681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,201700,2556118700,21700,21700,21700,21700,0
|
|
20230626,201600,2556118700,21700,21700,21700,21700,0
|
|
20230626,201500,2556118700,21700,21700,21700,21700,0
|
|
20230626,201400,2556118700,21700,21700,21700,21700,0
|
|
20230626,201300,2556118700,21700,21700,21700,21700,0
|
|
20230626,201200,2556118700,21700,21700,21700,21700,0
|
|
20230626,201100,2556118700,21700,21700,21700,21700,0
|
|
20230626,201000,2556118700,21700,21700,21700,21700,0
|
|
20230626,200900,2556118700,21700,21700,21700,21700,0
|
|
20230626,200800,2556118700,21700,21700,21700,21700,0
|
|
20230626,200700,2556118700,21700,21700,21700,21700,0
|
|
20230626,200600,2556118700,21700,21700,21700,21700,0
|
|
20230626,200500,2556118700,21700,21700,21700,21700,0
|
|
20230626,200400,2556118700,21700,21700,21700,21700,0
|
|
20230626,200300,2556118700,21700,21700,21700,21700,0
|
|
20230626,200200,2556118700,21700,21700,21700,21700,0
|
|
20230626,200100,2556118700,21700,21700,21700,21700,0
|
|
20230626,200000,2556118700,21700,21700,21700,21700,0
|
|
20230626,195900,2556118700,21700,21700,21700,21700,0
|
|
20230626,195800,2556118700,21700,21700,21700,21700,0
|
|
20230626,195700,2556118700,21700,21700,21700,21700,0
|
|
20230626,195600,2556118700,21700,21700,21700,21700,0
|
|
20230626,195500,2556118700,21700,21700,21700,21700,0
|
|
20230626,195400,2556118700,21700,21700,21700,21700,0
|
|
20230626,195300,2556118700,21700,21700,21700,21700,0
|
|
20230626,195200,2556118700,21700,21700,21700,21700,0
|
|
20230626,195100,2556118700,21700,21700,21700,21700,0
|
|
20230626,195000,2556118700,21700,21700,21700,21700,0
|
|
20230626,194900,2556118700,21700,21700,21700,21700,0
|
|
20230626,194800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,194700,2556118700,21700,21700,21700,21700,0
|
|
20230626,194600,2556118700,21700,21700,21700,21700,0
|
|
20230626,194500,2556118700,21700,21700,21700,21700,0
|
|
20230626,194400,2556118700,21700,21700,21700,21700,0
|
|
20230626,194300,2556118700,21700,21700,21700,21700,0
|
|
20230626,194200,2556118700,21700,21700,21700,21700,0
|
|
20230626,194100,2556118700,21700,21700,21700,21700,0
|
|
20230626,194000,2556118700,21700,21700,21700,21700,0
|
|
20230626,193900,2556118700,21700,21700,21700,21700,0
|
|
20230626,193800,2556118700,21700,21700,21700,21700,0
|
|
20230626,193700,2556118700,21700,21700,21700,21700,0
|
|
20230626,193600,2556118700,21700,21700,21700,21700,0
|
|
20230626,193500,2556118700,21700,21700,21700,21700,0
|
|
20230626,193400,2556118700,21700,21700,21700,21700,0
|
|
20230626,193300,2556118700,21700,21700,21700,21700,0
|
|
20230626,193200,2556118700,21700,21700,21700,21700,0
|
|
20230626,193100,2556118700,21700,21700,21700,21700,0
|
|
20230626,193000,2556118700,21700,21700,21700,21700,0
|
|
20230626,192900,2556118700,21700,21700,21700,21700,0
|
|
20230626,192800,2556118700,21700,21700,21700,21700,0
|
|
20230626,192700,2556118700,21700,21700,21700,21700,0
|
|
20230626,192600,2556118700,21700,21700,21700,21700,0
|
|
20230626,192500,2556118700,21700,21700,21700,21700,0
|
|
20230626,192400,2556118700,21700,21700,21700,21700,0
|
|
20230626,192300,2556118700,21700,21700,21700,21700,0
|
|
20230626,192200,2556118700,21700,21700,21700,21700,0
|
|
20230626,192100,2556118700,21700,21700,21700,21700,0
|
|
20230626,192000,2556118700,21700,21700,21700,21700,0
|
|
20230626,191900,2556118700,21700,21700,21700,21700,0
|
|
20230626,191800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,191700,2556118700,21700,21700,21700,21700,0
|
|
20230626,191600,2556118700,21700,21700,21700,21700,0
|
|
20230626,191500,2556118700,21700,21700,21700,21700,0
|
|
20230626,191400,2556118700,21700,21700,21700,21700,0
|
|
20230626,191300,2556118700,21700,21700,21700,21700,0
|
|
20230626,191200,2556118700,21700,21700,21700,21700,0
|
|
20230626,191100,2556118700,21700,21700,21700,21700,0
|
|
20230626,191000,2556118700,21700,21700,21700,21700,0
|
|
20230626,190900,2556118700,21700,21700,21700,21700,0
|
|
20230626,190800,2556118700,21700,21700,21700,21700,0
|
|
20230626,190700,2556118700,21700,21700,21700,21700,0
|
|
20230626,190600,2556118700,21700,21700,21700,21700,0
|
|
20230626,190500,2556118700,21700,21700,21700,21700,0
|
|
20230626,190400,2556118700,21700,21700,21700,21700,0
|
|
20230626,190300,2556118700,21700,21700,21700,21700,0
|
|
20230626,190200,2556118700,21700,21700,21700,21700,0
|
|
20230626,190100,2556118700,21700,21700,21700,21700,0
|
|
20230626,190000,2556118700,21700,21700,21700,21700,0
|
|
20230626,185900,2556118700,21700,21700,21700,21700,0
|
|
20230626,185800,2556118700,21700,21700,21700,21700,0
|
|
20230626,185700,2556118700,21700,21700,21700,21700,0
|
|
20230626,185600,2556118700,21700,21700,21700,21700,0
|
|
20230626,185500,2556118700,21700,21700,21700,21700,0
|
|
20230626,185400,2556118700,21700,21700,21700,21700,0
|
|
20230626,185300,2556118700,21700,21700,21700,21700,0
