585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,184100,103249864550,39150,39150,39150,39150,0
|
|
20230626,184000,103249864550,39150,39150,39150,39150,0
|
|
20230626,183900,103249864550,39150,39150,39150,39150,0
|
|
20230626,183800,103249864550,39150,39150,39150,39150,0
|
|
20230626,183700,103249864550,39150,39150,39150,39150,0
|
|
20230626,183600,103249864550,39150,39150,39150,39150,0
|
|
20230626,183500,103249864550,39150,39150,39150,39150,0
|
|
20230626,183400,103249864550,39150,39150,39150,39150,0
|
|
20230626,183300,103249864550,39150,39150,39150,39150,0
|
|
20230626,183200,103249864550,39150,39150,39150,39150,0
|
|
20230626,183100,103249864550,39150,39150,39150,39150,0
|
|
20230626,183000,103249864550,39150,39150,39150,39150,0
|
|
20230626,182900,103249864550,39150,39150,39150,39150,0
|
|
20230626,182800,103249864550,39150,39150,39150,39150,0
|
|
20230626,182700,103249864550,39150,39150,39150,39150,0
|
|
20230626,182600,103249864550,39150,39150,39150,39150,0
|
|
20230626,182500,103249864550,39150,39150,39150,39150,0
|
|
20230626,182400,103249864550,39150,39150,39150,39150,0
|
|
20230626,182300,103249864550,39150,39150,39150,39150,0
|
|
20230626,182200,103249864550,39150,39150,39150,39150,0
|
|
20230626,182100,103249864550,39150,39150,39150,39150,0
|
|
20230626,182000,103249864550,39150,39150,39150,39150,0
|
|
20230626,181900,103249864550,39150,39150,39150,39150,0
|
|
20230626,181800,103249864550,39150,39150,39150,39150,0
|
|
20230626,181700,103249864550,39150,39150,39150,39150,0
|
|
20230626,181600,103249864550,39150,39150,39150,39150,0
|
|
20230626,181500,103249864550,39150,39150,39150,39150,0
|
|
20230626,181400,103249864550,39150,39150,39150,39150,0
|
|
20230626,181300,103249864550,39150,39150,39150,39150,0
|
|
20230626,181200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,181100,103249864550,39150,39150,39150,39150,0
|
|
20230626,181000,103249864550,39150,39150,39150,39150,0
|
|
20230626,180900,103249864550,39150,39150,39150,39150,0
|
|
20230626,180800,103249864550,39150,39150,39150,39150,0
|
|
20230626,180700,103249864550,39150,39150,39150,39150,0
|
|
20230626,180600,103249864550,39150,39150,39150,39150,0
|
|
20230626,180500,103249864550,39150,39150,39150,39150,0
|
|
20230626,180400,103249864550,39150,39150,39150,39150,0
|
|
20230626,180300,103249864550,39150,39150,39150,39150,0
|
|
20230626,180200,103249864550,39150,39150,39150,39150,0
|
|
20230626,180100,103249864550,39150,39150,39150,39150,0
|
|
20230626,180000,103249864550,39150,39150,39150,39150,0
|
|
20230626,175900,103249864550,39150,39150,39150,39150,0
|
|
20230626,175800,103249864550,39150,39150,39150,39150,0
|
|
20230626,175700,103249864550,39150,39150,39150,39150,0
|
|
20230626,175600,103249864550,39150,39150,39150,39150,0
|
|
20230626,175500,103249864550,39150,39150,39150,39150,0
|
|
20230626,175400,103249864550,39150,39150,39150,39150,0
|
|
20230626,175300,103249864550,39150,39150,39150,39150,0
|
|
20230626,175200,103249864550,39150,39150,39150,39150,0
|
|
20230626,175100,103249864550,39150,39150,39150,39150,0
|
|
20230626,175000,103249864550,39150,39150,39150,39150,0
|
|
20230626,174900,103249864550,39150,39150,39150,39150,0
|
|
20230626,174800,103249864550,39150,39150,39150,39150,0
|
|
20230626,174700,103249864550,39150,39150,39150,39150,0
|
|
20230626,174600,103249864550,39150,39150,39150,39150,0
|
|
20230626,174500,103249864550,39150,39150,39150,39150,0
|
|
20230626,174400,103249864550,39150,39150,39150,39150,0
|
|
20230626,174300,103249864550,39150,39150,39150,39150,0
|
|
20230626,174200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,174100,103249864550,39150,39150,39150,39150,0
|
|
20230626,174000,103249864550,39150,39150,39150,39150,0
|
|
20230626,173900,103249864550,39150,39150,39150,39150,0
|
|
20230626,173800,103249864550,39150,39150,39150,39150,0
|
|
20230626,173700,103249864550,39150,39150,39150,39150,0
|
|
20230626,173600,103249864550,39150,39150,39150,39150,0
|
|
20230626,173500,103249864550,39150,39150,39150,39150,0
|
|
20230626,173400,103249864550,39150,39150,39150,39150,0
|
|
20230626,173300,103249864550,39150,39150,39150,39150,0
|
|
20230626,173200,103249864550,39150,39150,39150,39150,0
|
|
20230626,173100,103249864550,39150,39150,39150,39150,0
|
|
20230626,173000,103249864550,39150,39150,39150,39150,0
|
|
20230626,172900,103249864550,39150,39150,39150,39150,0
|
|
20230626,172800,103249864550,39150,39150,39150,39150,0
