653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,194900,2320752100,37000,37000,37000,37000,0
|
|
20230626,194800,2320752100,37000,37000,37000,37000,0
|
|
20230626,194700,2320752100,37000,37000,37000,37000,0
|
|
20230626,194600,2320752100,37000,37000,37000,37000,0
|
|
20230626,194500,2320752100,37000,37000,37000,37000,0
|
|
20230626,194400,2320752100,37000,37000,37000,37000,0
|
|
20230626,194300,2320752100,37000,37000,37000,37000,0
|
|
20230626,194200,2320752100,37000,37000,37000,37000,0
|
|
20230626,194100,2320752100,37000,37000,37000,37000,0
|
|
20230626,194000,2320752100,37000,37000,37000,37000,0
|
|
20230626,193900,2320752100,37000,37000,37000,37000,0
|
|
20230626,193800,2320752100,37000,37000,37000,37000,0
|
|
20230626,193700,2320752100,37000,37000,37000,37000,0
|
|
20230626,193600,2320752100,37000,37000,37000,37000,0
|
|
20230626,193500,2320752100,37000,37000,37000,37000,0
|
|
20230626,193400,2320752100,37000,37000,37000,37000,0
|
|
20230626,193300,2320752100,37000,37000,37000,37000,0
|
|
20230626,193200,2320752100,37000,37000,37000,37000,0
|
|
20230626,193100,2320752100,37000,37000,37000,37000,0
|
|
20230626,193000,2320752100,37000,37000,37000,37000,0
|
|
20230626,192900,2320752100,37000,37000,37000,37000,0
|
|
20230626,192800,2320752100,37000,37000,37000,37000,0
|
|
20230626,192700,2320752100,37000,37000,37000,37000,0
|
|
20230626,192600,2320752100,37000,37000,37000,37000,0
|
|
20230626,192500,2320752100,37000,37000,37000,37000,0
|
|
20230626,192400,2320752100,37000,37000,37000,37000,0
|
|
20230626,192300,2320752100,37000,37000,37000,37000,0
|
|
20230626,192200,2320752100,37000,37000,37000,37000,0
|
|
20230626,192100,2320752100,37000,37000,37000,37000,0
|
|
20230626,192000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,191900,2320752100,37000,37000,37000,37000,0
|
|
20230626,191800,2320752100,37000,37000,37000,37000,0
|
|
20230626,191700,2320752100,37000,37000,37000,37000,0
|
|
20230626,191600,2320752100,37000,37000,37000,37000,0
|
|
20230626,191500,2320752100,37000,37000,37000,37000,0
|
|
20230626,191400,2320752100,37000,37000,37000,37000,0
|
|
20230626,191300,2320752100,37000,37000,37000,37000,0
|
|
20230626,191200,2320752100,37000,37000,37000,37000,0
|
|
20230626,191100,2320752100,37000,37000,37000,37000,0
|
|
20230626,191000,2320752100,37000,37000,37000,37000,0
|
|
20230626,190900,2320752100,37000,37000,37000,37000,0
|
|
20230626,190800,2320752100,37000,37000,37000,37000,0
|
|
20230626,190700,2320752100,37000,37000,37000,37000,0
|
|
20230626,190600,2320752100,37000,37000,37000,37000,0
|
|
20230626,190500,2320752100,37000,37000,37000,37000,0
|
|
20230626,190400,2320752100,37000,37000,37000,37000,0
|
|
20230626,190300,2320752100,37000,37000,37000,37000,0
|
|
20230626,190200,2320752100,37000,37000,37000,37000,0
|
|
20230626,190100,2320752100,37000,37000,37000,37000,0
|
|
20230626,190000,2320752100,37000,37000,37000,37000,0
|
|
20230626,185900,2320752100,37000,37000,37000,37000,0
|
|
20230626,185800,2320752100,37000,37000,37000,37000,0
|
|
20230626,185700,2320752100,37000,37000,37000,37000,0
|
|
20230626,185600,2320752100,37000,37000,37000,37000,0
|
|
20230626,185500,2320752100,37000,37000,37000,37000,0
|
|
20230626,185400,2320752100,37000,37000,37000,37000,0
|
|
20230626,185300,2320752100,37000,37000,37000,37000,0
|
|
20230626,185200,2320752100,37000,37000,37000,37000,0
|
|
20230626,185100,2320752100,37000,37000,37000,37000,0
|
|
20230626,185000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,184900,2320752100,37000,37000,37000,37000,0
|
|
20230626,184800,2320752100,37000,37000,37000,37000,0
|
|
20230626,184700,2320752100,37000,37000,37000,37000,0
|
|
20230626,184600,2320752100,37000,37000,37000,37000,0
|
|
20230626,184500,2320752100,37000,37000,37000,37000,0
|
|
20230626,184400,2320752100,37000,37000,37000,37000,0
|
|
20230626,184300,2320752100,37000,37000,37000,37000,0
|
|
20230626,184200,2320752100,37000,37000,37000,37000,0
|
|
20230626,184100,2320752100,37000,37000,37000,37000,0
|
|
20230626,184000,2320752100,37000,37000,37000,37000,0
|
|
20230626,183900,2320752100,37000,37000,37000,37000,0
|
|
20230626,183800,2320752100,37000,37000,37000,37000,0
|
|
20230626,183700,2320752100,37000,37000,37000,37000,0
|
|
20230626,183600,2320752100,37000,37000,37000,37000,0
|
|
20230626,183500,2320752100,37000,37000,37000,37000,0
|
|
20230626,183400,2320752100,37000,37000,37000,37000,0
|
|
20230626,183300,2320752100,37000,37000,37000,37000,0
|
|
20230626,183200,2320752100,37000,37000,37000,37000,0
|
|
20230626,183100,2320752100,37000,37000,37000,37000,0
|
|
20230626,183000,2320752100,37000,37000,37000,37000,0
|
|
20230626,182900,2320752100,37000,37000,37000,37000,0