|
|
20230626,185200,2556118700,21700,21700,21700,21700,0
|
|
20230626,185100,2556118700,21700,21700,21700,21700,0
|
|
20230626,185000,2556118700,21700,21700,21700,21700,0
|
|
20230626,184900,2556118700,21700,21700,21700,21700,0
|
|
20230626,184800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,184700,2556118700,21700,21700,21700,21700,0
|
|
20230626,184600,2556118700,21700,21700,21700,21700,0
|
|
20230626,184500,2556118700,21700,21700,21700,21700,0
|
|
20230626,184400,2556118700,21700,21700,21700,21700,0
|
|
20230626,184300,2556118700,21700,21700,21700,21700,0
|
|
20230626,184200,2556118700,21700,21700,21700,21700,0
|
|
20230626,184100,2556118700,21700,21700,21700,21700,0
|
|
20230626,184000,2556118700,21700,21700,21700,21700,0
|
|
20230626,183900,2556118700,21700,21700,21700,21700,0
|
|
20230626,183800,2556118700,21700,21700,21700,21700,0
|
|
20230626,183700,2556118700,21700,21700,21700,21700,0
|
|
20230626,183600,2556118700,21700,21700,21700,21700,0
|
|
20230626,183500,2556118700,21700,21700,21700,21700,0
|
|
20230626,183400,2556118700,21700,21700,21700,21700,0
|
|
20230626,183300,2556118700,21700,21700,21700,21700,0
|
|
20230626,183200,2556118700,21700,21700,21700,21700,0
|
|
20230626,183100,2556118700,21700,21700,21700,21700,0
|
|
20230626,183000,2556118700,21700,21700,21700,21700,0
|
|
20230626,182900,2556118700,21700,21700,21700,21700,0
|
|
20230626,182800,2556118700,21700,21700,21700,21700,0
|
|
20230626,182700,2556118700,21700,21700,21700,21700,0
|
|
20230626,182600,2556118700,21700,21700,21700,21700,0
|
|
20230626,182500,2556118700,21700,21700,21700,21700,0
|
|
20230626,182400,2556118700,21700,21700,21700,21700,0
|
|
20230626,182300,2556118700,21700,21700,21700,21700,0
|
|
20230626,182200,2556118700,21700,21700,21700,21700,0
|
|
20230626,182100,2556118700,21700,21700,21700,21700,0
|
|
20230626,182000,2556118700,21700,21700,21700,21700,0
|
|
20230626,181900,2556118700,21700,21700,21700,21700,0
|
|
20230626,181800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,181700,2556118700,21700,21700,21700,21700,0
|
|
20230626,181600,2556118700,21700,21700,21700,21700,0
|
|
20230626,181500,2556118700,21700,21700,21700,21700,0
|
|
20230626,181400,2556118700,21700,21700,21700,21700,0
|
|
20230626,181300,2556118700,21700,21700,21700,21700,0
|
|
20230626,181200,2556118700,21700,21700,21700,21700,0
|
|
20230626,181100,2556118700,21700,21700,21700,21700,0
|
|
20230626,181000,2556118700,21700,21700,21700,21700,0
|
|
20230626,180900,2556118700,21700,21700,21700,21700,0
|
|
20230626,180800,2556118700,21700,21700,21700,21700,0
|
|
20230626,180700,2556118700,21700,21700,21700,21700,0
|
|
20230626,180600,2556118700,21700,21700,21700,21700,0
|
|
20230626,180500,2556118700,21700,21700,21700,21700,0
|
|
20230626,180400,2556118700,21700,21700,21700,21700,0
|
|
20230626,180300,2556118700,21700,21700,21700,21700,0
|
|
20230626,180200,2556118700,21700,21700,21700,21700,0
|
|
20230626,180100,2556118700,21700,21700,21700,21700,0
|
|
20230626,180000,2556118700,21700,21700,21700,21700,0
|
|
20230626,175900,2556118700,21700,21700,21700,21700,0
|
|
20230626,175800,2556118700,21700,21700,21700,21700,0
|
|
20230626,175700,2556118700,21700,21700,21700,21700,0
|
|
20230626,175600,2556118700,21700,21700,21700,21700,0
|
|
20230626,175500,2556118700,21700,21700,21700,21700,0
|
|
20230626,175400,2556118700,21700,21700,21700,21700,0
|
|
20230626,175300,2556118700,21700,21700,21700,21700,0
|
|
20230626,175200,2556118700,21700,21700,21700,21700,0
|
|
20230626,175100,2556118700,21700,21700,21700,21700,0
|
|
20230626,175000,2556118700,21700,21700,21700,21700,0
|
|
20230626,174900,2556118700,21700,21700,21700,21700,0
|
|
20230626,174800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,174700,2556118700,21700,21700,21700,21700,0
|
|
20230626,174600,2556118700,21700,21700,21700,21700,0
|
|
20230626,174500,2556118700,21700,21700,21700,21700,0
|
|
20230626,174400,2556118700,21700,21700,21700,21700,0
|
|
20230626,174300,2556118700,21700,21700,21700,21700,0
|
|
20230626,174200,2556118700,21700,21700,21700,21700,0
|
|
20230626,174100,2556118700,21700,21700,21700,21700,0
|
|
20230626,174000,2556118700,21700,21700,21700,21700,0
|
|
20230626,173900,2556118700,21700,21700,21700,21700,0
|
|
20230626,173800,2556118700,21700,21700,21700,21700,0
|
|
20230626,173700,2556118700,21700,21700,21700,21700,0
|
|
20230626,173600,2556118700,21700,21700,21700,21700,0
|
|
20230626,173500,2556118700,21700,21700,21700,21700,0
|
|
20230626,173400,2556118700,21700,21700,21700,21700,0
|
|
20230626,173300,2556118700,21700,21700,21700,21700,0
|
|
20230626,173200,2556118700,21700,21700,21700,21700,0
|
|
20230626,173100,2556118700,21700,21700,21700,21700,0
|
|
20230626,173000,2556118700,21700,21700,21700,21700,0
|
|
20230626,172900,2556118700,21700,21700,21700,21700,0
|
|
20230626,172800,2556118700,21700,21700,21700,21700,0
|
|
20230626,172700,2556118700,21700,21700,21700,21700,0
