2944916800,21750,21750,21750,21750,0
|
|
20230626,175000,2944916800,21750,21750,21750,21750,0
|
|
20230626,174900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,174800,2944916800,21750,21750,21750,21750,0
|
|
20230626,174700,2944916800,21750,21750,21750,21750,0
|
|
20230626,174600,2944916800,21750,21750,21750,21750,0
|
|
20230626,174500,2944916800,21750,21750,21750,21750,0
|
|
20230626,174400,2944916800,21750,21750,21750,21750,0
|
|
20230626,174300,2944916800,21750,21750,21750,21750,0
|
|
20230626,174200,2944916800,21750,21750,21750,21750,0
|
|
20230626,174100,2944916800,21750,21750,21750,21750,0
|
|
20230626,174000,2944916800,21750,21750,21750,21750,0
|
|
20230626,173900,2944916800,21750,21750,21750,21750,0
|
|
20230626,173800,2944916800,21750,21750,21750,21750,0
|
|
20230626,173700,2944916800,21750,21750,21750,21750,0
|
|
20230626,173600,2944916800,21750,21750,21750,21750,0
|
|
20230626,173500,2944916800,21750,21750,21750,21750,0
|
|
20230626,173400,2944916800,21750,21750,21750,21750,0
|
|
20230626,173300,2944916800,21750,21750,21750,21750,0
|
|
20230626,173200,2944916800,21750,21750,21750,21750,0
|
|
20230626,173100,2944916800,21750,21750,21750,21750,0
|
|
20230626,173000,2944916800,21750,21750,21750,21750,0
|
|
20230626,172900,2944916800,21750,21750,21750,21750,0
|
|
20230626,172800,2944916800,21750,21750,21750,21750,0
|
|
20230626,172700,2944916800,21750,21750,21750,21750,0
|
|
20230626,172600,2944916800,21750,21750,21750,21750,0
|
|
20230626,172500,2944916800,21750,21750,21750,21750,0
|
|
20230626,172400,2944916800,21750,21750,21750,21750,0
|
|
20230626,172300,2944916800,21750,21750,21750,21750,0
|
|
20230626,172200,2944916800,21750,21750,21750,21750,0
|
|
20230626,172100,2944916800,21750,21750,21750,21750,0
|
|
20230626,172000,2944916800,21750,21750,21750,21750,0
|
|
20230626,171900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,171800,2944916800,21750,21750,21750,21750,0
|
|
20230626,171700,2944916800,21750,21750,21750,21750,0
|
|
20230626,171600,2944916800,21750,21750,21750,21750,0
|
|
20230626,171500,2944916800,21750,21750,21750,21750,0
|
|
20230626,171400,2944916800,21750,21750,21750,21750,0
|
|
20230626,171300,2944916800,21750,21750,21750,21750,0
|
|
20230626,171200,2944916800,21750,21750,21750,21750,0
|
|
20230626,171100,2944916800,21750,21750,21750,21750,0
|
|
20230626,171000,2944916800,21750,21750,21750,21750,0
|
|
20230626,170900,2944916800,21750,21750,21750,21750,0
|
|
20230626,170800,2944916800,21750,21750,21750,21750,0
|
|
20230626,170700,2944916800,21750,21750,21750,21750,0
|
|
20230626,170600,2944916800,21750,21750,21750,21750,0
|
|
20230626,170500,2944916800,21750,21750,21750,21750,0
|
|
20230626,170400,2944916800,21750,21750,21750,21750,0
|
|
20230626,170300,2944916800,21750,21750,21750,21750,0
|
|
20230626,170200,2944916800,21750,21750,21750,21750,0
|
|
20230626,170100,2944916800,21750,21750,21750,21750,0
|
|
20230626,170000,2944916800,21750,21750,21750,21750,0
|
|
20230626,165900,2944916800,21750,21750,21750,21750,0
|
|
20230626,165800,2944916800,21750,21750,21750,21750,0
|
|
20230626,165700,2944916800,21750,21750,21750,21750,0
|
|
20230626,165600,2944916800,21750,21750,21750,21750,0
|
|
20230626,165500,2944916800,21750,21750,21750,21750,0
|
|
20230626,165400,2944916800,21750,21750,21750,21750,0
|
|
20230626,165300,2944916800,21750,21750,21750,21750,0
|
|
20230626,165200,2944916800,21750,21750,21750,21750,0
|
|
20230626,165100,2944916800,21750,21750,21750,21750,0
|
|
20230626,165000,2944916800,21750,21750,21750,21750,0
|
|
20230626,164900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,164800,2944916800,21750,21750,21750,21750,0
|
|
20230626,164700,2944916800,21750,21750,21750,21750,0
|
|
20230626,164600,2944916800,21750,21750,21750,21750,0
|
|
20230626,164500,2944916800,21750,21750,21750,21750,0
|
|
20230626,164400,2944916800,21750,21750,21750,21750,0