|
|
20230626,182800,2320752100,37000,37000,37000,37000,0
|
|
20230626,182700,2320752100,37000,37000,37000,37000,0
|
|
20230626,182600,2320752100,37000,37000,37000,37000,0
|
|
20230626,182500,2320752100,37000,37000,37000,37000,0
|
|
20230626,182400,2320752100,37000,37000,37000,37000,0
|
|
20230626,182300,2320752100,37000,37000,37000,37000,0
|
|
20230626,182200,2320752100,37000,37000,37000,37000,0
|
|
20230626,182100,2320752100,37000,37000,37000,37000,0
|
|
20230626,182000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,181900,2320752100,37000,37000,37000,37000,0
|
|
20230626,181800,2320752100,37000,37000,37000,37000,0
|
|
20230626,181700,2320752100,37000,37000,37000,37000,0
|
|
20230626,181600,2320752100,37000,37000,37000,37000,0
|
|
20230626,181500,2320752100,37000,37000,37000,37000,0
|
|
20230626,181400,2320752100,37000,37000,37000,37000,0
|
|
20230626,181300,2320752100,37000,37000,37000,37000,0
|
|
20230626,181200,2320752100,37000,37000,37000,37000,0
|
|
20230626,181100,2320752100,37000,37000,37000,37000,0
|
|
20230626,181000,2320752100,37000,37000,37000,37000,0
|
|
20230626,180900,2320752100,37000,37000,37000,37000,0
|
|
20230626,180800,2320752100,37000,37000,37000,37000,0
|
|
20230626,180700,2320752100,37000,37000,37000,37000,0
|
|
20230626,180600,2320752100,37000,37000,37000,37000,0
|
|
20230626,180500,2320752100,37000,37000,37000,37000,0
|
|
20230626,180400,2320752100,37000,37000,37000,37000,0
|
|
20230626,180300,2320752100,37000,37000,37000,37000,0
|
|
20230626,180200,2320752100,37000,37000,37000,37000,0
|
|
20230626,180100,2320752100,37000,37000,37000,37000,0
|
|
20230626,180000,2320752100,37000,37000,37000,37000,0
|
|
20230626,175900,2320752100,37000,37000,37000,37000,0
|
|
20230626,175800,2320752100,37000,37000,37000,37000,0
|
|
20230626,175700,2320752100,37000,37000,37000,37000,0
|
|
20230626,175600,2320752100,37000,37000,37000,37000,0
|
|
20230626,175500,2320752100,37000,37000,37000,37000,0
|
|
20230626,175400,2320752100,37000,37000,37000,37000,0
|
|
20230626,175300,2320752100,37000,37000,37000,37000,0
|
|
20230626,175200,2320752100,37000,37000,37000,37000,0
|
|
20230626,175100,2320752100,37000,37000,37000,37000,0
|
|
20230626,175000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,174900,2320752100,37000,37000,37000,37000,0
|
|
20230626,174800,2320752100,37000,37000,37000,37000,0
|
|
20230626,174700,2320752100,37000,37000,37000,37000,0
|
|
20230626,174600,2320752100,37000,37000,37000,37000,0
|
|
20230626,174500,2320752100,37000,37000,37000,37000,0
|
|
20230626,174400,2320752100,37000,37000,37000,37000,0
|
|
20230626,174300,2320752100,37000,37000,37000,37000,0
|
|
20230626,174200,2320752100,37000,37000,37000,37000,0
|
|
20230626,174100,2320752100,37000,37000,37000,37000,0
|
|
20230626,174000,2320752100,37000,37000,37000,37000,0
|
|
20230626,173900,2320752100,37000,37000,37000,37000,0
|
|
20230626,173800,2320752100,37000,37000,37000,37000,0
|
|
20230626,173700,2320752100,37000,37000,37000,37000,0
|
|
20230626,173600,2320752100,37000,37000,37000,37000,0
|
|
20230626,173500,2320752100,37000,37000,37000,37000,0
|
|
20230626,173400,2320752100,37000,37000,37000,37000,0
|
|
20230626,173300,2320752100,37000,37000,37000,37000,0
|
|
20230626,173200,2320752100,37000,37000,37000,37000,0
|
|
20230626,173100,2320752100,37000,37000,37000,37000,0
|
|
20230626,173000,2320752100,37000,37000,37000,37000,0
|
|
20230626,172900,2320752100,37000,37000,37000,37000,0
|
|
20230626,172800,2320752100,37000,37000,37000,37000,0
|
|
20230626,172700,2320752100,37000,37000,37000,37000,0
|
|
20230626,172600,2320752100,37000,37000,37000,37000,0
|
|
20230626,172500,2320752100,37000,37000,37000,37000,0
|
|
20230626,172400,2320752100,37000,37000,37000,37000,0
|
|
20230626,172300,2320752100,37000,37000,37000,37000,0
|
|
20230626,172200,2320752100,37000,37000,37000,37000,0
|
|
20230626,172100,2320752100,37000,37000,37000,37000,0
|
|
20230626,172000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,171900,2320752100,37000,37000,37000,37000,0
|
|
20230626,171800,2320752100,37000,37000,37000,37000,0
|
|
20230626,171700,2320752100,37000,37000,37000,37000,0
|
|
20230626,171600,2320752100,37000,37000,37000,37000,0
|
|
20230626,171500,2320752100,37000,37000,37000,37000,0
|
|
20230626,171400,2320752100,37000,37000,37000,37000,0
|
|
20230626,171300,2320752100,37000,37000,37000,37000,0
|
|
20230626,171200,2320752100,37000,37000,37000,37000,0
|
|
20230626,171100,2320752100,37000,37000,37000,37000,0
|
|
20230626,171000,2320752100,37000,37000,37000,37000,0
|
|
20230626,170900,2320752100,37000,37000,37000,37000,0
|
|
20230626,170800,2320752100,37000,37000,37000,37000,0
|
|