|
|
20230626,172600,2556118700,21700,21700,21700,21700,0
|
|
20230626,172500,2556118700,21700,21700,21700,21700,0
|
|
20230626,172400,2556118700,21700,21700,21700,21700,0
|
|
20230626,172300,2556118700,21700,21700,21700,21700,0
|
|
20230626,172200,2556118700,21700,21700,21700,21700,0
|
|
20230626,172100,2556118700,21700,21700,21700,21700,0
|
|
20230626,172000,2556118700,21700,21700,21700,21700,0
|
|
20230626,171900,2556118700,21700,21700,21700,21700,0
|
|
20230626,171800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,171700,2556118700,21700,21700,21700,21700,0
|
|
20230626,171600,2556118700,21700,21700,21700,21700,0
|
|
20230626,171500,2556118700,21700,21700,21700,21700,0
|
|
20230626,171400,2556118700,21700,21700,21700,21700,0
|
|
20230626,171300,2556118700,21700,21700,21700,21700,0
|
|
20230626,171200,2556118700,21700,21700,21700,21700,0
|
|
20230626,171100,2556118700,21700,21700,21700,21700,0
|
|
20230626,171000,2556118700,21700,21700,21700,21700,0
|
|
20230626,170900,2556118700,21700,21700,21700,21700,0
|
|
20230626,170800,2556118700,21700,21700,21700,21700,0
|
|
20230626,170700,2556118700,21700,21700,21700,21700,0
|
|
20230626,170600,2556118700,21700,21700,21700,21700,0
|
|
20230626,170500,2556118700,21700,21700,21700,21700,0
|
|
20230626,170400,2556118700,21700,21700,21700,21700,0
|
|
20230626,170300,2556118700,21700,21700,21700,21700,0
|
|
20230626,170200,2556118700,21700,21700,21700,21700,0
|
|
20230626,170100,2556118700,21700,21700,21700,21700,0
|
|
20230626,170000,2556118700,21700,21700,21700,21700,0
|
|
20230626,165900,2556118700,21700,21700,21700,21700,0
|
|
20230626,165800,2556118700,21700,21700,21700,21700,0
|
|
20230626,165700,2556118700,21700,21700,21700,21700,0
|
|
20230626,165600,2556118700,21700,21700,21700,21700,0
|
|
20230626,165500,2556118700,21700,21700,21700,21700,0
|
|
20230626,165400,2556118700,21700,21700,21700,21700,0
|
|
20230626,165300,2556118700,21700,21700,21700,21700,0
|
|
20230626,165200,2556118700,21700,21700,21700,21700,0
|
|
20230626,165100,2556118700,21700,21700,21700,21700,0
|
|
20230626,165000,2556118700,21700,21700,21700,21700,0
|
|
20230626,164900,2556118700,21700,21700,21700,21700,0
|
|
20230626,164800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,164700,2556118700,21700,21700,21700,21700,0
|
|
20230626,164600,2556118700,21700,21700,21700,21700,0
|
|
20230626,164500,2556118700,21700,21700,21700,21700,0
|
|
20230626,164400,2556118700,21700,21700,21700,21700,0
|
|
20230626,164300,2556118700,21700,21700,21700,21700,0
|
|
20230626,164200,2556118700,21700,21700,21700,21700,0
|
|
20230626,164100,2556118700,21700,21700,21700,21700,0
|
|
20230626,164000,2556118700,21700,21700,21700,21700,0
|
|
20230626,163900,2556118700,21700,21700,21700,21700,0
|
|
20230626,163800,2556118700,21700,21700,21700,21700,0
|
|
20230626,163700,2556118700,21700,21700,21700,21700,0
|
|
20230626,163600,2556118700,21700,21700,21700,21700,0
|
|
20230626,163500,2556118700,21700,21700,21700,21700,0
|
|
20230626,163400,2556118700,21700,21700,21700,21700,0
|
|
20230626,163300,2556118700,21700,21700,21700,21700,0
|
|
20230626,163200,2556118700,21700,21700,21700,21700,0
|
|
20230626,163100,2556118700,21700,21700,21700,21700,0
|
|
20230626,163000,2556118700,21700,21700,21700,21700,0
|
|
20230626,162900,2556118700,21700,21700,21700,21700,0
|
|
20230626,162800,2556118700,21700,21700,21700,21700,0
|
|
20230626,162700,2556118700,21700,21700,21700,21700,0
|
|
20230626,162600,2556118700,21700,21700,21700,21700,0
|
|
20230626,162500,2556118700,21700,21700,21700,21700,0
|
|
20230626,162400,2556118700,21700,21700,21700,21700,0
|
|
20230626,162300,2556118700,21700,21700,21700,21700,0
|
|
20230626,162200,2556118700,21700,21700,21700,21700,0
|
|
20230626,162100,2556118700,21700,21700,21700,21700,0
|
|
20230626,162000,2556118700,21700,21700,21700,21700,0
|
|
20230626,161900,2556118700,21700,21700,21700,21700,0
|
|
20230626,161800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,161700,2556118700,21700,21700,21700,21700,0
|
|
20230626,161600,2556118700,21700,21700,21700,21700,0
|
|
20230626,161500,2556118700,21700,21700,21700,21700,0
|
|
20230626,161400,2556118700,21700,21700,21700,21700,0
|
|
20230626,161300,2556118700,21700,21700,21700,21700,0
|
|
20230626,161200,2556118700,21700,21700,21700,21700,0
|
|
20230626,161100,2556118700,21700,21700,21700,21700,0
|
|
20230626,161000,2556118700,21700,21700,21700,21700,0
|
|
20230626,160900,2556118700,21700,21700,21700,21700,0
|
|
20230626,160800,2556118700,21700,21700,21700,21700,0
|
|
20230626,160700,2556118700,21700,21700,21700,21700,0
|
|
20230626,160600,2556118700,21700,21700,21700,21700,0
|
|
20230626,160500,2556118700,21700,21700,21700,21700,0
|
|
20230626,160400,2556118700,21700,21700,21700,21700,0
|
|
20230626,160300,2556118700,21700,21700,21700,21700,0
|
|
20230626,160200,2556118700,21700,21700,21700,21700,0
|
|
