602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185900,710972100,23000,23000,23000,23000,740
|
|
20230626,185800,710972100,23000,23000,23000,23000,0
|
|
20230626,185700,710972100,23000,23000,23000,23000,0
|
|
20230626,185600,710972100,23000,23000,23000,23000,0
|
|
20230626,185500,710972100,23000,23000,23000,23000,0
|
|
20230626,185400,710972100,23000,23000,23000,23000,0
|
|
20230626,185300,710972100,23000,23000,23000,23000,0
|
|
20230626,185200,710972100,23000,23000,23000,23000,0
|
|
20230626,185100,710972100,23000,23000,23000,23000,0
|
|
20230626,185000,710972100,23000,23000,23000,23000,0
|
|
20230626,184900,710972100,23000,23000,23000,23000,0
|
|
20230626,184800,710972100,23000,23000,23000,23000,0
|
|
20230626,184700,710972100,23000,23000,23000,23000,0
|
|
20230626,184600,710972100,23000,23000,23000,23000,0
|
|
20230626,184500,710972100,23000,23000,23000,23000,0
|
|
20230626,184400,710972100,23000,23000,23000,23000,0
|
|
20230626,184300,710972100,23000,23000,23000,23000,0
|
|
20230626,184200,710972100,23000,23000,23000,23000,0
|
|
20230626,184100,710972100,23000,23000,23000,23000,0
|
|
20230626,184000,710972100,23000,23000,23000,23000,0
|
|
20230626,183900,710972100,23000,23000,23000,23000,0
|
|
20230626,183800,710972100,23000,23000,23000,23000,0
|
|
20230626,183700,710972100,23000,23000,23000,23000,0
|
|
20230626,183600,710972100,23000,23000,23000,23000,0
|
|
20230626,183500,710972100,23000,23000,23000,23000,0
|
|
20230626,183400,710972100,23000,23000,23000,23000,0
|
|
20230626,183300,710972100,23000,23000,23000,23000,0
|
|
20230626,183200,710972100,23000,23000,23000,23000,0
|
|
20230626,183100,710972100,23000,23000,23000,23000,0
|
|
20230626,183000,710972100,23000,23000,23000,23000,0
|
|
20230626,182900,710972100,23000,23000,23000,23000,740
|
|
20230626,182800,710972100,23000,23000,23000,23000,0
|
|
20230626,182700,710972100,23000,23000,23000,23000,0
|
|
20230626,182600,710972100,23000,23000,23000,23000,0
|
|
20230626,182500,710972100,23000,23000,23000,23000,0
|
|
20230626,182400,710972100,23000,23000,23000,23000,0
|
|
20230626,182300,710972100,23000,23000,23000,23000,0
|
|
20230626,182200,710972100,23000,23000,23000,23000,0
|
|
20230626,182100,710972100,23000,23000,23000,23000,0
|
|
20230626,182000,710972100,23000,23000,23000,23000,0
|
|
20230626,181900,710972100,23000,23000,23000,23000,0
|
|
20230626,181800,710972100,23000,23000,23000,23000,0
|
|
20230626,181700,710972100,23000,23000,23000,23000,0
|
|
20230626,181600,710972100,23000,23000,23000,23000,0
|
|
20230626,181500,710972100,23000,23000,23000,23000,0
|
|
20230626,181400,710972100,23000,23000,23000,23000,0
|
|
20230626,181300,710972100,23000,23000,23000,23000,0
|
|
20230626,181200,710972100,23000,23000,23000,23000,0
|
|
20230626,181100,710972100,23000,23000,23000,23000,0
|
|
20230626,181000,710972100,23000,23000,23000,23000,0
|
|
20230626,180900,710972100,23000,23000,23000,23000,0
|
|
20230626,180800,710972100,23000,23000,23000,23000,0
|
|
20230626,180700,710972100,23000,23000,23000,23000,0
|
|
20230626,180600,710972100,23000,23000,23000,23000,0
|
|
20230626,180500,710972100,23000,23000,23000,23000,0
|
|
20230626,180400,710972100,23000,23000,23000,23000,0
|
|
20230626,180300,710972100,23000,23000,23000,23000,0
|
|
20230626,180200,710972100,23000,23000,23000,23000,0