20230626,170700,2320752100,37000,37000,37000,37000,0
|
|
20230626,170600,2320752100,37000,37000,37000,37000,0
|
|
20230626,170500,2320752100,37000,37000,37000,37000,0
|
|
20230626,170400,2320752100,37000,37000,37000,37000,0
|
|
20230626,170300,2320752100,37000,37000,37000,37000,0
|
|
20230626,170200,2320752100,37000,37000,37000,37000,0
|
|
20230626,170100,2320752100,37000,37000,37000,37000,0
|
|
20230626,170000,2320752100,37000,37000,37000,37000,0
|
|
20230626,165900,2320752100,37000,37000,37000,37000,0
|
|
20230626,165800,2320752100,37000,37000,37000,37000,0
|
|
20230626,165700,2320752100,37000,37000,37000,37000,0
|
|
20230626,165600,2320752100,37000,37000,37000,37000,0
|
|
20230626,165500,2320752100,37000,37000,37000,37000,0
|
|
20230626,165400,2320752100,37000,37000,37000,37000,0
|
|
20230626,165300,2320752100,37000,37000,37000,37000,0
|
|
20230626,165200,2320752100,37000,37000,37000,37000,0
|
|
20230626,165100,2320752100,37000,37000,37000,37000,0
|
|
20230626,165000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,164900,2320752100,37000,37000,37000,37000,0
|
|
20230626,164800,2320752100,37000,37000,37000,37000,0
|
|
20230626,164700,2320752100,37000,37000,37000,37000,0
|
|
20230626,164600,2320752100,37000,37000,37000,37000,0
|
|
20230626,164500,2320752100,37000,37000,37000,37000,0
|
|
20230626,164400,2320752100,37000,37000,37000,37000,0
|
|
20230626,164300,2320752100,37000,37000,37000,37000,0
|
|
20230626,164200,2320752100,37000,37000,37000,37000,0
|
|
20230626,164100,2320752100,37000,37000,37000,37000,0
|
|
20230626,164000,2320752100,37000,37000,37000,37000,0
|
|
20230626,163900,2320752100,37000,37000,37000,37000,0
|
|
20230626,163800,2320752100,37000,37000,37000,37000,0
|
|
20230626,163700,2320752100,37000,37000,37000,37000,0
|
|
20230626,163600,2320752100,37000,37000,37000,37000,0
|
|
20230626,163500,2320752100,37000,37000,37000,37000,0
|
|
20230626,163400,2320752100,37000,37000,37000,37000,0
|
|
20230626,163300,2320752100,37000,37000,37000,37000,0
|
|
20230626,163200,2320752100,37000,37000,37000,37000,0
|
|
20230626,163100,2320752100,37000,37000,37000,37000,0
|
|
20230626,163000,2320752100,37000,37000,37000,37000,0
|
|
20230626,162900,2320752100,37000,37000,37000,37000,0
|
|
20230626,162800,2320752100,37000,37000,37000,37000,0
|
|
20230626,162700,2320752100,37000,37000,37000,37000,0
|
|
20230626,162600,2320752100,37000,37000,37000,37000,0
|
|
20230626,162500,2320752100,37000,37000,37000,37000,0
|
|
20230626,162400,2320752100,37000,37000,37000,37000,0
|
|
20230626,162300,2320752100,37000,37000,37000,37000,0
|
|
20230626,162200,2320752100,37000,37000,37000,37000,0
|
|
20230626,162100,2320752100,37000,37000,37000,37000,0
|
|
20230626,162000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,161900,2320752100,37000,37000,37000,37000,0
|
|
20230626,161800,2320752100,37000,37000,37000,37000,0
|
|
20230626,161700,2320752100,37000,37000,37000,37000,0
|
|
20230626,161600,2320752100,37000,37000,37000,37000,0
|
|
20230626,161500,2320752100,37000,37000,37000,37000,0
|
|
20230626,161400,2320752100,37000,37000,37000,37000,0
|
|
20230626,161300,2320752100,37000,37000,37000,37000,0
|
|
20230626,161200,2320752100,37000,37000,37000,37000,0
|
|
20230626,161100,2320752100,37000,37000,37000,37000,0
|
|
20230626,161000,2320752100,37000,37000,37000,37000,0
|
|
20230626,160900,2320752100,37000,37000,37000,37000,0
|
|
20230626,160800,2320752100,37000,37000,37000,37000,0
|
|
20230626,160700,2320752100,37000,37000,37000,37000,0
|
|
20230626,160600,2320752100,37000,37000,37000,37000,0
|
|
20230626,160500,2320752100,37000,37000,37000,37000,0
|
|
20230626,160400,2320752100,37000,37000,37000,37000,0
|
|
20230626,160300,2320752100,37000,37000,37000,37000,0
|
|
20230626,160200,2320752100,37000,37000,37000,37000,0
|
|
20230626,160100,2320752100,37000,37000,37000,37000,0
|
|
20230626,160000,2320752100,37000,37000,37000,37000,0
|
|
20230626,155900,2320752100,37000,37000,37000,37000,0
|
|
20230626,155800,2320752100,37000,37000,37000,37000,0
|
|
20230626,155700,2320752100,37000,37000,37000,37000,0
|
|
20230626,155600,2320752100,37000,37000,37000,37000,0
|
|
20230626,155500,2320752100,37000,37000,37000,37000,0
|
|
20230626,155400,2320752100,37000,37000,37000,37000,0
|
|
20230626,155300,2320752100,37000,37000,37000,37000,0
|
|
20230626,155200,2320752100,37000,37000,37000,37000,0
|
|
20230626,155100,2320752100,37000,37000,37000,37000,0
|
|
20230626,155000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,154900,2320752100,37000,37000,37000,37000,0
|
|
20230626,154800,2320752100,37000,37000,37000,37000,0
|
|
20230626,154700,2320752100,37000,37000,37000,37000,0
|
|