|
|
20230626,172700,103249864550,39150,39150,39150,39150,0
|
|
20230626,172600,103249864550,39150,39150,39150,39150,0
|
|
20230626,172500,103249864550,39150,39150,39150,39150,0
|
|
20230626,172400,103249864550,39150,39150,39150,39150,0
|
|
20230626,172300,103249864550,39150,39150,39150,39150,0
|
|
20230626,172200,103249864550,39150,39150,39150,39150,0
|
|
20230626,172100,103249864550,39150,39150,39150,39150,0
|
|
20230626,172000,103249864550,39150,39150,39150,39150,0
|
|
20230626,171900,103249864550,39150,39150,39150,39150,0
|
|
20230626,171800,103249864550,39150,39150,39150,39150,0
|
|
20230626,171700,103249864550,39150,39150,39150,39150,0
|
|
20230626,171600,103249864550,39150,39150,39150,39150,0
|
|
20230626,171500,103249864550,39150,39150,39150,39150,0
|
|
20230626,171400,103249864550,39150,39150,39150,39150,0
|
|
20230626,171300,103249864550,39150,39150,39150,39150,0
|
|
20230626,171200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,171100,103249864550,39150,39150,39150,39150,0
|
|
20230626,171000,103249864550,39150,39150,39150,39150,0
|
|
20230626,170900,103249864550,39150,39150,39150,39150,0
|
|
20230626,170800,103249864550,39150,39150,39150,39150,0
|
|
20230626,170700,103249864550,39150,39150,39150,39150,0
|
|
20230626,170600,103249864550,39150,39150,39150,39150,0
|
|
20230626,170500,103249864550,39150,39150,39150,39150,0
|
|
20230626,170400,103249864550,39150,39150,39150,39150,0
|
|
20230626,170300,103249864550,39150,39150,39150,39150,0
|
|
20230626,170200,103249864550,39150,39150,39150,39150,0
|
|
20230626,170100,103249864550,39150,39150,39150,39150,0
|
|
20230626,170000,103249864550,39150,39150,39150,39150,0
|
|
20230626,165900,103249864550,39150,39150,39150,39150,0
|
|
20230626,165800,103249864550,39150,39150,39150,39150,0
|
|
20230626,165700,103249864550,39150,39150,39150,39150,0
|
|
20230626,165600,103249864550,39150,39150,39150,39150,0
|
|
20230626,165500,103249864550,39150,39150,39150,39150,0
|
|
20230626,165400,103249864550,39150,39150,39150,39150,0
|
|
20230626,165300,103249864550,39150,39150,39150,39150,0
|
|
20230626,165200,103249864550,39150,39150,39150,39150,0
|
|
20230626,165100,103249864550,39150,39150,39150,39150,0
|
|
20230626,165000,103249864550,39150,39150,39150,39150,0
|
|
20230626,164900,103249864550,39150,39150,39150,39150,0
|
|
20230626,164800,103249864550,39150,39150,39150,39150,0
|
|
20230626,164700,103249864550,39150,39150,39150,39150,0
|
|
20230626,164600,103249864550,39150,39150,39150,39150,0
|
|
20230626,164500,103249864550,39150,39150,39150,39150,0
|
|
20230626,164400,103249864550,39150,39150,39150,39150,0
|
|
20230626,164300,103249864550,39150,39150,39150,39150,0
|
|
20230626,164200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,164100,103249864550,39150,39150,39150,39150,0
|
|
20230626,164000,103249864550,39150,39150,39150,39150,0
|
|
20230626,163900,103249864550,39150,39150,39150,39150,0
|
|
20230626,163800,103249864550,39150,39150,39150,39150,0
|
|
20230626,163700,103249864550,39150,39150,39150,39150,0
|
|
20230626,163600,103249864550,39150,39150,39150,39150,0
|
|
20230626,163500,103249864550,39150,39150,39150,39150,0
|
|
20230626,163400,103249864550,39150,39150,39150,39150,0
|
|
20230626,163300,103249864550,39150,39150,39150,39150,0
|
|
20230626,163200,103249864550,39150,39150,39150,39150,0
|
|
20230626,163100,103249864550,39150,39150,39150,39150,0
|
|
20230626,163000,103249864550,39150,39150,39150,39150,0
|
|
20230626,162900,103249864550,39150,39150,39150,39150,0
|
|
20230626,162800,103249864550,39150,39150,39150,39150,0
|
|
20230626,162700,103249864550,39150,39150,39150,39150,0
|
|
20230626,162600,103249864550,39150,39150,39150,39150,0
|
|
20230626,162500,103249864550,39150,39150,39150,39150,0
|
|
20230626,162400,103249864550,39150,39150,39150,39150,0
|
|
20230626,162300,103249864550,39150,39150,39150,39150,0
|
|
20230626,162200,103249864550,39150,39150,39150,39150,0
|
|
20230626,162100,103249864550,39150,39150,39150,39150,0
|
|
20230626,162000,103249864550,39150,39150,39150,39150,0
|
|
20230626,161900,103249864550,39150,39150,39150,39150,0
|
|
20230626,161800,103249864550,39150,39150,39150,39150,0
|
|
20230626,161700,103249864550,39150,39150,39150,39150,0
|
|
20230626,161600,103249864550,39150,39150,39150,39150,0
|
|
20230626,161500,103249864550,39150,39150,39150,39150,0
|
|
20230626,161400,103249864550,39150,39150,39150,39150,0
|
|