|
|
20230626,164300,2944916800,21750,21750,21750,21750,0
|
|
20230626,164200,2944916800,21750,21750,21750,21750,0
|
|
20230626,164100,2944916800,21750,21750,21750,21750,0
|
|
20230626,164000,2944916800,21750,21750,21750,21750,0
|
|
20230626,163900,2944916800,21750,21750,21750,21750,0
|
|
20230626,163800,2944916800,21750,21750,21750,21750,0
|
|
20230626,163700,2944916800,21750,21750,21750,21750,0
|
|
20230626,163600,2944916800,21750,21750,21750,21750,0
|
|
20230626,163500,2944916800,21750,21750,21750,21750,0
|
|
20230626,163400,2944916800,21750,21750,21750,21750,0
|
|
20230626,163300,2944916800,21750,21750,21750,21750,0
|
|
20230626,163200,2944916800,21750,21750,21750,21750,0
|
|
20230626,163100,2944916800,21750,21750,21750,21750,0
|
|
20230626,163000,2944916800,21750,21750,21750,21750,0
|
|
20230626,162900,2944916800,21750,21750,21750,21750,0
|
|
20230626,162800,2944916800,21750,21750,21750,21750,0
|
|
20230626,162700,2944916800,21750,21750,21750,21750,0
|
|
20230626,162600,2944916800,21750,21750,21750,21750,0
|
|
20230626,162500,2944916800,21750,21750,21750,21750,0
|
|
20230626,162400,2944916800,21750,21750,21750,21750,0
|
|
20230626,162300,2944916800,21750,21750,21750,21750,0
|
|
20230626,162200,2944916800,21750,21750,21750,21750,0
|
|
20230626,162100,2944916800,21750,21750,21750,21750,0
|
|
20230626,162000,2944916800,21750,21750,21750,21750,0
|
|
20230626,161900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,161800,2944916800,21750,21750,21750,21750,0
|
|
20230626,161700,2944916800,21750,21750,21750,21750,0
|
|
20230626,161600,2944916800,21750,21750,21750,21750,0
|
|
20230626,161500,2944916800,21750,21750,21750,21750,0
|
|
20230626,161400,2944916800,21750,21750,21750,21750,0
|
|
20230626,161300,2944916800,21750,21750,21750,21750,0
|
|
20230626,161200,2944916800,21750,21750,21750,21750,0
|
|
20230626,161100,2944916800,21750,21750,21750,21750,0
|
|
20230626,161000,2944916800,21750,21750,21750,21750,0
|
|
20230626,160900,2944916800,21750,21750,21750,21750,0
|
|
20230626,160800,2944916800,21750,21750,21750,21750,0
|
|
20230626,160700,2944916800,21750,21750,21750,21750,0
|
|
20230626,160600,2944916800,21750,21750,21750,21750,0
|
|
20230626,160500,2944916800,21750,21750,21750,21750,0
|
|
20230626,160400,2944916800,21750,21750,21750,21750,0
|
|
20230626,160300,2944916800,21750,21750,21750,21750,0
|
|
20230626,160200,2944916800,21750,21750,21750,21750,0
|
|
20230626,160100,2944916800,21750,21750,21750,21750,0
|
|
20230626,160000,2944916800,21750,21750,21750,21750,0
|
|
20230626,155900,2944916800,21750,21750,21750,21750,0
|
|
20230626,155800,2944916800,21750,21750,21750,21750,0
|
|
20230626,155700,2944916800,21750,21750,21750,21750,0
|
|
20230626,155600,2944916800,21750,21750,21750,21750,0
|
|
20230626,155500,2944916800,21750,21750,21750,21750,0
|
|
20230626,155400,2944916800,21750,21750,21750,21750,0
|
|
20230626,155300,2944916800,21750,21750,21750,21750,0
|
|
20230626,155200,2944916800,21750,21750,21750,21750,0
|
|
20230626,155100,2944916800,21750,21750,21750,21750,0
|
|
20230626,155000,2944916800,21750,21750,21750,21750,0
|
|
20230626,154900,2944916800,21750,21750,21750,21750,4097
|
|
20230626,154800,2944916800,21750,21750,21750,21750,0
|
|
20230626,154700,2944916800,21750,21750,21750,21750,0
|
|
20230626,154600,2944916800,21750,21750,21750,21750,0
|
|
20230626,154500,2944916800,21750,21750,21750,21750,0
|
|
20230626,154400,2944916800,21750,21750,21750,21750,0
|
|
20230626,154300,2944916800,21750,21750,21750,21750,0
|
|
20230626,154200,2944916800,21750,21750,21750,21750,0
|
|
20230626,154100,2944916800,21750,21750,21750,21750,0
|
|
20230626,154000,2944916800,21750,21750,21750,21750,0
|
|
20230626,153900,2944916800,21750,21750,21750,21750,0
|
|
20230626,153800,2944916800,21750,21750,21750,21750,0
|
|
20230626,153700,2944916800,21750,21750,21750,21750,0
|
|