20230626,160100,2556118700,21700,21700,21700,21700,0
|
|
20230626,160000,2556118700,21700,21700,21700,21700,0
|
|
20230626,155900,2556118700,21700,21700,21700,21700,0
|
|
20230626,155800,2556118700,21700,21700,21700,21700,0
|
|
20230626,155700,2556118700,21700,21700,21700,21700,0
|
|
20230626,155600,2556118700,21700,21700,21700,21700,0
|
|
20230626,155500,2556118700,21700,21700,21700,21700,0
|
|
20230626,155400,2556118700,21700,21700,21700,21700,0
|
|
20230626,155300,2556118700,21700,21700,21700,21700,0
|
|
20230626,155200,2556118700,21700,21700,21700,21700,0
|
|
20230626,155100,2556118700,21700,21700,21700,21700,0
|
|
20230626,155000,2556118700,21700,21700,21700,21700,0
|
|
20230626,154900,2556118700,21700,21700,21700,21700,0
|
|
20230626,154800,2556118700,21700,21700,21700,21700,3244
|
|
20230626,154700,2556118700,21700,21700,21700,21700,0
|
|
20230626,154600,2556118700,21700,21700,21700,21700,0
|
|
20230626,154500,2556118700,21700,21700,21700,21700,0
|
|
20230626,154400,2556118700,21700,21700,21700,21700,0
|
|
20230626,154300,2556118700,21700,21700,21700,21700,0
|
|
20230626,154200,2556118700,21700,21700,21700,21700,0
|
|
20230626,154100,2556118700,21700,21700,21700,21700,0
|
|
20230626,154000,2556118700,21700,21700,21700,21700,0
|
|
20230626,153900,2556118700,21700,21700,21700,21700,0
|
|
20230626,153800,2556118700,21700,21700,21700,21700,0
|
|
20230626,153700,2556118700,21700,21700,21700,21700,0
|
|
20230626,153600,2556118700,21700,21700,21700,21700,0
|
|
20230626,153500,2556118700,21700,21700,21700,21700,0
|
|
20230626,153400,2556118700,21700,21700,21700,21700,0
|
|
20230626,153300,2556118700,21700,21700,21700,21700,0
|
|
20230626,153200,2556118700,21700,21700,21700,21700,0
|
|
20230626,153100,2556118700,21700,21700,21700,21700,0
|
|
20230626,153000,2556118700,21700,21700,21700,21700,3244
|
|
20230626,152900,2485723900,21850,21850,21850,21850,0
|
|
20230626,152800,2485723900,21850,21850,21850,21850,0
|
|
20230626,152700,2485723900,21850,21850,21850,21850,0
|
|
20230626,152600,2485723900,21850,21850,21850,21850,0
|
|
20230626,152500,2485723900,21850,21850,21850,21850,0
|
|
20230626,152400,2485723900,21850,21850,21850,21850,0
|
|
20230626,152300,2485723900,21850,21850,21850,21850,0
|
|
20230626,152200,2485723900,21850,21850,21850,21850,0
|
|
20230626,152100,2485723900,21850,21850,21850,21850,0
|
|
20230626,152000,2485723900,21850,21850,21850,21850,0
|
|
20230626,151900,2485723900,21850,21750,21850,21700,312
|
|
20230626,151800,2478932850,21750,21800,21800,21700,388
|
|
20230626,151700,2470496800,21750,21800,21800,21750,52
|
|
20230626,151600,2469365450,21800,21750,21800,21750,230
|
|
20230626,151500,2464362850,21800,21800,21800,21800,15
|
|
20230626,151400,2464035850,21800,21800,21800,21750,123
|
|
20230626,151300,2461356150,21800,21800,21850,21800,105
|
|
20230626,151200,2459067050,21800,21800,21800,21800,276
|
|
20230626,151100,2453050250,21800,21750,21800,21750,301
|
|
20230626,151000,2446499700,21750,21750,21750,21750,116
|
|
20230626,150900,2443976700,21750,21750,21750,21700,267
|
|
20230626,150800,2438172050,21750,21750,21750,21700,66
|
|
20230626,150700,2436738300,21800,21800,21800,21800,306
|
|
20230626,150600,2430067500,21800,21700,21800,21700,19
|
|
20230626,150500,2429654200,21700,21800,21800,21700,335
|
|
20230626,150400,2422379600,21750,21800,21800,21750,782
|
|
20230626,150300,2405366100,21800,21800,21800,21800,25
|
|
20230626,150200,2404821100,21800,21800,21800,21800,200
|
|
20230626,150100,2400461100,21800,21800,21800,21800,0
|
|
20230626,150000,2400461100,21800,21800,21800,21800,30
|
|
20230626,145900,2399807100,21800,21800,21800,21800,0
|
|
20230626,145800,2399807100,21800,21800,21800,21800,946
|
|
20230626,145700,2379184300,21800,21800,21800,21800,702
|
|
20230626,145600,2363880700,21800,21800,21800,21800,0
|
|
20230626,145500,2363880700,21800,21800,21800,21800,430
|
|
20230626,145400,2354506700,21800,21800,21800,21800,18
|
|
20230626,145300,2354114300,21750,21750,21750,21750,1
|
|
20230626,145200,2354092550,21800,21800,21800,21800,0
|
|
20230626,145100,2354092550,21800,21800,21800,21800,0
|
|
20230626,145000,2354092550,21800,21800,21800,21800,100
|
|
20230626,144900,2351912550,21800,21800,21800,21800,9
|
|
20230626,144800,2351716350,21750,21750,21750,21750,0
|
|
20230626,144700,2351716350,21750,21750,21750,21750,1
|
|
20230626,144600,2351694600,21750,21800,21800,21750,20
|
|
20230626,144500,2351259100,21800,21800,21800,21800,9
|
|
20230626,144400,2351062900,21800,21750,21800,21750,39
|
|
20230626,144300,2350212850,21750,21750,21800,21750,95
|
|
20230626,144200,2348143300,21800,21800,21800,21800,0
|
|
20230626,144100,2348143300,21800,21700,21800,21700,115
|
|
20230626,144000,2345637800,21700,21700,21700,21700,3
|
|
20230626,143900,2345572700,21800,21700,21800,21700,80
|
|
20230626,143800,2343832800,21700,21700,21700,21700,10
|
|
20230626,143700,2343615800,21750,21750,21750,21750,0
|
|