20230626,161300,103249864550,39150,39150,39150,39150,0
|
|
20230626,161200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,161100,103249864550,39150,39150,39150,39150,0
|
|
20230626,161000,103249864550,39150,39150,39150,39150,0
|
|
20230626,160900,103249864550,39150,39150,39150,39150,0
|
|
20230626,160800,103249864550,39150,39150,39150,39150,0
|
|
20230626,160700,103249864550,39150,39150,39150,39150,0
|
|
20230626,160600,103249864550,39150,39150,39150,39150,0
|
|
20230626,160500,103249864550,39150,39150,39150,39150,0
|
|
20230626,160400,103249864550,39150,39150,39150,39150,0
|
|
20230626,160300,103249864550,39150,39150,39150,39150,0
|
|
20230626,160200,103249864550,39150,39150,39150,39150,0
|
|
20230626,160100,103249864550,39150,39150,39150,39150,0
|
|
20230626,160000,103249864550,39150,39150,39150,39150,0
|
|
20230626,155900,103249864550,39150,39150,39150,39150,0
|
|
20230626,155800,103249864550,39150,39150,39150,39150,0
|
|
20230626,155700,103249864550,39150,39150,39150,39150,0
|
|
20230626,155600,103249864550,39150,39150,39150,39150,0
|
|
20230626,155500,103249864550,39150,39150,39150,39150,0
|
|
20230626,155400,103249864550,39150,39150,39150,39150,0
|
|
20230626,155300,103249864550,39150,39150,39150,39150,0
|
|
20230626,155200,103249864550,39150,39150,39150,39150,0
|
|
20230626,155100,103249864550,39150,39150,39150,39150,0
|
|
20230626,155000,103249864550,39150,39150,39150,39150,0
|
|
20230626,154900,103249864550,39150,39150,39150,39150,0
|
|
20230626,154800,103249864550,39150,39150,39150,39150,0
|
|
20230626,154700,103249864550,39150,39150,39150,39150,0
|
|
20230626,154600,103249864550,39150,39150,39150,39150,0
|
|
20230626,154500,103249864550,39150,39150,39150,39150,0
|
|
20230626,154400,103249864550,39150,39150,39150,39150,0
|
|
20230626,154300,103249864550,39150,39150,39150,39150,0
|
|
20230626,154200,103249864550,39150,39150,39150,39150,32190
|
|
20230626,154100,103249864550,39150,39150,39150,39150,0
|
|
20230626,154000,103249864550,39150,39150,39150,39150,0
|
|
20230626,153900,103249864550,39150,39150,39150,39150,0
|
|
20230626,153800,103249864550,39150,39150,39150,39150,0
|
|
20230626,153700,103249864550,39150,39150,39150,39150,0
|
|
20230626,153600,103249864550,39150,39150,39150,39150,0
|
|
20230626,153500,103249864550,39150,39150,39150,39150,0
|
|
20230626,153400,103249864550,39150,39150,39150,39150,0
|
|
20230626,153300,103249864550,39150,39150,39150,39150,0
|
|
20230626,153200,103249864550,39150,39150,39150,39150,0
|
|
20230626,153100,103249864550,39150,39150,39150,39150,0
|
|
20230626,153000,103249864550,39150,39150,39150,39150,32190
|
|
20230626,152900,101989626050,39200,39200,39200,39200,0
|
|
20230626,152800,101989626050,39200,39200,39200,39200,0
|
|
20230626,152700,101989626050,39200,39200,39200,39200,0
|
|
20230626,152600,101989626050,39200,39200,39200,39200,0
|
|
20230626,152500,101989626050,39200,39200,39200,39200,0
|
|
20230626,152400,101989626050,39200,39200,39200,39200,0
|
|
20230626,152300,101989626050,39200,39200,39200,39200,0
|
|
20230626,152200,101989626050,39200,39200,39200,39200,0
|
|
20230626,152100,101989626050,39200,39200,39200,39200,0
|
|
20230626,152000,101989626050,39200,39200,39200,39200,0
|
|
20230626,151900,101989626050,39200,39150,39200,39100,5841
|
|
20230626,151800,101761004300,39150,39150,39200,39100,8389
|
|
20230626,151700,101432743600,39100,39150,39200,39100,3909
|
|
20230626,151600,101279702300,39150,39150,39200,39100,3770
|
|
20230626,151500,101132101400,39150,39100,39200,39100,3946
|
|
20230626,151400,100977599450,39100,39200,39200,39100,4408
|
|
20230626,151300,100804989250,39200,39150,39200,39150,1646
|
|
20230626,151200,100740527300,39150,39200,39200,39100,3059
|
|
20230626,151100,100620754050,39200,39150,39200,39100,6146
|
|
20230626,151000,100380258050,39100,39100,39150,39100,3628
|
|
20230626,150900,100238267550,39150,39100,39150,39100,4003
|
|
20230626,150800,100081710850,39150,39100,39150,39100,3557
|
|
20230626,150700,99942512650,39150,39100,39150,39100,1099
|
|
20230626,150600,99899511800,39100,39100,39150,39100,1377
|
|
20230626,150500,99845636300,39150,39150,39200,39100,1274
|
|
20230626,150400,99795777450,39150,39150,39200,39150,4156
|
|
20230626,150300,99633048050,39150,39150,39200,39150,1631
|
|
20230626,150200,99569172200,39150,39200,39200,39150,1956
|
|
20230626,150100,99492532450,39200,39200,39200,39150,2758
|
|
20230626,150000,99384467550,39200,39150,39200,39150,2822