|
|
20230626,180100,710972100,23000,23000,23000,23000,0
|
|
20230626,180000,710972100,23000,23000,23000,23000,0
|
|
20230626,175900,710972100,23000,23000,23000,23000,740
|
|
20230626,175800,710972100,23000,23000,23000,23000,0
|
|
20230626,175700,710972100,23000,23000,23000,23000,0
|
|
20230626,175600,710972100,23000,23000,23000,23000,0
|
|
20230626,175500,710972100,23000,23000,23000,23000,0
|
|
20230626,175400,710972100,23000,23000,23000,23000,0
|
|
20230626,175300,710972100,23000,23000,23000,23000,0
|
|
20230626,175200,710972100,23000,23000,23000,23000,0
|
|
20230626,175100,710972100,23000,23000,23000,23000,0
|
|
20230626,175000,710972100,23000,23000,23000,23000,0
|
|
20230626,174900,710972100,23000,23000,23000,23000,0
|
|
20230626,174800,710972100,23000,23000,23000,23000,0
|
|
20230626,174700,710972100,23000,23000,23000,23000,0
|
|
20230626,174600,710972100,23000,23000,23000,23000,0
|
|
20230626,174500,710972100,23000,23000,23000,23000,0
|
|
20230626,174400,710972100,23000,23000,23000,23000,0
|
|
20230626,174300,710972100,23000,23000,23000,23000,0
|
|
20230626,174200,710972100,23000,23000,23000,23000,0
|
|
20230626,174100,710972100,23000,23000,23000,23000,0
|
|
20230626,174000,710972100,23000,23000,23000,23000,0
|
|
20230626,173900,710972100,23000,23000,23000,23000,0
|
|
20230626,173800,710972100,23000,23000,23000,23000,0
|
|
20230626,173700,710972100,23000,23000,23000,23000,0
|
|
20230626,173600,710972100,23000,23000,23000,23000,0
|
|
20230626,173500,710972100,23000,23000,23000,23000,0
|
|
20230626,173400,710972100,23000,23000,23000,23000,0
|
|
20230626,173300,710972100,23000,23000,23000,23000,0
|
|
20230626,173200,710972100,23000,23000,23000,23000,0
|
|
20230626,173100,710972100,23000,23000,23000,23000,0
|
|
20230626,173000,710972100,23000,23000,23000,23000,0
|
|
20230626,172900,710972100,23000,23000,23000,23000,740
|
|
20230626,172800,710972100,23000,23000,23000,23000,0
|
|
20230626,172700,710972100,23000,23000,23000,23000,0
|
|
20230626,172600,710972100,23000,23000,23000,23000,0
|
|
20230626,172500,710972100,23000,23000,23000,23000,0
|
|
20230626,172400,710972100,23000,23000,23000,23000,0
|
|
20230626,172300,710972100,23000,23000,23000,23000,0
|
|
20230626,172200,710972100,23000,23000,23000,23000,0
|
|
20230626,172100,710972100,23000,23000,23000,23000,0
|
|
20230626,172000,710972100,23000,23000,23000,23000,0
|
|
20230626,171900,710972100,23000,23000,23000,23000,0
|
|
20230626,171800,710972100,23000,23000,23000,23000,0
|
|
20230626,171700,710972100,23000,23000,23000,23000,0
|
|
20230626,171600,710972100,23000,23000,23000,23000,0
|
|
20230626,171500,710972100,23000,23000,23000,23000,0
|
|
20230626,171400,710972100,23000,23000,23000,23000,0
|
|
20230626,171300,710972100,23000,23000,23000,23000,0
|
|
20230626,171200,710972100,23000,23000,23000,23000,0
|
|
20230626,171100,710972100,23000,23000,23000,23000,0
|
|
20230626,171000,710972100,23000,23000,23000,23000,0
|
|
20230626,170900,710972100,23000,23000,23000,23000,0
|
|
20230626,170800,710972100,23000,23000,23000,23000,0
|
|
20230626,170700,710972100,23000,23000,23000,23000,0
|
|
20230626,170600,710972100,23000,23000,23000,23000,0
|
|
20230626,170500,710972100,23000,23000,23000,23000,0
|
|
20230626,170400,710972100,23000,23000,23000,23000,0
|
|