20230626,143600,2343615800,21750,21750,21750,21750,1
|
|
20230626,143500,2343594050,21700,21700,21750,21700,2058
|
|
20230626,143400,2298931450,21750,21750,21750,21750,71
|
|
20230626,143300,2297387200,21750,21750,21750,21750,1035
|
|
20230626,143200,2274875950,21800,21800,21800,21800,1
|
|
20230626,143100,2274854150,21800,21800,21800,21800,47
|
|
20230626,143000,2273829550,21800,21800,21800,21800,13
|
|
20230626,142900,2273546150,21800,21750,21800,21750,21
|
|
20230626,142800,2273089350,21750,21750,21750,21750,25
|
|
20230626,142700,2272545600,21800,21800,21800,21800,1
|
|
20230626,142600,2272523800,21800,21750,21800,21750,505
|
|
20230626,142500,2261539800,21800,21800,21800,21800,10
|
|
20230626,142400,2261321800,21800,21800,21800,21800,194
|
|
20230626,142300,2257092600,21800,21800,21800,21800,0
|
|
20230626,142200,2257092600,21800,21800,21800,21800,100
|
|
20230626,142100,2254912600,21800,21800,21800,21800,1
|
|
20230626,142000,2254890800,21800,21800,21800,21800,1
|
|
20230626,141900,2254869000,21850,21800,21850,21800,93
|
|
20230626,141800,2252839900,21800,21800,21800,21800,0
|
|
20230626,141700,2252839900,21800,21800,21800,21800,61
|
|
20230626,141600,2251510100,21800,21800,21800,21800,2
|
|
20230626,141500,2251466500,21800,21800,21800,21800,42
|
|
20230626,141400,2250550900,21800,21800,21800,21800,1
|
|
20230626,141300,2250529100,21750,21750,21750,21750,0
|
|
20230626,141200,2250529100,21750,21750,21750,21750,100
|
|
20230626,141100,2248354100,21800,21800,21800,21800,162
|
|
20230626,141000,2244822500,21800,21800,21800,21800,25
|
|
20230626,140900,2244277500,21800,21800,21800,21800,517
|
|
20230626,140800,2233006900,21800,21800,21800,21800,0
|
|
20230626,140700,2233006900,21800,21800,21800,21800,300
|
|
20230626,140600,2226466900,21800,21800,21800,21750,156
|
|
20230626,140500,2223068600,21800,21800,21800,21800,50
|
|
20230626,140400,2221978600,21750,21750,21750,21750,180
|
|
20230626,140300,2218063600,21800,21800,21800,21800,0
|
|
20230626,140200,2218063600,21800,21800,21800,21800,0
|
|
20230626,140100,2218063600,21800,21750,21800,21750,301
|
|
20230626,140000,2211516800,21850,21850,21850,21850,1
|
|
20230626,135900,2211494950,21750,21750,21750,21750,40
|
|
20230626,135800,2210624950,21800,21800,21800,21750,470
|
|
20230626,135700,2200400700,21800,21850,21850,21800,147
|
|
20230626,135600,2197196000,21850,21850,21850,21850,0
|
|
20230626,135500,2197196000,21850,21800,21850,21800,160
|
|
20230626,135400,2193703000,21800,21800,21800,21800,0
|
|
20230626,135300,2193703000,21800,21800,21850,21750,76
|
|
20230626,135200,2192048450,21800,21800,21800,21800,325
|
|
20230626,135100,2184963450,21800,21800,21800,21800,0
|
|
20230626,135000,2184963450,21800,21850,21850,21800,538
|
|
20230626,134900,2173230000,21850,21900,21900,21850,1252
|
|
20230626,134800,2145872800,21900,21900,21900,21850,86
|
|
20230626,134700,2143991600,21900,21900,21900,21900,5
|
|
20230626,134600,2143882100,21900,21850,21900,21850,40
|
|
20230626,134500,2143007900,21900,21900,21900,21850,162
|
|
20230626,134400,2139467600,21900,21850,21900,21850,171
|
|
20230626,134300,2135725750,21900,21850,21900,21850,50
|
|
20230626,134200,2134632750,21850,21850,21850,21850,0
|
|
20230626,134100,2134632750,21850,21850,21850,21850,124
|
|
20230626,134000,2131923350,21850,21850,21850,21850,7
|
|
20230626,133900,2131770400,21850,21900,21900,21850,150
|
|
20230626,133800,2128488000,21850,21900,21900,21850,2
|
|
20230626,133700,2128444250,21900,21850,21900,21850,1266
|
|
20230626,133600,2100720500,21850,21800,21850,21800,1736
|
|
20230626,133500,2062804850,21800,21800,21800,21800,51
|
|
20230626,133400,2061693050,21850,21850,21850,21850,6
|
|
20230626,133300,2061561950,21850,21750,21850,21750,2879
|
|
20230626,133200,1998850300,21750,21750,21750,21750,33
|
|
20230626,133100,1998132550,21750,21750,21750,21750,0
|
|
20230626,133000,1998132550,21750,21800,21800,21750,54
|
|
20230626,132900,1996957950,21750,21750,21750,21750,0
|
|
20230626,132800,1996957950,21750,21750,21750,21750,28
|
|
20230626,132700,1996348950,21800,21800,21800,21800,117
|
|
20230626,132600,1993798350,21800,21800,21800,21800,606
|
|
20230626,132500,1980587550,21800,21800,21800,21800,93
|
|
20230626,132400,1978560150,21800,21800,21800,21800,125
|
|
20230626,132300,1975835150,21800,21800,21800,21750,53
|
|
20230626,132200,1974681550,21750,21750,21750,21750,247
|
|
20230626,132100,1969309300,21750,21750,21800,21750,219
|
|
20230626,132000,1964545550,21850,21800,21850,21800,959
|
|
20230626,131900,1943634300,21700,21700,21700,21700,34
|
|
20230626,131800,1942896500,21800,21800,21800,21800,6
|
|
20230626,131700,1942765700,21700,21700,21700,21700,2
|
|
20230626,131600,1942722300,21700,21750,21750,21700,568
|
|
20230626,131500,1930370700,21750,21750,21750,21750,0
|
|
20230626,131400,1930370700,21750,21750,21750,21750,491
|
|
20230626,131300,1919691450,21750,21750,21750,21750,0
|
|
20230626,131200,1919691450,21750,21750,21750,21750,41