|
|
20230626,145900,99273874250,39200,39150,39200,39150,2815
|
|
20230626,145800,99163537600,39150,39100,39200,39100,6330
|
|
20230626,145700,98915721300,39100,39050,39150,39050,5799
|
|
20230626,145600,98689032950,39050,39050,39100,39000,2199
|
|
20230626,145500,98603111000,39000,39050,39100,39000,2841
|
|
20230626,145400,98492153850,39050,39050,39100,39000,3923
|
|
20230626,145300,98338950700,39050,39050,39100,39050,1400
|
|
20230626,145200,98284245500,39100,39100,39100,39050,1803
|
|
20230626,145100,98213796600,39050,39100,39150,39050,970
|
|
20230626,145000,98175894900,39100,39100,39150,39050,3340
|
|
20230626,144900,98045267450,39100,39100,39150,39100,1270
|
|
20230626,144800,97995590850,39150,39150,39150,39100,2610
|
|
20230626,144700,97893449550,39150,39150,39200,39100,3156
|
|
20230626,144600,97769900450,39200,39150,39200,39150,1494
|
|
20230626,144500,97711388500,39150,39250,39250,39150,3310
|
|
20230626,144400,97581642050,39250,39200,39250,39200,2499
|
|
20230626,144300,97483624700,39200,39200,39200,39150,8376
|
|
20230626,144200,97155329100,39200,39150,39200,39150,2403
|
|
20230626,144100,97061206950,39200,39200,39200,39150,3828
|
|
20230626,144000,96911178850,39200,39200,39200,39150,3567
|
|
20230626,143900,96771503600,39150,39200,39200,39150,2221
|
|
20230626,143800,96684480350,39150,39150,39200,39150,3555
|
|
20230626,143700,96545178150,39150,39150,39200,39100,1883
|
|
20230626,143600,96471450800,39150,39100,39150,39100,3485
|
|
20230626,143500,96335042550,39150,39100,39150,39050,5284
|
|
20230626,143400,96128400750,39100,39050,39100,39000,2345
|
|
20230626,143300,96036825750,39050,39050,39050,39000,1545
|
|
20230626,143200,95976517450,39050,39000,39050,39000,3506
|
|
20230626,143100,95839678850,39000,39050,39050,39000,1907
|
|
20230626,143000,95765271650,39000,39000,39050,38950,1024
|
|
20230626,142900,95725314300,39000,39000,39050,38950,2903
|
|
20230626,142800,95612072250,39050,39000,39050,38950,3919
|
|
20230626,142700,95459256650,38950,38900,39000,38900,1354
|
|
20230626,142600,95406464450,38950,39000,39000,38950,3189
|
|
20230626,142500,95282224900,39000,38900,39000,38900,1847
|
|
20230626,142400,95210237950,38950,39050,39050,38900,4217
|
|
20230626,142300,95045909600,39000,39100,39100,38950,5435
|
|
20230626,142200,94833932100,39100,39050,39100,39000,2754
|
|
20230626,142100,94726447600,39050,39100,39100,39050,1409
|
|
20230626,142000,94671395150,39100,39100,39150,39050,1575
|
|
20230626,141900,94609811350,39100,39100,39150,39100,2721
|
|
20230626,141800,94503380550,39100,39100,39150,39050,1977
|
|
20230626,141700,94426056450,39100,39150,39200,39050,7170
|
|
20230626,141600,94145382800,39200,39200,39200,39150,760
|
|
20230626,141500,94115597150,39150,39200,39200,39150,3284
|
|
20230626,141400,93986897450,39150,39200,39200,39150,1320
|
|
20230626,141300,93935179250,39200,39200,39250,39150,12870
|
|
20230626,141200,93430565050,39200,39150,39200,39100,3749
|
|
20230626,141100,93283696850,39150,38950,39200,38950,39242
|
|
20230626,141000,91750679750,38950,38950,39050,38950,753
|
|
20230626,140900,91721312800,39000,39050,39050,38950,3738
|
|
20230626,140800,91575535950,39050,39000,39050,39000,1731
|
|
20230626,140700,91508007650,39000,39000,39050,39000,553
|
|
20230626,140600,91486437800,39000,39000,39050,38950,2473
|
|
20230626,140500,91389975700,39000,39000,39050,39000,949
|
|
20230626,140400,91352957150,39050,39000,39050,38950,3670
|
|
20230626,140300,91209739550,39000,39000,39050,39000,1588
|
|
20230626,140200,91147801900,39000,39050,39050,39000,1103
|
|
20230626,140100,91104752600,39050,39050,39100,39000,2901
|
|
20230626,140000,90991423750,39000,39000,39050,39000,1564
|
|
20230626,135900,90930359650,39050,39050,39100,39000,1934
|
|
20230626,135800,90854833100,39100,39150,39150,39050,4215
|
|
20230626,135700,90690000550,39100,39050,39150,39050,1802
|
|
20230626,135600,90619493950,39100,39150,39200,39050,2445
|
|
20230626,135500,90523831700,39150,39150,39200,39100,1164
|
|
20230626,135400,90478269900,39150,39200,39200,39100,1585
|
|
20230626,135300,90416203550,39200,39150,39250,39150,1996
|
|
20230626,135200,90337963750,39200,39200,39250,39150,4601
|
|
20230626,135100,90157676900,39200,39100,39250,39100,15497
|
|
20230626,135000,89550226800,39100,39050,39200,39050,16885
|
|
20230626,134900,88889507300,39050,39000,39100,39000,2301
|
|
20230626,134800,88799647450,39000,39100,39100,39000,1311