20230626,170300,710972100,23000,23000,23000,23000,0
|
|
20230626,170200,710972100,23000,23000,23000,23000,0
|
|
20230626,170100,710972100,23000,23000,23000,23000,0
|
|
20230626,170000,710972100,23000,23000,23000,23000,0
|
|
20230626,165900,710972100,23000,23000,23000,23000,740
|
|
20230626,165800,710972100,23000,23000,23000,23000,0
|
|
20230626,165700,710972100,23000,23000,23000,23000,0
|
|
20230626,165600,710972100,23000,23000,23000,23000,0
|
|
20230626,165500,710972100,23000,23000,23000,23000,0
|
|
20230626,165400,710972100,23000,23000,23000,23000,0
|
|
20230626,165300,710972100,23000,23000,23000,23000,0
|
|
20230626,165200,710972100,23000,23000,23000,23000,0
|
|
20230626,165100,710972100,23000,23000,23000,23000,0
|
|
20230626,165000,710972100,23000,23000,23000,23000,0
|
|
20230626,164900,710972100,23000,23000,23000,23000,0
|
|
20230626,164800,710972100,23000,23000,23000,23000,0
|
|
20230626,164700,710972100,23000,23000,23000,23000,0
|
|
20230626,164600,710972100,23000,23000,23000,23000,0
|
|
20230626,164500,710972100,23000,23000,23000,23000,0
|
|
20230626,164400,710972100,23000,23000,23000,23000,0
|
|
20230626,164300,710972100,23000,23000,23000,23000,0
|
|
20230626,164200,710972100,23000,23000,23000,23000,0
|
|
20230626,164100,710972100,23000,23000,23000,23000,0
|
|
20230626,164000,710972100,23000,23000,23000,23000,0
|
|
20230626,163900,710972100,23000,23000,23000,23000,0
|
|
20230626,163800,710972100,23000,23000,23000,23000,0
|
|
20230626,163700,710972100,23000,23000,23000,23000,0
|
|
20230626,163600,710972100,23000,23000,23000,23000,0
|
|
20230626,163500,710972100,23000,23000,23000,23000,0
|
|
20230626,163400,710972100,23000,23000,23000,23000,0
|
|
20230626,163300,710972100,23000,23000,23000,23000,0
|
|
20230626,163200,710972100,23000,23000,23000,23000,0
|
|
20230626,163100,710972100,23000,23000,23000,23000,0
|
|
20230626,163000,710972100,23000,23000,23000,23000,0
|
|
20230626,162900,710972100,23000,23000,23000,23000,740
|
|
20230626,162800,710972100,23000,23000,23000,23000,0
|
|
20230626,162700,710972100,23000,23000,23000,23000,0
|
|
20230626,162600,710972100,23000,23000,23000,23000,0
|
|
20230626,162500,710972100,23000,23000,23000,23000,0
|
|
20230626,162400,710972100,23000,23000,23000,23000,0
|
|
20230626,162300,710972100,23000,23000,23000,23000,0
|
|
20230626,162200,710972100,23000,23000,23000,23000,0
|
|
20230626,162100,710972100,23000,23000,23000,23000,0
|
|
20230626,162000,710972100,23000,23000,23000,23000,0
|
|
20230626,161900,710972100,23000,23000,23000,23000,0
|
|
20230626,161800,710972100,23000,23000,23000,23000,0
|
|
20230626,161700,710972100,23000,23000,23000,23000,0
|
|
20230626,161600,710972100,23000,23000,23000,23000,0
|
|
20230626,161500,710972100,23000,23000,23000,23000,0
|
|
20230626,161400,710972100,23000,23000,23000,23000,0
|
|
20230626,161300,710972100,23000,23000,23000,23000,0
|
|
20230626,161200,710972100,23000,23000,23000,23000,0
|
|
20230626,161100,710972100,23000,23000,23000,23000,0
|
|
20230626,161000,710972100,23000,23000,23000,23000,0
|
|
20230626,160900,710972100,23000,23000,23000,23000,0
|
|
20230626,160800,710972100,23000,23000,23000,23000,0
|
|
20230626,160700,710972100,23000,23000,23000,23000,0
|
|
20230626,160600,710972100,23000,23000,23000,23000,0
|
|
20230626,160500,710972100,23000,23000,23000,23000,0