20230626,154600,2320752100,37000,37000,37000,37000,0
|
|
20230626,154500,2320752100,37000,37000,37000,37000,0
|
|
20230626,154400,2320752100,37000,37000,37000,37000,0
|
|
20230626,154300,2320752100,37000,37000,37000,37000,0
|
|
20230626,154200,2320752100,37000,37000,37000,37000,0
|
|
20230626,154100,2320752100,37000,37000,37000,37000,0
|
|
20230626,154000,2320752100,37000,37000,37000,37000,0
|
|
20230626,153900,2320752100,37000,37000,37000,37000,0
|
|
20230626,153800,2320752100,37000,37000,37000,37000,0
|
|
20230626,153700,2320752100,37000,37000,37000,37000,0
|
|
20230626,153600,2320752100,37000,37000,37000,37000,0
|
|
20230626,153500,2320752100,37000,37000,37000,37000,0
|
|
20230626,153400,2320752100,37000,37000,37000,37000,0
|
|
20230626,153300,2320752100,37000,37000,37000,37000,0
|
|
20230626,153200,2320752100,37000,37000,37000,37000,0
|
|
20230626,153100,2320752100,37000,37000,37000,37000,0
|
|
20230626,153000,2320752100,37000,37000,37000,37000,2220
|
|
20230626,152900,2238612100,36800,36800,36800,36800,0
|
|
20230626,152800,2238612100,36800,36800,36800,36800,0
|
|
20230626,152700,2238612100,36800,36800,36800,36800,0
|
|
20230626,152600,2238612100,36800,36800,36800,36800,0
|
|
20230626,152500,2238612100,36800,36800,36800,36800,0
|
|
20230626,152400,2238612100,36800,36800,36800,36800,0
|
|
20230626,152300,2238612100,36800,36800,36800,36800,0
|
|
20230626,152200,2238612100,36800,36800,36800,36800,0
|
|
20230626,152100,2238612100,36800,36800,36800,36800,0
|
|
20230626,152000,2238612100,36800,36800,36800,36800,0
|
|
20230626,151900,2238612100,36800,36800,36800,36750,449
|
|
20230626,151800,2222089050,36750,36750,36800,36750,90
|
|
20230626,151700,2218780100,36800,36800,36800,36800,248
|
|
20230626,151600,2209653700,36800,36800,36800,36800,50
|
|
20230626,151500,2207813700,36850,36850,36850,36800,475
|
|
20230626,151400,2190311200,36800,36750,36850,36750,82
|
|
20230626,151300,2187292950,36750,36750,36750,36750,22
|
|
20230626,151200,2186484450,36750,36800,36800,36750,293
|
|
20230626,151100,2175709200,36800,36800,36800,36800,81
|
|
20230626,151000,2172728400,36800,36800,36800,36800,96
|
|
20230626,150900,2169195600,36800,36950,36950,36800,1055
|
|
20230626,150800,2130278600,36900,36900,36900,36900,49
|
|
20230626,150700,2128470500,36950,36900,36950,36900,520
|
|
20230626,150600,2109282250,36900,37000,37000,36900,120
|
|
20230626,150500,2104854050,36900,36900,37000,36900,615
|
|
20230626,150400,2082111050,36900,36900,36900,36900,286
|
|
20230626,150300,2071557650,36900,36850,36950,36850,758
|
|
20230626,150200,2043578650,36800,36900,36900,36800,499
|
|
20230626,150100,2025181300,36900,36900,36900,36900,54
|
|
20230626,150000,2023188700,36900,36900,36900,36900,52
|
|
20230626,145900,2021269900,36900,36900,36900,36900,42
|
|
20230626,145800,2019720100,36900,36900,36950,36900,22
|
|
20230626,145700,2018908200,36900,36850,36900,36850,308
|
|
20230626,145600,2007552100,36900,36850,36950,36850,1064
|
|
20230626,145500,1968293600,36850,36850,36850,36850,26
|
|
20230626,145400,1967335500,36850,36900,36900,36850,91
|
|
20230626,145300,1963979650,36850,36850,36850,36850,82
|
|
20230626,145200,1960957950,36850,36850,36850,36850,233
|
|
20230626,145100,1952371900,36850,36850,36850,36850,80
|
|
20230626,145000,1949423900,36850,36850,36850,36850,137
|
|
20230626,144900,1944375450,36850,36850,36950,36850,98
|
|
20230626,144800,1940759650,36950,36800,36950,36800,255
|
|
20230626,144700,1931342300,36800,36900,36900,36750,561
|
|
20230626,144600,1910678450,36900,37000,37000,36900,513
|
|
20230626,144500,1891733100,37000,36950,37000,36950,363
|
|
20230626,144400,1878319300,37000,36800,37000,36800,1101
|
|
20230626,144300,1837678450,36800,36750,36800,36750,59
|
|
20230626,144200,1835509300,36750,36750,36750,36750,40
|
|
20230626,144100,1834039300,36750,36750,36750,36750,46
|
|
20230626,144000,1832348800,36750,36800,36850,36750,621
|
|
20230626,143900,1809483650,36800,36750,36800,36750,99
|
|
20230626,143800,1805841200,36750,36750,36800,36700,108
|
|
20230626,143700,1801872650,36700,36700,36700,36700,55
|
|
20230626,143600,1799854150,36700,36750,36750,36700,66
|
|
20230626,143500,1797429450,36700,36750,36750,36700,417
|
|
20230626,143400,1782123800,36750,36750,36800,36750,284
|
|
20230626,143300,1771685200,36750,36750,36750,36750,24
|
|
20230626,143200,1770803200,36750,36850,36900,36750,1158
|
|
20230626,143100,1728143650,36900,36900,36900,36900,410
|
|
20230626,143000,1713014650,36900,36850,37000,36850,367
|
|
20230626,142900,1699454550,36850,36950,37000,36850,293
|
|
20230626,142800,1688641550,37000,36950,37000,36900,750
|
|
20230626,142700,1660902700,37000,36950,37000,36900,6073
|
|