|
|
20230626,134700,88748450400,39050,38950,39100,38900,3144
|
|
20230626,134600,88625765650,38900,39000,39050,38900,2431
|
|
20230626,134500,88531026150,39000,39100,39100,39000,2064
|
|
20230626,134400,88450470150,39100,39150,39150,39000,3377
|
|
20230626,134300,88318590600,39100,39150,39150,39100,1881
|
|
20230626,134200,88245030750,39150,39200,39200,39100,1938
|
|
20230626,134100,88169139500,39150,39150,39200,39150,2003
|
|
20230626,134000,88090676050,39200,39200,39200,39100,3281
|
|
20230626,133900,87962225000,39200,39150,39200,39150,4266
|
|
20230626,133800,87795015050,39150,39150,39200,39150,3509
|
|
20230626,133700,87657615900,39200,39000,39200,39000,16143
|
|
20230626,133600,87026107150,39050,39000,39050,38950,7459
|
|
20230626,133500,86735094150,39000,39000,39000,38950,1389
|
|
20230626,133400,86680955200,39050,39050,39050,38950,2365
|
|
20230626,133300,86588718250,39050,38950,39050,38950,2361
|
|
20230626,133200,86496677800,38950,39050,39050,38950,1113
|
|
20230626,133100,86453290800,39000,39000,39050,38950,4276
|
|
20230626,133000,86286524550,39000,39050,39050,38950,2327
|
|
20230626,132900,86195760150,39000,39050,39050,39000,1018
|
|
20230626,132800,86156025600,39050,39050,39150,39000,8173
|
|
20230626,132700,85836564950,39050,38850,39050,38800,20685
|
|
20230626,132600,85030263500,38850,38850,38900,38800,1478
|
|
20230626,132500,84972819500,38900,38900,38900,38850,680
|
|
20230626,132400,84946394200,38900,38950,39000,38850,4469
|
|
20230626,132300,84772386900,38950,38950,39000,38900,7390
|
|
20230626,132200,84484497550,38900,38850,38950,38850,3163
|
|
20230626,132100,84361410000,38850,38900,38950,38850,5904
|
|
20230626,132000,84131743750,38850,38850,38900,38800,3745
|
|
20230626,131900,83986252550,38900,38850,38950,38850,5255
|
|
20230626,131800,83781818300,38850,38750,38900,38700,5110
|
|
20230626,131700,83583465750,38750,38850,38850,38750,3344
|
|
20230626,131600,83453642450,38850,38850,38850,38800,1189
|
|
20230626,131500,83407499550,38800,38750,38850,38750,720
|
|
20230626,131400,83379551300,38800,38750,38800,38700,3578
|
|
20230626,131300,83240825150,38800,38800,38850,38750,1018
|
|
20230626,131200,83201331100,38750,38700,38800,38700,3000
|
|
20230626,131100,83085053550,38700,38750,38750,38700,1507
|
|
20230626,131000,83026676250,38750,38650,38750,38600,2810
|
|
20230626,130900,82918013950,38700,38650,38700,38650,1765
|
|
20230626,130800,82849746300,38700,38700,38700,38650,375
|
|
20230626,130700,82835240250,38650,38800,38850,38650,3927
|
|
20230626,130600,82682897800,38800,38750,38900,38700,14053
|
|
20230626,130500,82137525850,38750,38550,38750,38500,8908
|
|
20230626,130400,81793132500,38500,38550,38550,38500,281
|
|
20230626,130300,81782310400,38550,38550,38600,38500,2082
|
|
20230626,130200,81702079300,38550,38600,38650,38550,4340
|
|
20230626,130100,81534570550,38650,38600,38650,38600,1270
|
|
20230626,130000,81485509000,38600,38550,38650,38550,3550
|
|
20230626,125900,81348416800,38600,38450,38600,38450,3201
|
|
20230626,125800,81225027600,38450,38500,38550,38450,2082
|
|
20230626,125700,81144846950,38500,38500,38550,38500,873
|
|
20230626,125600,81111215500,38500,38500,38550,38500,1890
|
|
20230626,125500,81038440150,38500,38500,38550,38500,997
|
|
20230626,125400,81000037550,38500,38550,38600,38500,1459
|
|
20230626,125300,80943804950,38600,38550,38600,38500,4722
|
|
20230626,125200,80761692150,38550,38450,38550,38400,9830
|
|
20230626,125100,80383499450,38400,38350,38450,38350,1849
|
|
20230626,125000,80312480000,38350,38400,38400,38350,258
|
|
20230626,124900,80302576700,38400,38300,38400,38300,1418
|
|
20230626,124800,80248197800,38300,38300,38350,38250,619
|
|
20230626,124700,80224490700,38300,38250,38300,38250,521
|
|
20230626,124600,80204539950,38300,38250,38300,38250,249
|
|
20230626,124500,80195006700,38250,38200,38250,38200,1594
|
|
20230626,124400,80134040450,38200,38150,38200,38150,2200
|
|
20230626,124300,80050053700,38150,38150,38200,38150,273
|
|
20230626,124200,80039637900,38200,38150,38250,38150,2009
|
|
20230626,124100,79962950800,38150,38200,38250,38150,1126
|
|
20230626,124000,79919934000,38200,38200,38250,38200,467
|
|
20230626,123900,79902092150,38200,38200,38250,38200,534
|
|
20230626,123800,79881693250,38200,38200,38250,38150,2530
|
|
20230626,123700,79785046800,38200,38200,38200,38150,733
|
|
20230626,123600,79757061100,38200,38150,38200,38150,1790
|