|
|
20230626,131100,1918799700,21800,21800,21800,21800,2
|
|
20230626,131000,1918756100,21750,21750,21750,21750,40
|
|
20230626,130900,1917886100,21750,21750,21750,21750,1393
|
|
20230626,130800,1887588350,21750,21750,21750,21750,20
|
|
20230626,130700,1887153350,21700,21700,21700,21700,56
|
|
20230626,130600,1885938150,21700,21700,21700,21700,0
|
|
20230626,130500,1885938150,21700,21700,21700,21700,28
|
|
20230626,130400,1885330550,21700,21700,21700,21700,1
|
|
20230626,130300,1885308850,21700,21700,21700,21700,50
|
|
20230626,130200,1884223850,21700,21700,21700,21700,1
|
|
20230626,130100,1884202150,21700,21700,21700,21700,51
|
|
20230626,130000,1883095450,21700,21700,21700,21700,0
|
|
20230626,125900,1883095450,21700,21700,21700,21700,1
|
|
20230626,125800,1883073750,21700,21750,21750,21700,48
|
|
20230626,125700,1882032100,21700,21700,21700,21700,1
|
|
20230626,125600,1882010400,21700,21700,21700,21700,138
|
|
20230626,125500,1879015800,21700,21700,21700,21700,101
|
|
20230626,125400,1876824100,21700,21700,21700,21700,362
|
|
20230626,125300,1868968700,21700,21700,21700,21700,6
|
|
20230626,125200,1868838500,21700,21700,21700,21700,2
|
|
20230626,125100,1868795100,21700,21650,21700,21650,947
|
|
20230626,125000,1848245300,21650,21650,21650,21650,45
|
|
20230626,124900,1847271050,21650,21600,21650,21600,42
|
|
20230626,124800,1846363750,21650,21650,21650,21650,0
|
|
20230626,124700,1846363750,21650,21650,21650,21600,686
|
|
20230626,124600,1831533300,21600,21650,21650,21600,100
|
|
20230626,124500,1829369050,21650,21650,21650,21650,46
|
|
20230626,124400,1828373150,21650,21650,21650,21650,0
|
|
20230626,124300,1828373150,21650,21650,21650,21650,537
|
|
20230626,124200,1816747100,21600,21650,21650,21600,89
|
|
20230626,124100,1814822150,21600,21600,21600,21600,0
|
|
20230626,124000,1814822150,21600,21600,21600,21600,52
|
|
20230626,123900,1813698950,21600,21600,21600,21600,5
|
|
20230626,123800,1813590950,21600,21650,21650,21600,659
|
|
20230626,123700,1799327600,21700,21700,21700,21700,50
|
|
20230626,123600,1798242600,21700,21700,21700,21700,761
|
|
20230626,123500,1781728900,21700,21700,21700,21700,1
|
|
20230626,123400,1781707200,21700,21700,21700,21700,101
|
|
20230626,123300,1779515500,21700,21750,21750,21700,129
|
|
20230626,123200,1776714900,21750,21700,21750,21700,640
|
|
20230626,123100,1762826800,21650,21650,21650,21650,1012
|
|
20230626,123000,1740917000,21600,21600,21600,21600,0
|
|
20230626,122900,1740917000,21600,21650,21650,21600,43
|
|
20230626,122800,1739987950,21650,21600,21650,21600,133
|
|
20230626,122700,1737108600,21600,21600,21600,21600,49
|
|
20230626,122600,1736050200,21600,21600,21600,21600,0
|
|
20230626,122500,1736050200,21600,21600,21600,21600,0
|
|
20230626,122400,1736050200,21600,21600,21600,21600,31
|
|
20230626,122300,1735380600,21600,21600,21600,21600,61
|
|
20230626,122200,1734063000,21550,21600,21600,21550,116
|
|
20230626,122100,1731559400,21550,21550,21550,21550,1
|
|
20230626,122000,1731537850,21550,21650,21650,21550,41
|
|
20230626,121900,1730654200,21600,21600,21600,21600,774
|
|
20230626,121800,1713935800,21550,21550,21550,21550,0
|
|
20230626,121700,1713935800,21550,21550,21550,21550,44
|
|
20230626,121600,1712987600,21550,21550,21550,21550,0
|
|
20230626,121500,1712987600,21550,21600,21600,21550,135
|
|
20230626,121400,1710073350,21600,21600,21600,21600,1207
|
|
20230626,121300,1684002150,21600,21600,21600,21600,50
|
|
20230626,121200,1682922150,21650,21650,21650,21650,159
|
|
20230626,121100,1679479800,21600,21600,21600,21600,320
|
|
20230626,121000,1672567800,21600,21600,21600,21600,0
|
|
20230626,120900,1672567800,21600,21600,21600,21600,1
|
|
20230626,120800,1672546200,21600,21650,21650,21600,46
|
|
20230626,120700,1671552550,21650,21650,21650,21650,46
|
|
20230626,120600,1670556650,21600,21600,21600,21600,34
|
|
20230626,120500,1669822250,21650,21650,21650,21650,1
|
|
20230626,120400,1669800600,21600,21600,21600,21600,41
|
|
20230626,120300,1668915000,21600,21600,21600,21600,0
|
|
20230626,120200,1668915000,21600,21600,21600,21600,69
|
|
20230626,120100,1667424600,21600,21600,21600,21600,5
|
|
20230626,120000,1667316600,21600,21600,21600,21600,1
|
|
20230626,115900,1667295000,21650,21600,21650,21600,58
|
|
20230626,115800,1666041750,21650,21650,21650,21650,19
|
|
20230626,115700,1665630400,21650,21600,21650,21600,134
|
|
20230626,115600,1662735800,21600,21650,21650,21600,2
|
|
20230626,115500,1662692550,21600,21600,21600,21600,51
|
|
20230626,115400,1661590950,21600,21600,21600,21600,0
|
|
20230626,115300,1661590950,21600,21600,21600,21600,30
|
|
20230626,115200,1660942950,21650,21650,21650,21650,15
|
|
20230626,115100,1660618200,21650,21600,21650,21600,212
|
|
20230626,115000,1656038400,21650,21600,21650,21600,48
|
|
20230626,114900,1655001550,21600,21600,21600,21600,1
|
|
20230626,114800,1654979950,21600,21600,21600,21600,46