20230626,153600,2944916800,21750,21750,21750,21750,0
|
|
20230626,153500,2944916800,21750,21750,21750,21750,0
|
|
20230626,153400,2944916800,21750,21750,21750,21750,0
|
|
20230626,153300,2944916800,21750,21750,21750,21750,0
|
|
20230626,153200,2944916800,21750,21750,21750,21750,0
|
|
20230626,153100,2944916800,21750,21750,21750,21750,0
|
|
20230626,153000,2944916800,21750,21750,21750,21750,4097
|
|
20230626,152900,2855807050,21700,21700,21700,21700,0
|
|
20230626,152800,2855807050,21700,21700,21700,21700,0
|
|
20230626,152700,2855807050,21700,21700,21700,21700,0
|
|
20230626,152600,2855807050,21700,21700,21700,21700,0
|
|
20230626,152500,2855807050,21700,21700,21700,21700,0
|
|
20230626,152400,2855807050,21700,21700,21700,21700,0
|
|
20230626,152300,2855807050,21700,21700,21700,21700,0
|
|
20230626,152200,2855807050,21700,21700,21700,21700,0
|
|
20230626,152100,2855807050,21700,21700,21700,21700,0
|
|
20230626,152000,2855807050,21700,21700,21700,21700,0
|
|
20230626,151900,2855807050,21700,21750,21750,21550,445
|
|
20230626,151800,2846149950,21650,21600,21750,21600,2918
|
|
20230626,151700,2782957200,21550,21600,21600,21550,109
|
|
20230626,151600,2780604300,21650,21600,21650,21550,1077
|
|
20230626,151500,2757329450,21550,21600,21600,21550,540
|
|
20230626,151400,2745684150,21600,21550,21600,21550,212
|
|
20230626,151300,2741114950,21550,21600,21600,21550,101
|
|
20230626,151200,2738938350,21550,21550,21600,21550,328
|
|
20230626,151100,2731869850,21600,21600,21600,21600,32
|
|
20230626,151000,2731178650,21600,21500,21600,21500,123
|
|
20230626,150900,2728527000,21550,21550,21550,21550,316
|
|
20230626,150800,2721717200,21550,21600,21600,21550,71
|
|
20230626,150700,2720184100,21550,21550,21550,21550,161
|
|
20230626,150600,2716714550,21550,21550,21550,21550,161
|
|
20230626,150500,2713245000,21550,21550,21550,21550,570
|
|
20230626,150400,2700961500,21500,21550,21550,21500,677
|
|
20230626,150300,2686394050,21550,21600,21600,21550,50
|
|
20230626,150200,2685315550,21600,21550,21600,21550,114
|
|
20230626,150100,2682854100,21550,21550,21550,21550,150
|
|
20230626,150000,2679621600,21500,21500,21500,21500,2
|
|
20230626,145900,2679578600,21500,21500,21500,21500,60
|
|
20230626,145800,2678288600,21500,21550,21550,21500,262
|
|
20230626,145700,2672644000,21550,21500,21550,21500,429
|
|
20230626,145600,2663414050,21550,21500,21550,21500,477
|
|
20230626,145500,2653139700,21500,21500,21500,21500,318
|
|
20230626,145400,2646302700,21550,21600,21600,21550,449
|
|
20230626,145300,2636623700,21600,21600,21600,21600,100
|
|
20230626,145200,2634463700,21600,21600,21600,21600,0
|
|
20230626,145100,2634463700,21600,21600,21600,21600,10
|
|
20230626,145000,2634247700,21550,21550,21550,21550,0
|
|
20230626,144900,2634247700,21550,21600,21600,21550,130
|
|
20230626,144800,2631442200,21600,21550,21600,21550,12
|
|
20230626,144700,2631183500,21650,21500,21650,21500,615
|
|
20230626,144600,2617919350,21600,21600,21600,21600,0
|
|
20230626,144500,2617919350,21600,21600,21600,21600,0
|
|
20230626,144400,2617919350,21600,21600,21600,21550,772
|
|
20230626,144300,2601256650,21550,21550,21550,21550,514
|
|
20230626,144200,2590179950,21550,21550,21600,21550,77
|
|
20230626,144100,2588520400,21550,21550,21550,21550,15
|
|
20230626,144000,2588197150,21600,21600,21600,21600,89
|
|
20230626,143900,2586274750,21550,21550,21550,21550,152
|
|
20230626,143800,2582999150,21600,21600,21600,21600,5
|
|
20230626,143700,2582891150,21600,21550,21600,21550,81
|
|
20230626,143600,2581145550,21600,21600,21600,21600,7
|
|
20230626,143500,2580994350,21600,21600,21600,21600,0
|
|
20230626,143400,2580994350,21600,21600,21600,21600,0
|
|
20230626,143300,2580994350,21600,21600,21600,21600,2
|
|
20230626,143200,2580951150,21550,21550,21550,21550,520
|
|
20230626,143100,2569745150,21550,21600,21600,21550,151
|
|