|
20230626,123500,79688689500,38200,38200,38250,38200,1980
|
|
20230626,123400,79613039350,38250,38150,38250,38150,2889
|
|
20230626,123300,79502732750,38200,38250,38300,38200,12127
|
|
20230626,123200,79039218600,38300,38300,38300,38250,286
|
|
20230626,123100,79028272200,38300,38250,38300,38250,536
|
|
20230626,123000,79007766800,38300,38300,38300,38250,1165
|
|
20230626,122900,78963184300,38250,38300,38300,38250,5229
|
|
20230626,122800,78762932050,38300,38350,38350,38300,548
|
|
20230626,122700,78741920850,38350,38300,38400,38300,3330
|
|
20230626,122600,78614212750,38350,38300,38350,38300,230
|
|
20230626,122500,78605396150,38300,38300,38350,38300,442
|
|
20230626,122400,78588454250,38350,38300,38350,38300,714
|
|
20230626,122300,78561091800,38350,38300,38350,38300,677
|
|
20230626,122200,78535147200,38350,38350,38350,38300,1063
|
|
20230626,122100,78494386550,38350,38350,38350,38300,850
|
|
20230626,122000,78461789850,38350,38300,38350,38300,1582
|
|
20230626,121900,78401124350,38300,38250,38350,38250,505
|
|
20230626,121800,78381786200,38250,38250,38300,38250,1078
|
|
20230626,121700,78340546750,38300,38250,38300,38250,680
|
|
20230626,121600,78314523900,38300,38250,38300,38250,1345
|
|
20230626,121500,78263052100,38250,38250,38300,38250,367
|
|
20230626,121400,78249005300,38300,38300,38300,38250,1222
|
|
20230626,121300,78202215500,38300,38300,38350,38250,505
|
|
20230626,121200,78182882100,38300,38250,38300,38250,1155
|
|
20230626,121100,78138659500,38250,38300,38300,38250,369
|
|
20230626,121000,78124535450,38250,38300,38300,38250,260
|
|
20230626,120900,78114579450,38300,38250,38300,38250,980
|
|
20230626,120800,78077055000,38250,38300,38350,38250,3390
|
|
20230626,120700,77947228300,38350,38300,38350,38300,206
|
|
20230626,120600,77939332550,38300,38350,38350,38300,1262
|
|
20230626,120500,77890936650,38350,38300,38350,38300,887
|
|
20230626,120400,77856954200,38350,38350,38350,38300,515
|
|
20230626,120300,77837209450,38350,38350,38350,38300,1019
|
|
20230626,120200,77798134950,38350,38300,38350,38300,1156
|
|
20230626,120100,77753835700,38300,38300,38350,38250,573
|
|
20230626,120000,77731887200,38300,38250,38300,38250,777
|
|
20230626,115900,77702133150,38250,38300,38300,38250,1005
|
|
20230626,115800,77663649250,38300,38300,38350,38250,2220
|
|
20230626,115700,77578636300,38300,38300,38300,38250,696
|
|
20230626,115600,77552011150,38250,38300,38300,38250,1167
|
|
20230626,115500,77507325100,38300,38300,38300,38250,1111
|
|
20230626,115400,77464798050,38300,38350,38350,38250,2687
|
|
20230626,115300,77361885200,38300,38300,38350,38300,490
|
|
20230626,115200,77343103750,38300,38350,38350,38300,1440
|
|
20230626,115100,77287932850,38350,38350,38350,38300,965
|
|
20230626,115000,77250963550,38300,38350,38350,38300,199
|
|
20230626,114900,77243339600,38350,38350,38350,38300,790
|
|
20230626,114800,77213055200,38350,38300,38350,38300,411
|
|
20230626,114700,77197302950,38300,38300,38350,38250,3167
|
|
20230626,114600,77076000750,38250,38350,38350,38250,2165
|
|
20230626,114500,76993145500,38350,38300,38350,38250,3382
|
|
20230626,114400,76863670050,38300,38350,38400,38300,5528
|
|
20230626,114300,76651779950,38400,38400,38400,38350,698
|
|
20230626,114200,76624984600,38400,38400,38450,38350,1364
|
|
20230626,114100,76572616800,38400,38400,38400,38350,920
|
|
20230626,114000,76537296850,38400,38400,38400,38350,1685
|
|
20230626,113900,76472637550,38400,38500,38500,38350,4444
|
|
20230626,113800,76301896600,38500,38450,38500,38450,1063
|
|
20230626,113700,76260983300,38450,38400,38450,38400,1292
|
|
20230626,113600,76211316800,38400,38350,38450,38350,1171
|
|
20230626,113500,76166352150,38350,38350,38400,38350,719
|
|
20230626,113400,76138744350,38350,38350,38400,38300,1314
|
|
20230626,113300,76088341650,38350,38400,38400,38300,2184
|
|
20230626,113200,76004585800,38400,38500,38550,38350,6557
|
|
20230626,113100,75752472500,38500,38500,38550,38450,1421
|
|
20230626,113000,75697750550,38500,38450,38500,38400,1362
|
|
20230626,112900,75645385950,38450,38450,38450,38400,748
|
|
20230626,112800,75616636500,38450,38500,38500,38400,1842
|
|
20230626,112700,75545793700,38500,38400,38500,38400,695
|
|
20230626,112600,75519084550,38400,38400,38450,38400,2077
|
|
20230626,112500,75439311100,38400,38400,38450,38350,5530
|
|
20230626,112400,75227057000,38400,38550,38550,38400,8300
|
|
20230626,112300,74907950400,38500,38550,38600,38500,2371