|
|
20230626,114700,1653986350,21600,21600,21600,21600,0
|
|
20230626,114600,1653986350,21600,21600,21600,21600,41
|
|
20230626,114500,1653100750,21650,21650,21650,21650,0
|
|
20230626,114400,1653100750,21650,21650,21650,21650,5
|
|
20230626,114300,1652992500,21600,21600,21600,21600,39
|
|
20230626,114200,1652150100,21600,21600,21600,21600,48
|
|
20230626,114100,1651113300,21600,21600,21600,21600,49
|
|
20230626,114000,1650054900,21600,21650,21650,21600,1530
|
|
20230626,113900,1617006850,21600,21600,21650,21600,72
|
|
20230626,113800,1615449600,21600,21600,21600,21600,0
|
|
20230626,113700,1615449600,21600,21650,21650,21600,90
|
|
20230626,113600,1613503850,21600,21600,21600,21600,0
|
|
20230626,113500,1613503850,21600,21600,21600,21600,0
|
|
20230626,113400,1613503850,21600,21600,21600,21600,35
|
|
20230626,113300,1612747850,21650,21650,21650,21650,15
|
|
20230626,113200,1612423100,21600,21600,21600,21600,99
|
|
20230626,113100,1610284700,21600,21600,21600,21600,294
|
|
20230626,113000,1603934300,21600,21600,21600,21600,30
|
|
20230626,112900,1603286300,21600,21600,21600,21600,0
|
|
20230626,112800,1603286300,21600,21600,21600,21600,350
|
|
20230626,112700,1595726300,21600,21600,21600,21600,80
|
|
20230626,112600,1593998300,21600,21600,21600,21600,0
|
|
20230626,112500,1593998300,21600,21600,21600,21600,35
|
|
20230626,112400,1593242300,21650,21650,21650,21650,132
|
|
20230626,112300,1590384500,21650,21600,21650,21600,394
|
|
20230626,112200,1581859100,21600,21600,21600,21600,154
|
|
20230626,112100,1578532700,21650,21600,21650,21600,37
|
|
20230626,112000,1577733450,21650,21600,21650,21600,202
|
|
20230626,111900,1573370150,21600,21600,21600,21600,42
|
|
20230626,111800,1572462950,21600,21600,21600,21600,100
|
|
20230626,111700,1570302950,21650,21650,21650,21650,891
|
|
20230626,111600,1551012800,21650,21650,21650,21650,39
|
|
20230626,111500,1550168450,21650,21650,21650,21650,0
|
|
20230626,111400,1550168450,21650,21700,21700,21650,256
|
|
20230626,111300,1544615650,21700,21700,21700,21700,35
|
|
20230626,111200,1543856150,21650,21650,21650,21650,31
|
|
20230626,111100,1543185000,21700,21700,21700,21700,35
|
|
20230626,111000,1542425500,21650,21650,21650,21650,0
|
|
20230626,110900,1542425500,21650,21700,21700,21650,54
|
|
20230626,110800,1541256000,21700,21650,21700,21650,101
|
|
20230626,110700,1539064350,21650,21650,21650,21650,35
|
|
20230626,110600,1538306600,21650,21650,21650,21650,0
|
|
20230626,110500,1538306600,21650,21650,21700,21650,474
|
|
20230626,110400,1528025000,21650,21700,21700,21650,815
|
|
20230626,110300,1510346100,21700,21650,21700,21600,551
|
|
20230626,110200,1498415950,21650,21600,21650,21600,65
|
|
20230626,110100,1497009450,21600,21600,21600,21600,422
|
|
20230626,110000,1487894250,21600,21600,21600,21600,50
|
|
20230626,105900,1486814250,21600,21600,21600,21600,0
|
|
20230626,105800,1486814250,21600,21600,21600,21600,30
|
|
20230626,105700,1486166250,21650,21650,21650,21650,1
|
|
20230626,105600,1486144600,21650,21600,21700,21600,87
|
|
20230626,105500,1484263500,21650,21650,21650,21650,196
|
|
20230626,105400,1480020100,21650,21700,21700,21650,312
|
|
20230626,105300,1473256150,21700,21700,21700,21700,4
|
|
20230626,105200,1473169350,21650,21650,21650,21650,383
|
|
20230626,105100,1464877400,21600,21600,21600,21600,68
|
|
20230626,105000,1463408600,21650,21600,21650,21600,7
|
|
20230626,104900,1463257200,21600,21650,21650,21600,245
|
|
20230626,104800,1457956900,21650,21650,21650,21650,384
|
|
20230626,104700,1449643300,21600,21600,21600,21600,350
|
|
20230626,104600,1442083300,21600,21600,21600,21600,50
|
|
20230626,104500,1441003300,21600,21600,21600,21600,53
|
|
20230626,104400,1439858500,21600,21600,21600,21600,0
|
|
20230626,104300,1439858500,21600,21600,21600,21600,77
|
|
20230626,104200,1438195300,21600,21550,21650,21550,405
|
|
20230626,104100,1429446150,21550,21550,21550,21550,0
|
|
20230626,104000,1429446150,21550,21550,21600,21550,988
|
|
20230626,103900,1408123850,21550,21500,21550,21500,368
|
|
20230626,103800,1400202200,21500,21500,21550,21500,683
|
|
20230626,103700,1385514250,21500,21500,21500,21500,937
|
|
20230626,103600,1365368750,21500,21550,21550,21500,950
|
|
20230626,103500,1344911250,21500,21450,21500,21450,694
|
|
20230626,103400,1329998650,21450,21450,21450,21450,484
|
|
20230626,103300,1319616850,21400,21400,21450,21400,333
|
|
20230626,103200,1312484500,21400,21400,21400,21400,206
|
|
20230626,103100,1308076100,21400,21400,21400,21400,203
|
|
20230626,103000,1303731900,21450,21400,21450,21400,274
|
|
20230626,102900,1297866250,21400,21450,21450,21400,307
|
|
20230626,102800,1291291450,21450,21450,21450,21450,0
|
|
20230626,102700,1291291450,21450,21400,21450,21400,1256
|
|
20230626,102600,1264358500,21400,21450,21500,21400,254
|
|
20230626,102500,1258912050,21450,21350,21450,21300,1888
|
|
20230626,102400,1218505750,21350,21400,21400,21350,407