20230626,143000,2566491050,21550,21450,21550,21400,2459
|
|
20230626,142900,2513777050,21450,21550,21550,21450,2440
|
|
20230626,142800,2461332900,21550,21550,21550,21550,151
|
|
20230626,142700,2458078850,21550,21550,21550,21550,270
|
|
20230626,142600,2452260350,21550,21600,21600,21550,300
|
|
20230626,142500,2445794500,21600,21600,21600,21600,0
|
|
20230626,142400,2445794500,21600,21600,21600,21600,0
|
|
20230626,142300,2445794500,21600,21600,21650,21600,100
|
|
20230626,142200,2443632450,21600,21600,21600,21600,5
|
|
20230626,142100,2443524450,21650,21650,21650,21650,1
|
|
20230626,142000,2443502800,21550,21550,21550,21550,3
|
|
20230626,141900,2443438150,21650,21650,21650,21650,0
|
|
20230626,141800,2443438150,21650,21550,21650,21500,521
|
|
20230626,141700,2432223750,21650,21650,21650,21650,3
|
|
20230626,141600,2432158800,21650,21600,21650,21600,2
|
|
20230626,141500,2432115550,21700,21700,21700,21700,0
|
|
20230626,141400,2432115550,21700,21550,21700,21550,93
|
|
20230626,141300,2430107550,21500,21600,21600,21500,175
|
|
20230626,141200,2426339750,21600,21600,21600,21550,2643
|
|
20230626,141100,2369309300,21700,21600,21700,21600,102
|
|
20230626,141000,2367106000,21600,21600,21600,21600,0
|
|
20230626,140900,2367106000,21600,21600,21600,21600,156
|
|
20230626,140800,2363736400,21600,21600,21600,21600,83
|
|
20230626,140700,2361943600,21550,21600,21600,21550,300
|
|
20230626,140600,2355473200,21600,21600,21600,21600,11
|
|
20230626,140500,2355235600,21600,21600,21600,21600,51
|
|
20230626,140400,2354134000,21600,21600,21700,21600,110
|
|
20230626,140300,2351757500,21600,21600,21600,21600,3
|
|
20230626,140200,2351692700,21700,21700,21700,21700,0
|
|
20230626,140100,2351692700,21700,21700,21700,21700,2
|
|
20230626,140000,2351649300,21600,21700,21700,21600,3
|
|
20230626,135900,2351584400,21600,21600,21600,21600,85
|
|
20230626,135800,2349748400,21600,21600,21600,21600,0
|
|
20230626,135700,2349748400,21600,21600,21600,21600,3
|
|
20230626,135600,2349683600,21650,21650,21650,21650,25
|
|
20230626,135500,2349142350,21700,21650,21700,21650,26
|
|
20230626,135400,2348578200,21550,21550,21550,21550,113
|
|
20230626,135300,2346143050,21550,21550,21550,21550,300
|
|
20230626,135200,2339678050,21600,21600,21600,21600,912
|
|
20230626,135100,2319978850,21600,21650,21650,21600,527
|
|
20230626,135000,2308589850,21650,21700,21700,21650,106
|
|
20230626,134900,2306294900,21700,21700,21700,21700,19
|
|
20230626,134800,2305882600,21700,21700,21700,21650,10
|
|
20230626,134700,2305665850,21650,21650,21650,21650,0
|
|
20230626,134600,2305665850,21650,21650,21650,21650,200
|
|
20230626,134500,2301335850,21650,21650,21650,21650,63
|
|
20230626,134400,2299971900,21650,21700,21700,21650,89
|
|
20230626,134300,2298043000,21700,21700,21700,21700,0
|
|
20230626,134200,2298043000,21700,21650,21700,21650,10
|
|
20230626,134100,2297826450,21650,21650,21650,21650,19
|
|
20230626,134000,2297415100,21650,21650,21650,21650,1
|
|
20230626,133900,2297393450,21650,21700,21700,21650,153
|
|
20230626,133800,2294078350,21700,21700,21700,21700,40
|
|
20230626,133700,2293210350,21700,21700,21700,21700,327
|
|
20230626,133600,2286114450,21750,21750,21750,21750,15
|
|
20230626,133500,2285788200,21700,21700,21700,21700,5
|
|
20230626,133400,2285679700,21650,21700,21700,21650,6
|
|
20230626,133300,2285549550,21700,21750,21750,21700,63
|
|
20230626,133200,2284181900,21750,21700,21750,21650,41
|
|
20230626,133100,2283293000,21650,21700,21700,21650,6
|
|
20230626,133000,2283163050,21750,21750,21750,21750,10
|
|
20230626,132900,2282945550,21750,21750,21750,21750,0
|
|
20230626,132800,2282945550,21750,21750,21750,21750,1
|
|
20230626,132700,2282923800,21800,21800,21800,21800,20
|
|
20230626,132600,2282487800,21800,21800,21800,21800,28
|
|
20230626,132500,2281877400,21800,21800,21800,21800,0
|
|
20230626,132400,2281877400,21800,21600,21800,21600,2