|
|
20230626,112200,74816582800,38600,38600,38600,38500,6697
|
|
20230626,112100,74558557050,38600,38750,38750,38500,7072
|
|
20230626,112000,74285485350,38700,38700,38750,38700,3587
|
|
20230626,111900,74146643500,38750,38700,38750,38700,1611
|
|
20230626,111800,74084268150,38700,38800,38800,38700,4207
|
|
20230626,111700,73921313150,38850,38800,38850,38800,1869
|
|
20230626,111600,73848759650,38800,38900,38900,38800,1240
|
|
20230626,111500,73800587000,38850,38850,38900,38850,1765
|
|
20230626,111400,73731957650,38900,38900,38900,38850,1718
|
|
20230626,111300,73665146700,38900,38950,38950,38850,1953
|
|
20230626,111200,73589167700,38950,38950,38950,38900,1578
|
|
20230626,111100,73527759400,38950,38900,38950,38850,2908
|
|
20230626,111000,73414617900,38900,38900,38950,38600,19680
|
|
20230626,110900,72653141450,38900,38800,38950,38750,8966
|
|
20230626,110800,72304970000,38800,38850,38850,38800,1083
|
|
20230626,110700,72262904150,38850,38850,38900,38800,1415
|
|
20230626,110600,72207916150,38800,38800,38900,38800,2056
|
|
20230626,110500,72128075350,38850,38900,38900,38800,3288
|
|
20230626,110400,72000308600,38850,39000,39050,38700,14115
|
|
20230626,110300,71451807950,39000,39150,39150,39000,4676
|
|
20230626,110200,71269041900,39150,39200,39200,39100,3699
|
|
20230626,110100,71124217250,39150,39200,39300,39150,8889
|
|
20230626,110000,70775417700,39200,39200,39250,39150,10223
|
|
20230626,105900,70374718250,39150,39100,39250,39050,15774
|
|
20230626,105800,69756551800,39100,39150,39200,39050,5673
|
|
20230626,105700,69534461700,39200,39100,39200,39100,8032
|
|
20230626,105600,69220045000,39100,39050,39150,39050,5166
|
|
20230626,105500,69018153800,39050,39100,39150,39050,5395
|
|
20230626,105400,68807246200,39050,39000,39050,38950,4124
|
|
20230626,105300,68646307550,39000,39100,39150,39000,5613
|
|
20230626,105200,68426935500,39100,39000,39150,38950,25619
|
|
20230626,105100,67426602250,38950,38900,39000,38800,11085
|
|
20230626,105000,66995120050,38900,38750,38900,38750,6494
|
|
20230626,104900,66743025350,38800,38700,38800,38700,6766
|
|
20230626,104800,66480673200,38700,38750,38750,38600,8404
|
|
20230626,104700,66155311650,38750,38550,38800,38550,11395
|
|
20230626,104600,65714918600,38550,38550,38550,38500,5324
|
|
20230626,104500,65509692600,38500,38500,38600,38450,4912
|
|
20230626,104400,65320448100,38450,38350,38450,38250,5420
|
|
20230626,104300,65112505350,38400,38350,38400,38250,8684
|
|
20230626,104200,64780047750,38300,38350,38400,38250,4176
|
|
20230626,104100,64620036500,38350,38350,38400,38350,1395
|
|
20230626,104000,64566530300,38400,38400,38450,38350,922
|
|
20230626,103900,64531143600,38400,38450,38500,38400,3239
|
|
20230626,103800,64406673050,38450,38400,38450,38350,2216
|
|
20230626,103700,64321578900,38350,38400,38400,38350,713
|
|
20230626,103600,64294204750,38350,38400,38400,38350,2569
|
|
20230626,103500,64195557550,38400,38350,38400,38350,1474
|
|
20230626,103400,64138990000,38350,38250,38450,38200,24958
|
|
20230626,103300,63182713450,38200,38150,38250,38100,10650
|
|
20230626,103200,62776080100,38150,38200,38200,38150,7292
|
|
20230626,103100,62497824150,38200,38200,38250,38150,4584
|
|
20230626,103000,62322715200,38200,38250,38250,38150,7109
|
|
20230626,102900,62051072150,38250,38250,38300,38200,12906
|
|
20230626,102800,61557551800,38250,38250,38300,38250,8345
|
|
20230626,102700,61238204050,38250,38400,38400,38250,11837
|
|
20230626,102600,60784340300,38400,38500,38500,38400,5954
|
|
20230626,102500,60555402900,38500,38500,38500,38450,3936
|
|
20230626,102400,60404012900,38500,38400,38500,38400,3473
|
|
20230626,102300,60270501450,38400,38500,38550,38400,13854
|
|
20230626,102200,59737532400,38550,38550,38600,38500,3612
|
|
20230626,102100,59598284950,38550,38600,38600,38550,1330
|
|
20230626,102000,59546960200,38600,38550,38650,38550,2790
|
|
20230626,101900,59439274750,38550,38550,38650,38500,5179
|
|
20230626,101800,59239478550,38550,38600,38700,38500,11920
|
|
20230626,101700,58779343550,38600,38500,38650,38500,3998
|
|
20230626,101600,58625151850,38500,38650,38650,38500,14851
|
|
20230626,101500,58052167400,38650,38700,38750,38600,18318
|
|
20230626,101400,57344106150,38700,38800,38850,38700,6393
|
|
20230626,101300,57096267650,38800,38800,38800,38750,1928
|
|
20230626,101200,57021539050,38800,38800,38850,38800,901
|
|