|
|
20230626,102300,1209813800,21400,21400,21400,21350,1769
|
|
20230626,102200,1172040800,21400,21450,21450,21400,200
|
|
20230626,102100,1167760750,21450,21450,21450,21450,107
|
|
20230626,102000,1165465600,21450,21450,21500,21450,535
|
|
20230626,101900,1153974300,21450,21400,21450,21400,309
|
|
20230626,101800,1147359800,21400,21400,21400,21400,1684
|
|
20230626,101700,1111322200,21450,21450,21450,21400,184
|
|
20230626,101600,1107379900,21400,21450,21450,21400,362
|
|
20230626,101500,1099625000,21400,21400,21400,21400,225
|
|
20230626,101400,1094810000,21450,21450,21450,21450,131
|
|
20230626,101300,1092000050,21450,21400,21450,21400,439
|
|
20230626,101200,1082604750,21450,21400,21450,21400,7
|
|
20230626,101100,1082454900,21450,21450,21450,21450,655
|
|
20230626,101000,1068405150,21500,21500,21500,21500,121
|
|
20230626,100900,1065803650,21500,21450,21500,21450,165
|
|
20230626,100800,1062264350,21450,21500,21500,21450,69
|
|
20230626,100700,1060782250,21450,21450,21450,21450,1751
|
|
20230626,100600,1023223300,21500,21500,21500,21450,210
|
|
20230626,100500,1018718700,21500,21500,21500,21500,721
|
|
20230626,100400,1003217200,21500,21500,21500,21500,531
|
|
20230626,100300,991800700,21550,21550,21550,21550,674
|
|
20230626,100200,977276000,21600,21600,21600,21600,40
|
|
20230626,100100,976412000,21600,21650,21700,21600,362
|
|
20230626,100000,968585200,21700,21700,21700,21700,125
|
|
20230626,095900,965872700,21650,21600,21650,21600,453
|
|
20230626,095800,956075150,21600,21600,21650,21600,237
|
|
20230626,095700,950954200,21600,21650,21650,21600,87
|
|
20230626,095600,949073000,21650,21650,21650,21650,1005
|
|
20230626,095500,927314750,21650,21650,21650,21650,196
|
|
20230626,095400,923071350,21700,21750,21750,21700,1974
|
|
20230626,095300,880235350,21750,21750,21750,21750,89
|
|
20230626,095200,878299600,21700,21750,21750,21700,226
|
|
20230626,095100,873394800,21750,21700,21750,21700,279
|
|
20230626,095000,867335950,21700,21700,21700,21700,41
|
|
20230626,094900,866446250,21750,21700,21750,21700,383
|
|
20230626,094800,858134900,21700,21700,21700,21650,276
|
|
20230626,094700,852148150,21750,21700,21750,21700,105
|
|
20230626,094600,849868050,21750,21650,21750,21650,196
|
|
20230626,094500,845624550,21650,21650,21650,21650,165
|
|
20230626,094400,842052300,21650,21700,21700,21650,1000
|
|
20230626,094300,820391100,21750,21700,21750,21700,392
|
|
20230626,094200,811884650,21700,21800,21800,21700,367
|
|
20230626,094100,803919000,21750,21800,21800,21750,37
|
|
20230626,094000,803113800,21800,21750,21800,21750,507
|
|
20230626,093900,792083900,21700,21700,21750,21700,160
|
|
20230626,093800,788611300,21750,21750,21750,21750,345
|
|
20230626,093700,781107550,21750,21700,21750,21700,99
|
|
20230626,093600,778958600,21700,21750,21750,21700,553
|
|
20230626,093500,766958350,21750,21750,21750,21750,165
|
|
20230626,093400,763369600,21750,21650,21750,21650,2543
|
|
20230626,093300,708223300,21650,21650,21650,21650,965
|
|
20230626,093200,687331050,21700,21650,21700,21650,349
|
|
20230626,093100,679757800,21700,21700,21700,21700,134
|
|
20230626,093000,676850000,21700,21550,21700,21550,2753
|
|
20230626,092900,617346950,21500,21550,21550,21500,381
|
|
20230626,092800,609151400,21550,21550,21550,21550,0
|
|
20230626,092700,609151400,21550,21550,21550,21550,14
|
|
20230626,092600,608849700,21550,21550,21550,21550,50
|
|
20230626,092500,607772200,21550,21600,21600,21550,38
|
|
20230626,092400,606951500,21600,21550,21600,21500,717
|
|
20230626,092300,591499950,21550,21500,21550,21500,540
|
|
20230626,092200,579870100,21500,21450,21500,21450,646
|
|
20230626,092100,565995100,21450,21500,21500,21450,410
|
|
20230626,092000,557199450,21500,21450,21550,21450,1326
|
|
20230626,091900,528690700,21450,21450,21450,21450,242
|
|
20230626,091800,523499800,21450,21400,21450,21400,550
|
|
20230626,091700,511723900,21350,21350,21350,21350,587
|
|
20230626,091600,499191450,21350,21350,21350,21350,10
|
|
20230626,091500,498977950,21300,21350,21400,21300,3346
|
|
20230626,091400,427655450,21300,21300,21300,21300,327
|
|
20230626,091300,420690350,21300,21300,21300,21250,1617
|
|
20230626,091200,386328850,21250,21250,21300,21200,1686
|
|
20230626,091100,350569900,21250,21250,21350,21200,2119
|
|
20230626,091000,305518850,21300,21300,21300,21250,196
|
|
20230626,090900,301349100,21300,21350,21350,21300,1247
|
|
20230626,090800,274775050,21400,21350,21400,21350,2329
|
|
20230626,090700,225050700,21400,21400,21400,21350,2198
|
|
20230626,090600,178047000,21450,21450,21450,21400,221
|
|
20230626,090500,173310550,21450,21500,21500,21450,297
|
|
20230626,090400,166939100,21450,21450,21500,21450,1761
|
|
20230626,090300,129161500,21400,21400,21450,21400,1956
|
|
20230626,090200,87278600,21350,21450,21450,21350,857
|
|
20230626,090100,68918400,21450,21450,21450,21450,113
|
|
20230626,090000,66494550,21500,21500,21600,21350,3088
|