|
|
20230626,132300,2281834000,21800,21800,21800,21800,15
|
|
20230626,132200,2281507000,21800,21800,21800,21800,1
|
|
20230626,132100,2281485200,21750,21750,21750,21600,806
|
|
20230626,132000,2263990950,21800,21800,21800,21800,0
|
|
20230626,131900,2263990950,21800,21700,21800,21700,429
|
|
20230626,131800,2254681450,21750,21800,21800,21750,1094
|
|
20230626,131700,2230885900,21800,21750,21800,21750,138
|
|
20230626,131600,2227877650,21800,21800,21800,21800,6
|
|
20230626,131500,2227746850,21800,21800,21800,21800,7
|
|
20230626,131400,2227594250,21800,21800,21800,21800,44
|
|
20230626,131300,2226635050,21750,21800,21800,21750,59
|
|
20230626,131200,2225350950,21850,21850,21850,21850,803
|
|
20230626,131100,2207805400,21700,21750,21800,21700,1012
|
|
20230626,131000,2185744200,21750,21750,21750,21750,619
|
|
20230626,130900,2172280950,21700,21700,21700,21700,815
|
|
20230626,130800,2154595450,21700,21700,21700,21700,0
|
|
20230626,130700,2154595450,21700,21700,21700,21700,160
|
|
20230626,130600,2151123450,21700,21700,21700,21700,2
|
|
20230626,130500,2151080050,21650,21650,21650,21650,0
|
|
20230626,130400,2151080050,21650,21650,21650,21650,48
|
|
20230626,130300,2150040850,21650,21650,21650,21600,37
|
|
20230626,130200,2149240800,21650,21650,21650,21650,216
|
|
20230626,130100,2144564400,21650,21650,21650,21650,0
|
|
20230626,130000,2144564400,21650,21650,21650,21650,42
|
|
20230626,125900,2143655100,21650,21650,21650,21650,13
|
|
20230626,125800,2143373650,21650,21650,21650,21650,9
|
|
20230626,125700,2143178800,21650,21650,21650,21650,60
|
|
20230626,125600,2141879800,21650,21650,21650,21650,249
|
|
20230626,125500,2136488950,21650,21650,21650,21650,0
|
|
20230626,125400,2136488950,21650,21650,21650,21650,0
|
|
20230626,125300,2136488950,21650,21650,21650,21650,2
|
|
20230626,125200,2136445650,21650,21650,21650,21650,5
|
|
20230626,125100,2136337400,21600,21600,21600,21600,3
|
|
20230626,125000,2136272600,21550,21550,21550,21550,91
|
|
20230626,124900,2134311550,21550,21550,21550,21550,510
|
|
20230626,124800,2123321050,21600,21600,21600,21600,0
|
|
20230626,124700,2123321050,21600,21550,21600,21550,6
|
|
20230626,124600,2123191500,21650,21650,21650,21650,0
|
|
20230626,124500,2123191500,21650,21650,21650,21650,1
|
|
20230626,124400,2123169850,21650,21600,21650,21600,16
|
|
20230626,124300,2122824200,21600,21600,21600,21600,15
|
|
20230626,124200,2122500200,21650,21650,21650,21650,1
|
|
20230626,124100,2122478550,21600,21600,21600,21600,1730
|
|
20230626,124000,2085110550,21600,21650,21650,21600,42
|
|
20230626,123900,2084203200,21650,21650,21650,21650,26
|
|
20230626,123800,2083640300,21650,21650,21650,21650,17
|
|
20230626,123700,2083272250,21700,21700,21700,21700,11
|
|
20230626,123600,2083033550,21650,21650,21650,21650,160
|
|
20230626,123500,2079569550,21700,21650,21700,21650,634
|
|
20230626,123400,2065843350,21700,21700,21700,21600,56
|
|
20230626,123300,2064633550,21600,21600,21600,21600,50
|
|
20230626,123200,2063553550,21700,21700,21700,21700,0
|
|
20230626,123100,2063553550,21700,21700,21700,21700,0
|
|
20230626,123000,2063553550,21700,21700,21700,21700,0
|
|
20230626,122900,2063553550,21700,21700,21700,21700,1
|
|
20230626,122800,2063531850,21600,21600,21600,21600,1
|
|
20230626,122700,2063510250,21600,21650,21650,21600,66
|
|
20230626,122600,2062084600,21700,21700,21700,21700,3
|
|
20230626,122500,2062019500,21700,21700,21700,21700,103
|
|
20230626,122400,2059784400,21700,21700,21700,21700,1
|
|
20230626,122300,2059762700,21600,21600,21600,21600,1
|
|
20230626,122200,2059741100,21700,21700,21700,21700,1
|
|
20230626,122100,2059719400,21600,21600,21600,21600,0
|
|
20230626,122000,2059719400,21600,21600,21600,21600,0
|
|
20230626,121900,2059719400,21600,21600,21600,21600,2
|
|
20230626,121800,2059676200,21600,21600,21600,21600,500
|
|