|
|
20230626,160400,710972100,23000,23000,23000,23000,0
|
|
20230626,160300,710972100,23000,23000,23000,23000,0
|
|
20230626,160200,710972100,23000,23000,23000,23000,0
|
|
20230626,160100,710972100,23000,23000,23000,23000,0
|
|
20230626,160000,710972100,23000,23000,23000,23000,0
|
|
20230626,155900,710972100,23000,23000,23000,23000,740
|
|
20230626,155800,710972100,23000,23000,23000,23000,0
|
|
20230626,155700,710972100,23000,23000,23000,23000,0
|
|
20230626,155600,710972100,23000,23000,23000,23000,0
|
|
20230626,155500,710972100,23000,23000,23000,23000,0
|
|
20230626,155400,710972100,23000,23000,23000,23000,0
|
|
20230626,155300,710972100,23000,23000,23000,23000,0
|
|
20230626,155200,710972100,23000,23000,23000,23000,0
|
|
20230626,155100,710972100,23000,23000,23000,23000,0
|
|
20230626,155000,710972100,23000,23000,23000,23000,0
|
|
20230626,154900,710972100,23000,23000,23000,23000,0
|
|
20230626,154800,710972100,23000,23000,23000,23000,0
|
|
20230626,154700,710972100,23000,23000,23000,23000,0
|
|
20230626,154600,710972100,23000,23000,23000,23000,0
|
|
20230626,154500,710972100,23000,23000,23000,23000,0
|
|
20230626,154400,710972100,23000,23000,23000,23000,0
|
|
20230626,154300,710972100,23000,23000,23000,23000,0
|
|
20230626,154200,710972100,23000,23000,23000,23000,0
|
|
20230626,154100,710972100,23000,23000,23000,23000,0
|
|
20230626,154000,710972100,23000,23000,23000,23000,0
|
|
20230626,153900,710972100,23000,23000,23000,23000,0
|
|
20230626,153800,710972100,23000,23000,23000,23000,0
|
|
20230626,153700,710972100,23000,23000,23000,23000,0
|
|
20230626,153600,710972100,23000,23000,23000,23000,0
|
|
20230626,153500,710972100,23000,23000,23000,23000,0
|
|
20230626,153400,710972100,23000,23000,23000,23000,0
|
|
20230626,153300,710972100,23000,23000,23000,23000,0
|
|
20230626,153200,710972100,23000,23000,23000,23000,0
|
|
20230626,153100,710972100,23000,23000,23000,23000,0
|
|
20230626,153000,710972100,23000,23000,23000,23000,740
|
|
20230626,152900,693952100,23000,23000,23000,23000,0
|
|
20230626,152800,693952100,23000,23000,23000,23000,0
|
|
20230626,152700,693952100,23000,23000,23000,23000,0
|
|
20230626,152600,693952100,23000,23000,23000,23000,0
|
|
20230626,152500,693952100,23000,23000,23000,23000,0
|
|
20230626,152400,693952100,23000,23000,23000,23000,0
|
|
20230626,152300,693952100,23000,23000,23000,23000,0
|
|
20230626,152200,693952100,23000,23000,23000,23000,0
|
|
20230626,152100,693952100,23000,23000,23000,23000,0
|
|
20230626,152000,693952100,23000,23000,23000,23000,0
|
|
20230626,151900,693952100,23000,23000,23000,23000,106
|
|
20230626,151800,691514100,23000,22950,23000,22950,10
|
|
20230626,151700,691284150,22950,23000,23000,22950,57
|
|
20230626,151600,689974150,22950,22950,23000,22950,96
|
|
20230626,151500,687767200,23000,22950,23000,22950,29
|
|
20230626,151400,687100350,23000,23000,23000,22950,51
|
|
20230626,151300,685927400,23000,23000,23000,23000,69
|
|
20230626,151200,684340400,23000,23000,23000,22950,43
|
|
20230626,151100,683351650,23000,23000,23000,23000,34
|
|
20230626,151000,682569650,23000,23000,23000,22950,57
|
|
20230626,150900,681258850,23000,23000,23000,23000,38
|
|
20230626,150800,680384850,23000,23000,23000,22950,30
|
|
20230626,150700,679695050,23000,22950,23000,22950,31
|
|