20230626,142600,1436268850,36900,36850,36900,36800,1081
|
|
20230626,142500,1396410600,36850,36700,36850,36700,885
|
|
20230626,142400,1363846050,36700,36650,36750,36650,104
|
|
20230626,142300,1360029650,36650,36750,36750,36650,996
|
|
20230626,142200,1323490250,36750,36700,36750,36700,128
|
|
20230626,142100,1318787750,36750,36700,36750,36700,196
|
|
20230626,142000,1311589550,36700,36700,36700,36700,43
|
|
20230626,141900,1310011450,36750,36750,36750,36750,111
|
|
20230626,141800,1305932200,36800,36700,36900,36700,808
|
|
20230626,141700,1276195450,36650,36800,36800,36650,343
|
|
20230626,141600,1263602200,36800,36850,36900,36800,1294
|
|
20230626,141500,1215907550,36850,36750,36900,36750,1881
|
|
20230626,141400,1146601100,36750,36650,36750,36650,475
|
|
20230626,141300,1129166150,36650,36600,36650,36600,143
|
|
20230626,141200,1123925400,36600,36550,36600,36550,357
|
|
20230626,141100,1110866400,36500,36500,36500,36500,0
|
|
20230626,141000,1110866400,36500,36500,36500,36500,86
|
|
20230626,140900,1107727400,36500,36500,36500,36500,55
|
|
20230626,140800,1105719900,36500,36500,36500,36500,0
|
|
20230626,140700,1105719900,36500,36500,36500,36500,20
|
|
20230626,140600,1104989900,36500,36500,36500,36500,225
|
|
20230626,140500,1096777400,36500,36500,36500,36500,1
|
|
20230626,140400,1096740900,36500,36500,36500,36500,221
|
|
20230626,140300,1088674400,36500,36450,36500,36450,141
|
|
20230626,140200,1083527950,36500,36500,36500,36500,0
|
|
20230626,140100,1083527950,36500,36450,36500,36450,201
|
|
20230626,140000,1076191500,36450,36450,36450,36450,0
|
|
20230626,135900,1076191500,36450,36450,36450,36450,10
|
|
20230626,135800,1075827000,36500,36500,36500,36500,30
|
|
20230626,135700,1074732000,36500,36500,36550,36450,781
|
|
20230626,135600,1046217050,36500,36500,36550,36500,578
|
|
20230626,135500,1025119800,36500,36550,36550,36500,315
|
|
20230626,135400,1013621450,36550,36550,36550,36500,45
|
|
20230626,135300,1011976750,36550,36500,36550,36500,692
|
|
20230626,135200,986718050,36500,36450,36550,36450,1278
|
|
20230626,135100,940064850,36400,36400,36450,36400,454
|
|
20230626,135000,923536600,36400,36250,36400,36250,881
|
|
20230626,134900,891533500,36300,36300,36300,36250,764
|
|
20230626,134800,863815300,36300,36300,36300,36300,123
|
|
20230626,134700,859350400,36300,36300,36300,36300,357
|
|
20230626,134600,846391300,36450,36300,36450,36300,37
|
|
20230626,134500,845047750,36300,36350,36350,36300,16
|
|
20230626,134400,844466200,36400,36350,36400,36350,196
|
|
20230626,134300,837334650,36300,36350,36400,36300,322
|
|
20230626,134200,825630900,36400,36400,36400,36400,0
|
|
20230626,134100,825630900,36400,36450,36450,36400,89
|
|
20230626,134000,822391050,36450,36400,36550,36400,288
|
|
20230626,133900,811874500,36400,36400,36500,36400,986
|
|
20230626,133800,775929200,36350,36350,36400,36300,72
|
|
20230626,133700,773313400,36350,36300,36350,36300,57
|
|
20230626,133600,771241800,36300,36300,36300,36300,11
|
|
20230626,133500,770842500,36250,36350,36350,36250,119
|
|
20230626,133400,766518200,36300,36300,36300,36300,150
|
|
20230626,133300,761073200,36200,36200,36200,36200,15
|
|
20230626,133200,760530200,36200,36250,36250,36200,100
|
|
20230626,133100,756908350,36250,36250,36250,36250,18
|
|
20230626,133000,756255850,36250,36200,36250,36200,127
|
|
20230626,132900,751653600,36200,36200,36200,36200,3
|
|
20230626,132800,751545000,36150,36150,36150,36150,57
|
|
20230626,132700,749484450,36150,36100,36150,36100,39
|
|
20230626,132600,748074650,36100,36100,36100,36100,109
|
|
20230626,132500,744139750,36100,36050,36100,36050,384
|
|
20230626,132400,730278700,36050,36050,36050,36050,75
|
|
20230626,132300,727574950,36050,36050,36050,36050,34
|
|
20230626,132200,726349250,36100,36100,36100,36050,271
|
|
20230626,132100,716566200,36150,36150,36150,36150,1
|
|
20230626,132000,716530050,36150,36150,36150,36150,24
|
|
20230626,131900,715662450,36100,36150,36150,36100,130
|
|
20230626,131800,710967750,36200,36100,36200,36100,122
|
|
20230626,131700,706561000,36100,35850,36100,35850,720
|
|
20230626,131600,680663600,35850,35850,35850,35850,20
|
|
20230626,131500,679946600,35800,35800,35800,35800,151
|
|
20230626,131400,674540800,35800,35800,35800,35800,90
|
|
20230626,131300,671318800,35800,35800,35800,35800,1
|
|
20230626,131200,671283000,35850,35800,35850,35800,237
|
|
20230626,131100,662795250,35800,35950,35950,35800,278
|
|
20230626,131000,652836050,35900,35950,35950,35900,177
|
|
20230626,130900,646481550,35900,35750,35900,35750,377
|
|
20230626,130800,632957650,35700,35700,35700,35700,99
|
|
20230626,130700,629423350,35600,35650,35650,35600,6
|
|
20230626,130600,629209500,35450,35450,35450,35450,0