20230626,121700,2048876200,21600,21600,21600,21600,140
|
|
20230626,121600,2045852200,21600,21600,21600,21600,0
|
|
20230626,121500,2045852200,21600,21600,21600,21600,55
|
|
20230626,121400,2044664200,21600,21600,21600,21600,0
|
|
20230626,121300,2044664200,21600,21700,21700,21600,10
|
|
20230626,121200,2044448100,21600,21600,21600,21600,41
|
|
20230626,121100,2043562500,21700,21700,21700,21700,0
|
|
20230626,121000,2043562500,21700,21700,21700,21700,1
|
|
20230626,120900,2043540800,21600,21700,21700,21600,552
|
|
20230626,120800,2031611950,21700,21700,21700,21700,1
|
|
20230626,120700,2031590250,21650,21650,21650,21650,0
|
|
20230626,120600,2031590250,21650,21650,21650,21650,130
|
|
20230626,120500,2028775750,21550,21550,21550,21550,10
|
|
20230626,120400,2028560250,21550,21600,21600,21550,77
|
|
20230626,120300,2026898200,21600,21700,21700,21600,89
|
|
20230626,120200,2024968600,21700,21700,21700,21700,100
|
|
20230626,120100,2022798600,21700,21700,21700,21700,0
|
|
20230626,120000,2022798600,21700,21700,21700,21700,12
|
|
20230626,115900,2022538200,21650,21650,21650,21650,23
|
|
20230626,115800,2022040250,21650,21600,21650,21550,39
|
|
20230626,115700,2021199300,21550,21550,21550,21550,0
|
|
20230626,115600,2021199300,21550,21550,21550,21550,0
|
|
20230626,115500,2021199300,21550,21550,21550,21550,0
|
|
20230626,115400,2021199300,21550,21700,21700,21550,11
|
|
20230626,115300,2020960750,21700,21700,21700,21700,53
|
|
20230626,115200,2019810650,21550,21600,21600,21550,290
|
|
20230626,115100,2013556250,21600,21600,21600,21600,3
|
|
20230626,115000,2013491450,21600,21600,21700,21600,101
|
|
20230626,114900,2011309650,21600,21600,21600,21600,95
|
|
20230626,114800,2009257650,21700,21700,21700,21700,3
|
|
20230626,114700,2009192550,21700,21700,21700,21700,0
|
|
20230626,114600,2009192550,21700,21700,21700,21700,1
|
|
20230626,114500,2009170850,21600,21600,21600,21600,24
|
|
20230626,114400,2008652450,21700,21600,21700,21600,60
|
|
20230626,114300,2007353850,21550,21550,21550,21550,0
|
|
20230626,114200,2007353850,21550,21600,21600,21550,209
|
|
20230626,114100,2002849250,21600,21500,21600,21500,8
|
|
20230626,114000,2002676600,21500,21500,21500,21500,0
|
|
20230626,113900,2002676600,21500,21500,21500,21500,490
|
|
20230626,113800,1992141600,21500,21500,21500,21500,1
|
|
20230626,113700,1992120100,21500,21550,21700,21500,331
|
|
20230626,113600,1984997450,21550,21550,21550,21550,102
|
|
20230626,113500,1982799350,21550,21600,21600,21550,200
|
|
20230626,113400,1978484750,21700,21700,21700,21700,1
|
|
20230626,113300,1978463050,21700,21700,21700,21700,1
|
|
20230626,113200,1978441350,21700,21600,21700,21600,461
|
|
20230626,113100,1968483650,21650,21650,21650,21650,38
|
|
20230626,113000,1967660950,21600,21600,21600,21600,900
|
|
20230626,112900,1948220950,21600,21600,21600,21600,2
|
|
20230626,112800,1948177750,21600,21600,21600,21600,221
|
|
20230626,112700,1943404150,21600,21600,21600,21600,7
|
|
20230626,112600,1943252950,21500,21550,21550,21500,689
|
|
20230626,112500,1928420000,21550,21550,21550,21550,75
|
|
20230626,112400,1926803750,21550,21550,21550,21550,0
|
|
20230626,112300,1926803750,21550,21550,21550,21550,305
|
|
20230626,112200,1920231000,21550,21550,21550,21550,300
|
|
20230626,112100,1913766000,21600,21600,21600,21600,229
|
|
20230626,112000,1908819600,21600,21600,21600,21600,500
|
|
20230626,111900,1898019600,21600,21650,21650,21600,727
|
|
20230626,111800,1882284050,21650,21700,21700,21650,23
|
|
20230626,111700,1881785050,21700,21650,21700,21650,11
|
|
20230626,111600,1881546850,21650,21650,21650,21650,1
|
|
20230626,111500,1881525200,21650,21650,21650,21650,1
|
|
20230626,111400,1881503550,21650,21650,21650,21650,203
|
|
20230626,111300,1877108600,21650,21650,21650,21650,0
|
|
20230626,111200,1877108600,21650,21650,21650,21650,34
|
|
20230626,111100,1876372500,21700,21700,21700,21700,10