20230626,101100,56986576750,38800,38850,38850,38800,8130
|
|
20230626,101000,56670951800,38850,38850,38950,38850,3601
|
|
20230626,100900,56530901400,38850,38900,38900,38800,3215
|
|
20230626,100800,56405999100,38850,38850,38950,38800,9832
|
|
20230626,100700,56023496900,38850,38850,38900,38800,2794
|
|
20230626,100600,55914954500,38850,38750,38900,38750,2133
|
|
20230626,100500,55832126300,38750,38850,38900,38750,5057
|
|
20230626,100400,55635915750,38850,38850,38900,38800,3043
|
|
20230626,100300,55517700900,38850,38950,38950,38850,3758
|
|
20230626,100200,55371506250,39000,38900,39000,38850,6384
|
|
20230626,100100,55122798300,38900,38950,39000,38850,3470
|
|
20230626,100000,54987784800,38950,38950,39000,38900,2187
|
|
20230626,095900,54902615950,38950,39000,39000,38750,13332
|
|
20230626,095800,54384731700,39000,39050,39150,39000,9388
|
|
20230626,095700,54017866900,39050,38950,39050,38900,14375
|
|
20230626,095600,53457827350,39000,39200,39200,38900,16462
|
|
20230626,095500,52815439200,39200,39200,39300,39000,8623
|
|
20230626,095400,52477620900,39200,39400,39450,39150,30314
|
|
20230626,095300,51283132350,39450,39300,39450,39300,43055
|
|
20230626,095200,49587459050,39300,39150,39300,39100,29262
|
|
20230626,095100,48439086850,39150,39050,39200,38950,20607
|
|
20230626,095000,47632832200,39050,39000,39100,38900,8577
|
|
20230626,094900,47298084950,39000,38850,39000,38750,14548
|
|
20230626,094800,46732013700,38850,38750,38850,38750,3769
|
|
20230626,094700,46585729300,38800,38750,38850,38700,2706
|
|
20230626,094600,46480828550,38750,38750,38850,38700,8714
|
|
20230626,094500,46142917850,38750,38650,38800,38600,14598
|
|
20230626,094400,45577576150,38600,38900,38950,38600,11656
|
|
20230626,094300,45126119750,38900,38950,39050,38900,6639
|
|
20230626,094200,44867352750,38950,39150,39150,38850,9723
|
|
20230626,094100,44487944100,39150,38950,39200,38950,26887
|
|
20230626,094000,43436633500,39000,38750,39000,38700,9652
|
|
20230626,093900,43061277300,38750,38800,38850,38550,16898
|
|
20230626,093800,42407896100,38800,38950,39000,38800,4479
|
|
20230626,093700,42233775900,38950,38850,39000,38850,5852
|
|
20230626,093600,42005930700,38900,38950,39000,38850,7388
|
|
20230626,093500,41718630900,39000,39100,39100,38950,8267
|
|
20230626,093400,41395981350,39050,39200,39200,39050,10307
|
|
20230626,093300,40992482550,39200,39100,39200,38900,20605
|
|
20230626,093200,40187535800,39150,39000,39200,39000,26664
|
|
20230626,093100,39144097150,39050,39050,39050,38800,24553
|
|
20230626,093000,38187313600,39000,38800,39050,38750,20857
|
|
20230626,092900,37375337350,38750,38700,38900,38650,33385
|
|
20230626,092800,36080193950,38650,38500,38700,38450,30893
|
|
20230626,092700,34888467650,38450,38700,38700,38450,13727
|
|
20230626,092600,34358856700,38700,38800,38850,38500,37807
|
|
20230626,092500,32897522050,38850,38850,38900,38800,15647
|
|
20230626,092400,32289535500,38850,38900,39100,38800,38331
|
|
20230626,092300,30796257250,38900,39100,39100,38900,24834
|
|
20230626,092200,29828147850,39050,39250,39300,38950,30956
|
|
20230626,092100,28619052150,39300,39500,39500,39100,55236
|
|
20230626,092000,26446721150,39500,39400,39500,39300,52039
|
|
20230626,091900,24395156850,39450,38900,39500,38900,93634
|
|
20230626,091800,20725436550,38950,38650,39000,38650,62355
|
|
20230626,091700,18300971000,38700,38450,38700,38450,39448
|
|
20230626,091600,16777199650,38500,38450,38550,38300,24429
|
|
20230626,091500,15838913350,38400,38200,38650,38200,63939
|
|
20230626,091400,13380343050,38250,37900,38300,37850,55689
|
|
20230626,091300,11260688350,37900,37700,37900,37600,26884
|
|
20230626,091200,10245875100,37750,37750,37800,37650,15043
|
|
20230626,091100,9678768250,37750,37700,37800,37650,10151
|
|
20230626,091000,9295801650,37700,37700,37750,37650,8293
|
|
20230626,090900,8983059950,37700,37800,37900,37650,24965
|
|
20230626,090800,8040496450,37750,37700,37800,37650,25447
|
|
20230626,090700,7080782850,37750,37400,37750,37350,34481
|
|
20230626,090600,5785914050,37400,37500,37550,37400,6470
|
|
20230626,090500,5543564150,37500,37600,37600,37400,11966
|
|
20230626,090400,5094492000,37600,37450,37600,37350,19899
|
|
20230626,090300,4348445450,37500,37400,37600,37350,19961
|
|
20230626,090200,3599630550,37400,37150,37400,37100,10667
|
|
20230626,090100,3202773150,37150,37250,37350,37100,16777
|
|
20230626,090000,2578211100,37350,37200,37650,37200,68794
|