|
|
20230626,130500,629209500,35450,35600,35600,35450,514
|
|
20230626,130400,610986850,35600,35600,35600,35600,1
|
|
20230626,130300,610951250,35600,35600,35600,35600,6
|
|
20230626,130200,610737650,35450,35600,35600,35450,402
|
|
20230626,130100,596471600,35600,35600,35600,35600,2
|
|
20230626,130000,596400400,35600,35550,35600,35550,43
|
|
20230626,125900,594869650,35500,35500,35500,35500,0
|
|
20230626,125800,594869650,35500,35500,35500,35500,0
|
|
20230626,125700,594869650,35500,35500,35500,35500,5
|
|
20230626,125600,594692150,35500,35500,35500,35500,0
|
|
20230626,125500,594692150,35500,35500,35500,35500,0
|
|
20230626,125400,594692150,35500,35500,35500,35500,0
|
|
20230626,125300,594692150,35500,35500,35500,35500,0
|
|
20230626,125200,594692150,35500,35500,35500,35500,322
|
|
20230626,125100,583261150,35500,35500,35500,35500,0
|
|
20230626,125000,583261150,35500,35500,35500,35500,14
|
|
20230626,124900,582764150,35550,35550,35550,35550,0
|
|
20230626,124800,582764150,35550,35550,35550,35550,0
|
|
20230626,124700,582764150,35550,35550,35550,35550,0
|
|
20230626,124600,582764150,35550,35550,35550,35550,2
|
|
20230626,124500,582693050,35500,35500,35500,35500,0
|
|
20230626,124400,582693050,35500,35500,35500,35500,0
|
|
20230626,124300,582693050,35500,35550,35550,35500,350
|
|
20230626,124200,570263050,35500,35500,35500,35500,320
|
|
20230626,124100,558903050,35550,35550,35550,35550,0
|
|
20230626,124000,558903050,35550,35550,35550,35550,0
|
|
20230626,123900,558903050,35550,35550,35550,35550,5
|
|
20230626,123800,558725300,35600,35600,35600,35600,0
|
|
20230626,123700,558725300,35600,35600,35600,35600,26
|
|
20230626,123600,557799700,35600,35600,35600,35600,0
|
|
20230626,123500,557799700,35600,35600,35600,35600,0
|
|
20230626,123400,557799700,35600,35600,35600,35600,5
|
|
20230626,123300,557621700,35600,35600,35600,35600,0
|
|
20230626,123200,557621700,35600,35600,35600,35600,0
|
|
20230626,123100,557621700,35600,35600,35600,35600,0
|
|
20230626,123000,557621700,35600,35600,35600,35600,40
|
|
20230626,122900,556197700,35600,35600,35600,35600,0
|
|
20230626,122800,556197700,35600,35600,35600,35600,1
|
|
20230626,122700,556162100,35500,35500,35500,35500,23
|
|
20230626,122600,555345600,35600,35600,35600,35600,0
|
|
20230626,122500,555345600,35600,35600,35600,35600,0
|
|
20230626,122400,555345600,35600,35600,35600,35500,212
|
|
20230626,122300,547807300,35600,35600,35600,35600,0
|
|
20230626,122200,547807300,35600,35600,35600,35600,0
|
|
20230626,122100,547807300,35600,35600,35600,35600,0
|
|
20230626,122000,547807300,35600,35600,35600,35600,1
|
|
20230626,121900,547771700,35600,35600,35600,35600,8
|
|
20230626,121800,547486900,35550,35550,35550,35550,0
|
|
20230626,121700,547486900,35550,35550,35550,35550,1
|
|
20230626,121600,547451350,35550,35550,35550,35550,0
|
|
20230626,121500,547451350,35550,35550,35550,35550,0
|
|
20230626,121400,547451350,35550,35550,35550,35550,0
|
|
20230626,121300,547451350,35550,35600,35600,35550,391
|
|
20230626,121200,533542550,35600,35600,35600,35600,0
|
|
20230626,121100,533542550,35600,35600,35600,35600,50
|
|
20230626,121000,531762550,35600,35600,35600,35600,1
|
|
20230626,120900,531726950,35600,35600,35600,35600,30
|
|
20230626,120800,530658950,35600,35600,35600,35600,6
|
|
20230626,120700,530445350,35550,35550,35550,35550,0
|
|
20230626,120600,530445350,35550,35550,35550,35550,0
|
|
20230626,120500,530445350,35550,35550,35550,35550,5
|
|
20230626,120400,530267600,35500,35650,35650,35500,600
|
|
20230626,120300,508937850,35650,35650,35650,35650,0
|
|
20230626,120200,508937850,35650,35650,35650,35650,0
|
|
20230626,120100,508937850,35650,35650,35650,35650,0
|
|
20230626,120000,508937850,35650,35650,35650,35650,0
|
|
20230626,115900,508937850,35650,35700,35700,35650,61
|
|
20230626,115800,506760650,35700,35700,35700,35700,4
|
|
20230626,115700,506617850,35750,35750,35750,35750,51
|
|
20230626,115600,504794600,35750,35750,35750,35750,0
|
|
20230626,115500,504794600,35750,35750,35750,35750,0
|
|
20230626,115400,504794600,35750,35750,35750,35750,1
|
|
20230626,115300,504758850,35700,35800,35800,35700,149
|
|
20230626,115200,499438750,35800,35800,35900,35700,139
|
|
20230626,115100,494455700,35950,35950,35950,35950,0
|
|
20230626,115000,494455700,35950,35600,36000,35600,771
|
|
20230626,114900,466794000,35550,35550,35550,35550,0
|
|
20230626,114800,466794000,35550,35550,35550,35550,1
|
|
20230626,114700,466758450,35550,35550,35550,35550,5
|
|
20230626,114600,466580700,35550,35550,35550,35550,10
|
|
20230626,114500,466225200,35550,35550,35550,35550,0
|
|
20230626,114400,466225200,35550,35550,35550,35550,1
|
|