|
|
20230626,111000,1876155500,21650,21600,21650,21600,157
|
|
20230626,110900,1872761800,21650,21650,21650,21650,0
|
|
20230626,110800,1872761800,21650,21650,21650,21650,68
|
|
20230626,110700,1871289600,21650,21700,21700,21600,254
|
|
20230626,110600,1865790500,21700,21700,21700,21700,2
|
|
20230626,110500,1865747100,21650,21650,21650,21650,73
|
|
20230626,110400,1864166650,21650,21650,21650,21650,21
|
|
20230626,110300,1863712000,21650,21650,21650,21650,60
|
|
20230626,110200,1862413000,21650,21650,21650,21650,100
|
|
20230626,110100,1860248000,21650,21650,21650,21650,1
|
|
20230626,110000,1860226350,21750,21750,21750,21750,0
|
|
20230626,105900,1860226350,21750,21600,21750,21600,45
|
|
20230626,105800,1859253600,21750,21750,21750,21750,0
|
|
20230626,105700,1859253600,21750,21650,21750,21650,132
|
|
20230626,105600,1856395600,21650,21700,21700,21650,33
|
|
20230626,105500,1855680700,21700,21700,21700,21700,610
|
|
20230626,105400,1842443700,21750,21750,21750,21750,0
|
|
20230626,105300,1842443700,21750,21750,21750,21750,1
|
|
20230626,105200,1842421950,21600,21700,21750,21600,1842
|
|
20230626,105100,1802530900,21600,21650,21700,21600,366
|
|
20230626,105000,1794618700,21600,21650,21650,21600,28
|
|
20230626,104900,1794013700,21650,21650,21650,21600,30
|
|
20230626,104800,1793365100,21600,21600,21600,21600,0
|
|
20230626,104700,1793365100,21600,21600,21600,21600,1224
|
|
20230626,104600,1766926700,21600,21600,21600,21600,548
|
|
20230626,104500,1755089900,21600,21600,21600,21600,25
|
|
20230626,104400,1754549900,21650,21650,21650,21650,0
|
|
20230626,104300,1754549900,21650,21600,21650,21600,52
|
|
20230626,104200,1753426650,21600,21650,21650,21600,205
|
|
20230626,104100,1748998400,21600,21650,21650,21600,67
|
|
20230626,104000,1747550400,21650,21600,21650,21600,592
|
|
20230626,103900,1734733800,21600,21600,21600,21600,75
|
|
20230626,103800,1733113800,21600,21650,21650,21600,8
|
|
20230626,103700,1732940850,21650,21650,21650,21650,1
|
|
20230626,103600,1732919200,21650,21650,21650,21650,192
|
|
20230626,103500,1728762400,21600,21550,21600,21550,113
|
|
20230626,103400,1726321650,21550,21550,21550,21550,14
|
|
20230626,103300,1726019950,21500,21500,21500,21500,31
|
|
20230626,103200,1725353450,21500,21600,21600,21500,144
|
|
20230626,103100,1722250750,21600,21600,21600,21600,0
|
|
20230626,103000,1722250750,21600,21650,21650,21600,357
|
|
20230626,102900,1714539250,21600,21550,21600,21550,202
|
|
20230626,102800,1710176150,21500,21600,21600,21500,251
|
|
20230626,102700,1704768600,21600,21600,21600,21600,0
|
|
20230626,102600,1704768600,21600,21600,21600,21600,90
|
|
20230626,102500,1702824600,21600,21600,21600,21600,0
|
|
20230626,102400,1702824600,21600,21600,21600,21600,10
|
|
20230626,102300,1702608600,21600,21650,21650,21600,164
|
|
20230626,102200,1699065650,21650,21650,21650,21650,248
|
|
20230626,102100,1693696450,21600,21550,21600,21550,131
|
|
20230626,102000,1690870450,21550,21550,21550,21550,210
|
|
20230626,101900,1686344950,21650,21500,21700,21500,626
|
|
20230626,101800,1672819150,21550,21550,21550,21550,338
|
|
20230626,101700,1665535250,21550,21400,21550,21400,414
|
|
20230626,101600,1656614900,21400,21450,21450,21400,958
|
|
20230626,101500,1636109250,21450,21450,21450,21450,48
|
|
20230626,101400,1635079650,21400,21650,21650,21400,1746
|
|
20230626,101300,1597652800,21600,21600,21600,21600,56
|
|
20230626,101200,1596443200,21600,21600,21650,21600,115
|
|
20230626,101100,1593957700,21600,21600,21600,21500,703
|
|
20230626,101000,1578789400,21600,21600,21600,21600,13
|
|
20230626,100900,1578508600,21450,21550,21550,21450,364
|
|
20230626,100800,1570687150,21450,21450,21450,21450,1
|
|
20230626,100700,1570665700,21450,21400,21450,21400,92
|
|
20230626,100600,1568693900,21500,21400,21550,21400,1098
|
|
20230626,100500,1545150200,21400,21400,21500,21400,83