20230626,150600,678982200,23000,23000,23000,22950,31
|
|
20230626,150500,678269250,23000,23000,23000,23000,35
|
|
20230626,150400,677464250,22950,23000,23000,22950,26
|
|
20230626,150300,676866350,23000,22950,23000,22950,52
|
|
20230626,150200,675670450,23000,22950,23000,22950,30
|
|
20230626,150100,674980500,23000,23000,23000,22950,31
|
|
20230626,150000,674267600,22950,23000,23000,22950,23
|
|
20230626,145900,673738750,23000,22950,23000,22950,24
|
|
20230626,145800,673187100,23000,23000,23000,22950,30
|
|
20230626,145700,672497500,22950,23000,23000,22950,50
|
|
20230626,145600,671348950,22950,23000,23000,22950,44
|
|
20230626,145500,670337100,22950,23000,23000,22950,30
|
|
20230626,145400,669647200,23000,22950,23000,22950,21
|
|
20230626,145300,669164300,23000,23000,23000,22950,25
|
|
20230626,145200,668589400,23000,23000,23000,22950,28
|
|
20230626,145100,667945500,23000,22950,23000,22950,11
|
|
20230626,145000,667692600,23000,23000,23050,23000,40
|
|
20230626,144900,666772550,23050,23000,23050,22950,34
|
|
20230626,144800,665990450,23000,23000,23000,22950,69
|
|
20230626,144700,664403650,23000,23000,23050,22950,50
|
|
20230626,144600,663252950,23000,23000,23050,23000,97
|
|
20230626,144500,661021050,23050,23000,23050,23000,175
|
|
20230626,144400,656987400,23050,23000,23050,22950,569
|
|
20230626,144300,643885350,23000,23000,23000,22900,102
|
|
20230626,144200,641543850,23000,23000,23050,22950,172
|
|
20230626,144100,637587600,23000,22950,23000,22950,56
|
|
20230626,144000,636299850,22950,23000,23000,22900,23
|
|
20230626,143900,635771150,22900,22900,22950,22900,56
|
|
20230626,143800,634487150,23000,22950,23000,22900,89
|
|
20230626,143700,632445600,22950,23000,23000,22900,50
|
|
20230626,143600,631296650,22950,22950,23000,22900,51
|
|
20230626,143500,630125700,23000,23000,23000,22900,32
|
|
20230626,143400,629391950,23000,23000,23000,22900,33
|
|
20230626,143300,628634500,23000,22950,23000,22950,43
|
|
20230626,143200,627646350,22950,23000,23000,22900,35
|
|
20230626,143100,626842600,23000,22950,23000,22900,51
|
|
20230626,143000,625672300,23000,22950,23000,22950,71
|
|
20230626,142900,624041150,23000,23000,23050,22950,770
|
|
20230626,142800,606302500,22950,22950,23000,22900,680
|
|
20230626,142700,590669600,22950,22900,22950,22900,21
|
|
20230626,142600,590187750,22950,22900,22950,22900,66
|
|
20230626,142500,588674300,22950,22950,22950,22900,42
|
|
20230626,142400,587711450,22950,22900,22950,22900,45
|
|
20230626,142300,586679850,22950,22950,22950,22900,54
|
|
20230626,142200,585441900,22950,22950,22950,22900,53
|
|
20230626,142100,584226850,22950,22950,22950,22900,32
|
|
20230626,142000,583492500,22900,22950,22950,22900,54
|
|
20230626,141900,582254300,22950,22950,22950,22900,63
|
|
20230626,141800,580811150,22900,22950,22950,22900,56
|
|
20230626,141700,579527550,22950,22900,22950,22900,89
|
|
20230626,141600,577486700,22950,22950,22950,22900,51
|
|
20230626,141500,576317350,22950,23000,23000,22900,33
|
|
20230626,141400,575559650,22950,23000,23000,22950,166
|
|
20230626,141300,571748850,22950,23000,23000,22950,54
|
|
20230626,141200,570508100,23000,23000,23000,22950,40
|
|
20230626,141100,569589150,23000,23000,23000,22950,60
|
|
20230626,141000,568211300,23000,22950,23000,22950,44
|
|