20230626,114300,466189650,35550,35550,35550,35550,1
|
|
20230626,114200,466154100,35550,35550,35550,35550,3
|
|
20230626,114100,466047450,35600,35600,35600,35600,0
|
|
20230626,114000,466047450,35600,35600,35600,35600,5
|
|
20230626,113900,465869450,35600,35600,35600,35600,0
|
|
20230626,113800,465869450,35600,35600,35600,35600,0
|
|
20230626,113700,465869450,35600,35600,35600,35600,1
|
|
20230626,113600,465833850,35650,35650,35650,35650,16
|
|
20230626,113500,465263450,35700,35650,35700,35650,10
|
|
20230626,113400,464906600,35650,35600,35650,35500,153
|
|
20230626,113300,459464550,35550,35550,35550,35550,83
|
|
20230626,113200,456513900,35500,35500,35500,35500,0
|
|
20230626,113100,456513900,35500,35500,35500,35500,0
|
|
20230626,113000,456513900,35500,35500,35500,35500,263
|
|
20230626,112900,447177400,35500,35500,35500,35500,0
|
|
20230626,112800,447177400,35500,35550,35550,35500,155
|
|
20230626,112700,441673050,35550,35600,35750,35500,709
|
|
20230626,112600,416454950,35600,35550,35600,35550,40
|
|
20230626,112500,415031200,35600,35600,35600,35600,6
|
|
20230626,112400,414817600,35600,35600,35600,35600,15
|
|
20230626,112300,414283600,35600,35550,35600,35550,117
|
|
20230626,112200,410118450,35550,35650,35950,35550,102
|
|
20230626,112100,406482350,35950,35500,35950,35500,1322
|
|
20230626,112000,359507650,35500,35450,35500,35450,101
|
|
20230626,111900,355927150,35450,35450,35450,35450,23
|
|
20230626,111800,355111800,35500,35400,35500,35400,243
|
|
20230626,111700,346505300,35500,35500,35500,35400,335
|
|
20230626,111600,334642800,35500,35500,35500,35500,0
|
|
20230626,111500,334642800,35500,35500,35500,35500,36
|
|
20230626,111400,333364800,35500,35450,35500,35450,61
|
|
20230626,111300,331202000,35450,35350,35450,35350,43
|
|
20230626,111200,329681550,35400,35400,35400,35400,30
|
|
20230626,111100,328619550,35400,35400,35400,35400,0
|
|
20230626,111000,328619550,35400,35350,35400,35350,139
|
|
20230626,110900,323702950,35200,35200,35200,35200,0
|
|
20230626,110800,323702950,35200,35350,35350,35200,160
|
|
20230626,110700,318051350,35300,35300,35300,35300,0
|
|
20230626,110600,318051350,35300,35250,35300,35250,789
|
|
20230626,110500,290211600,35250,35250,35250,35250,0
|
|
20230626,110400,290211600,35250,35250,35250,35250,0
|
|
20230626,110300,290211600,35250,35250,35250,35250,29
|
|
20230626,110200,289189350,35150,35150,35150,35150,0
|
|
20230626,110100,289189350,35150,35150,35150,35150,0
|
|
20230626,110000,289189350,35150,35150,35150,35150,0
|
|
20230626,105900,289189350,35150,35150,35150,35150,0
|
|
20230626,105800,289189350,35150,35150,35150,35150,0
|
|
20230626,105700,289189350,35150,35150,35150,35150,0
|
|
20230626,105600,289189350,35150,35150,35150,35150,0
|
|
20230626,105500,289189350,35150,35150,35150,35150,300
|
|
20230626,105400,278644350,35150,35200,35200,35150,212
|
|
20230626,105300,271191950,35200,35200,35200,35200,301
|
|
20230626,105200,260596750,35200,35200,35200,35200,207
|
|
20230626,105100,253310350,35200,35200,35200,35200,25
|
|
20230626,105000,252430350,35200,35200,35200,35200,262
|
|
20230626,104900,243207950,35250,35250,35250,35250,14
|
|
20230626,104800,242714450,35250,35250,35250,35250,0
|
|
20230626,104700,242714450,35250,35250,35250,35250,36
|
|
20230626,104600,241445450,35250,35250,35250,35200,114
|
|
20230626,104500,237432100,35250,35250,35250,35250,0
|
|
20230626,104400,237432100,35250,35250,35250,35250,3
|
|
20230626,104300,237326350,35250,35250,35300,35250,97
|
|
20230626,104200,233906600,35250,35250,35250,35250,1
|
|
20230626,104100,233871350,35200,35200,35200,35200,0
|
|
20230626,104000,233871350,35200,35200,35200,35200,0
|
|
20230626,103900,233871350,35200,35200,35200,35200,56
|
|
20230626,103800,231900150,35200,35200,35200,35200,0
|
|
20230626,103700,231900150,35200,35200,35200,35200,570
|
|
20230626,103600,211836150,35150,35150,35150,35150,0
|
|
20230626,103500,211836150,35150,35200,35200,35150,148
|
|
20230626,103400,206632450,35250,35250,35250,35250,1
|
|
20230626,103300,206597200,35250,35250,35250,35250,11
|
|
20230626,103200,206209450,35250,35250,35250,35250,0
|
|
20230626,103100,206209450,35250,35250,35250,35250,42
|
|
20230626,103000,204728950,35250,35250,35250,35250,48
|
|
20230626,102900,203036950,35250,35250,35250,35250,1
|
|
20230626,102800,203001700,35300,35300,35300,35300,0
|
|
20230626,102700,203001700,35300,35300,35300,35300,9
|
|
20230626,102600,202684000,35300,35300,35300,35300,100
|
|
20230626,102500,199154000,35300,35300,35300,35300,0
|
|
20230626,102400,199154000,35300,35300,35300,35300,0
|
|
20230626,102300,199154000,35300,35300,35300,35300,100
|
|
20230626,102200,195624000,35350,35350,35350,35350,0