|
|
20230626,100400,1543373300,21400,21450,21500,21350,1577
|
|
20230626,100300,1509651750,21400,21450,21500,21400,1530
|
|
20230626,100200,1476876200,21500,21500,21550,21500,1099
|
|
20230626,100100,1453218050,21550,21500,21550,21500,825
|
|
20230626,100000,1435474300,21550,21600,21600,21400,1209
|
|
20230626,095900,1409503250,21550,21550,21600,21550,215
|
|
20230626,095800,1404869300,21600,21600,21600,21600,60
|
|
20230626,095700,1403573300,21600,21650,21650,21600,307
|
|
20230626,095600,1396934250,21650,21700,21700,21650,66
|
|
20230626,095500,1395504850,21700,21700,21700,21650,270
|
|
20230626,095400,1389648350,21700,21600,21700,21600,181
|
|
20230626,095300,1385723800,21600,21600,21600,21600,179
|
|
20230626,095200,1381857400,21600,21600,21700,21600,305
|
|
20230626,095100,1375258800,21650,21650,21650,21650,9
|
|
20230626,095000,1375063950,21650,21600,21650,21550,516
|
|
20230626,094900,1363930300,21550,21550,21550,21550,345
|
|
20230626,094800,1356495550,21550,21550,21550,21550,111
|
|
20230626,094700,1354103500,21550,21500,21600,21500,462
|
|
20230626,094600,1344156150,21550,21500,21550,21500,1281
|
|
20230626,094500,1316608650,21500,21550,21550,21500,223
|
|
20230626,094400,1311809500,21550,21550,21550,21500,356
|
|
20230626,094300,1304137750,21600,21600,21600,21600,0
|
|
20230626,094200,1304137750,21600,21600,21600,21550,712
|
|
20230626,094100,1288767200,21600,21500,21600,21450,389
|
|
20230626,094000,1280388600,21450,21500,21500,21450,53
|
|
20230626,093900,1279249200,21500,21600,21600,21500,1730
|
|
20230626,093800,1242036650,21600,21600,21600,21550,604
|
|
20230626,093700,1228995800,21650,21600,21650,21550,1381
|
|
20230626,093600,1199185100,21600,21500,21600,21500,808
|
|
20230626,093500,1181753600,21550,21300,21550,21300,152
|
|
20230626,093400,1178485750,21300,21450,21550,21250,2327
|
|
20230626,093300,1128830900,21450,21450,21450,21400,780
|
|
20230626,093200,1112113900,21400,21400,21450,21350,717
|
|
20230626,093100,1096788600,21350,21350,21400,21350,74
|
|
20230626,093000,1095208300,21350,21350,21350,21350,305
|
|
20230626,092900,1088696550,21350,21300,21350,21300,1142
|
|
20230626,092800,1064365200,21300,21300,21300,21250,671
|
|
20230626,092700,1050081100,21300,21350,21350,21300,148
|
|
20230626,092600,1046925550,21350,21450,21450,21350,177
|
|
20230626,092500,1043142400,21450,21350,21450,21300,662
|
|
20230626,092400,1028951050,21350,21250,21400,21250,2088
|
|
20230626,092300,984431550,21250,21300,21300,21250,479
|
|
20230626,092200,974244650,21300,21300,21300,21250,247
|
|
20230626,092100,968985900,21300,21300,21350,21250,1162
|
|
20230626,092000,944228150,21350,21350,21400,21300,283
|
|
20230626,091900,938187000,21350,21350,21350,21300,516
|
|
20230626,091800,927170900,21350,21300,21350,21300,195
|
|
20230626,091700,923010400,21300,21300,21350,21300,443
|
|
20230626,091600,913574450,21250,21300,21300,21250,1086
|
|
20230626,091500,890487650,21250,21300,21300,21250,485
|
|
20230626,091400,880163850,21350,21250,21350,21200,1100
|
|
20230626,091300,856788250,21250,21200,21250,21150,1185
|
|
20230626,091200,831703750,21150,21100,21200,21100,303
|
|
20230626,091100,825288450,21100,21200,21200,21050,2075
|
|
20230626,091000,781545800,21200,21100,21200,21050,1073
|
|
20230626,090900,758804150,21100,21000,21200,21000,1686
|
|
20230626,090800,723229550,21100,21050,21100,21000,3596
|
|
20230626,090700,647630050,21100,21200,21300,21050,3446
|
|
20230626,090600,574640900,21200,21250,21300,21150,3947
|
|
20230626,090500,490896600,21300,21200,21350,21150,1442
|
|
20230626,090400,460257800,21200,21350,21350,21200,4388
|
|
20230626,090300,367136150,21350,21350,21350,21200,2251
|
|
20230626,090200,319274450,21350,21200,21350,21150,1960
|
|
20230626,090100,277614550,21200,21650,21700,21150,5550
|
|
20230626,090000,158755750,21600,21750,22000,21600,7254
|