|
|
20230626,102100,195624000,35350,35300,35350,35300,446
|
|
20230626,102000,179868900,35250,35250,35250,35250,12
|
|
20230626,101900,179445900,35250,35250,35250,35250,0
|
|
20230626,101800,179445900,35250,35250,35250,35250,1
|
|
20230626,101700,179410650,35100,35100,35100,35100,60
|
|
20230626,101600,177304650,35050,35050,35050,35050,0
|
|
20230626,101500,177304650,35050,35150,35150,35050,180
|
|
20230626,101400,170986450,35200,35200,35200,35200,40
|
|
20230626,101300,169578450,35200,35200,35200,35200,112
|
|
20230626,101200,165636050,35250,35250,35250,35250,6
|
|
20230626,101100,165424550,35250,35300,35300,35250,52
|
|
20230626,101000,163590550,35350,35350,35350,35350,0
|
|
20230626,100900,163590550,35350,35250,35350,35250,52
|
|
20230626,100800,161753100,35200,35200,35200,35200,0
|
|
20230626,100700,161753100,35200,35200,35200,35200,3
|
|
20230626,100600,161647500,35200,35200,35200,35200,15
|
|
20230626,100500,161119500,35200,35200,35200,35200,15
|
|
20230626,100400,160591500,35200,35250,35250,35200,57
|
|
20230626,100300,158584750,35350,35350,35350,35350,0
|
|
20230626,100200,158584750,35350,35350,35350,35350,0
|
|
20230626,100100,158584750,35350,35350,35350,35350,0
|
|
20230626,100000,158584750,35350,35350,35350,35350,4
|
|
20230626,095900,158443350,35300,35300,35300,35300,5
|
|
20230626,095800,158266850,35250,35250,35250,35250,18
|
|
20230626,095700,157632350,35150,35150,35150,35150,0
|
|
20230626,095600,157632350,35150,35150,35150,35150,2
|
|
20230626,095500,157562050,35150,35150,35150,35150,0
|
|
20230626,095400,157562050,35150,35150,35150,35150,0
|
|
20230626,095300,157562050,35150,35150,35150,35150,0
|
|
20230626,095200,157562050,35150,35200,35200,35150,110
|
|
20230626,095100,153695000,35150,35150,35150,35150,5
|
|
20230626,095000,153519250,35200,35200,35200,35200,69
|
|
20230626,094900,151090450,35150,35150,35150,35150,1
|
|
20230626,094800,151055300,35150,35150,35150,35150,22
|
|
20230626,094700,150282000,35100,35050,35100,35050,134
|
|
20230626,094600,145581450,35050,35050,35050,35050,30
|
|
20230626,094500,144529950,35000,35050,35050,35000,129
|
|
20230626,094400,140014900,35050,35050,35050,35050,1
|
|
20230626,094300,139979850,35050,35100,35100,35050,105
|
|
20230626,094200,136295050,35050,35050,35050,35050,91
|
|
20230626,094100,133105500,35000,35000,35000,35000,81
|
|
20230626,094000,130270500,35000,35000,35000,35000,0
|
|
20230626,093900,130270500,35000,35000,35000,35000,0
|
|
20230626,093800,130270500,35000,35050,35050,35000,5
|
|
20230626,093700,130095350,35050,35000,35050,35000,18
|
|
20230626,093600,129464600,35000,35000,35000,35000,52
|
|
20230626,093500,127644600,35000,35050,35050,35000,4
|
|
20230626,093400,127504550,35000,35000,35050,35000,25
|
|
20230626,093300,126629350,35000,34950,35000,34950,65
|
|
20230626,093200,124356850,34950,34900,34950,34900,28
|
|
20230626,093100,123378300,34950,34950,34950,34950,6
|
|
20230626,093000,123168600,34900,34900,34900,34900,0
|
|
20230626,092900,123168600,34900,34950,34950,34900,10
|
|
20230626,092800,122819550,34950,34950,34950,34950,1
|
|
20230626,092700,122784600,34950,34950,34950,34900,26
|
|
20230626,092600,121876400,35000,34950,35000,34950,11
|
|
20230626,092500,121491700,35000,34950,35000,34950,11
|
|
20230626,092400,121107200,35000,34800,35000,34800,121
|
|
20230626,092300,116886800,34800,34800,34800,34800,10
|
|
20230626,092200,116538800,34800,34800,34800,34800,3
|
|
20230626,092100,116434400,34800,34800,34800,34800,2
|
|
20230626,092000,116364800,34800,34800,34800,34800,2
|
|
20230626,091900,116295200,34750,34750,34750,34750,2
|
|
20230626,091800,116225700,34750,34750,34750,34750,13
|
|
20230626,091700,115773950,34700,34550,34700,34550,85
|
|
20230626,091600,112832700,34550,34550,34650,34550,270
|
|
20230626,091500,103488650,34550,34600,34600,34550,205
|
|
20230626,091400,96403750,34600,34650,34650,34600,709
|
|
20230626,091300,71845650,34700,34700,34700,34700,41
|
|
20230626,091200,70422950,34650,34650,34650,34650,129
|
|
20230626,091100,65953100,34700,34750,34750,34650,141
|
|
20230626,091000,61061450,34750,34800,34800,34750,175
|
|
20230626,090900,54980000,34750,34800,34800,34750,301
|
|
20230626,090800,44512750,34800,34800,34800,34800,30
|
|
20230626,090700,43468750,35000,35000,35000,35000,2
|
|
20230626,090600,43398750,35000,34900,35000,34750,407
|
|
20230626,090500,29226250,34900,34900,34900,34850,124
|
|
20230626,090400,24899750,34900,34900,34900,34900,60
|
|
20230626,090300,22805750,34900,34900,34900,34900,0
|
|
20230626,090200,22805750,34900,34950,34950,34900,129
|
|
20230626,090100,18298750,34950,35050,35050,34950,288
|
|
20230626,090000,8225000,35000,35000,35000,35000,235
|