20230626,140900,567200450,23000,23000,23000,22950,177
|
|
20230626,140800,563137200,22950,22950,23000,22950,49
|
|
20230626,140700,562011350,23000,23000,23000,22950,50
|
|
20230626,140600,560862400,23000,23000,23000,22950,31
|
|
20230626,140500,560150550,23000,23000,23000,22950,36
|
|
20230626,140400,559323700,22950,22950,23000,22950,44
|
|
20230626,140300,558312900,23000,22950,23000,22950,10
|
|
20230626,140200,558082950,23000,22950,23000,22950,17
|
|
20230626,140100,557692000,23000,22950,23000,22950,27
|
|
20230626,140000,557071850,23000,22950,23000,22950,287
|
|
20230626,135900,550484950,23000,23000,23000,22950,23
|
|
20230626,135800,549956150,23000,22950,23000,22950,28
|
|
20230626,135700,549312750,23000,23000,23000,22950,57
|
|
20230626,135600,548003750,23000,22950,23000,22950,27
|
|
20230626,135500,547383450,23000,22950,23000,22950,12
|
|
20230626,135400,547107500,23000,23000,23000,22950,81
|
|
20230626,135300,545245200,23000,23000,23000,23000,8
|
|
20230626,135200,545061200,23000,23000,23000,22950,49
|
|
20230626,135100,543935800,23000,23000,23000,23000,25
|
|
20230626,135000,543360800,23000,23000,23000,22950,27
|
|
20230626,134900,542740550,23000,23000,23000,23000,24
|
|
20230626,134800,542188550,23000,23000,23000,22950,29
|
|
20230626,134700,541522150,23000,22950,23000,22950,25
|
|
20230626,134600,540947300,23000,23000,23000,22950,27
|
|
20230626,134500,540326900,23000,22950,23000,22950,17
|
|
20230626,134400,539936250,23000,22950,23000,22950,18
|
|
20230626,134300,539522850,23000,23000,23000,22950,15
|
|
20230626,134200,539177900,23000,23000,23000,22950,29
|
|
20230626,134100,538511500,22950,23000,23000,22950,10
|
|
20230626,134000,538281550,23000,22950,23000,22950,22
|
|
20230626,133900,537776300,23000,22950,23000,22950,17
|
|
20230626,133800,537385350,22950,23000,23000,22950,38
|
|
20230626,133700,536512050,23000,23000,23000,23000,7
|
|
20230626,133600,536351050,23000,22950,23000,22950,22
|
|
20230626,133500,535845700,23000,23000,23000,23000,12
|
|
20230626,133400,535569700,23000,23000,23000,22950,22
|
|
20230626,133300,535064350,23000,22950,23000,22950,27
|
|
20230626,133200,534444000,22950,23000,23000,22950,30
|
|
20230626,133100,533754600,23000,22950,23000,22950,30
|
|
20230626,133000,533065850,23000,23000,23000,23000,148
|
|
20230626,132900,529661850,23000,22950,23000,22950,32
|
|
20230626,132800,528926550,23000,22950,23000,22950,107
|
|
20230626,132700,526465650,23000,23000,23000,22950,32
|
|
20230626,132600,525730350,23000,23000,23000,23000,21
|
|
20230626,132500,525247350,22950,23000,23000,22950,28
|
|
20230626,132400,524603950,23000,22950,23000,22950,8
|
|
20230626,132300,524420000,23000,23000,23000,22950,50
|
|
20230626,132200,523271100,22950,23000,23000,22950,18
|
|
20230626,132100,522857200,23000,23000,23000,23000,306
|
|
20230626,132000,515819200,23000,22950,23000,22950,15
|
|
20230626,131900,515474250,23000,23000,23000,23000,18
|
|
20230626,131800,515060250,22950,23000,23000,22950,11
|
|
20230626,131700,514807300,23000,23000,23000,23000,24
|
|
20230626,131600,514255300,23000,23000,23000,22950,30
|
|
20230626,131500,513565350,23000,23000,23000,23000,8
|
|
20230626,131400,513381350,23000,23000,23000,23000,15
|
|
20230626,131300,513036350,23000,22950,23000,22950,15
|
|
20230626,131200,512691400,23000,23000,23000,23000,1
|
|
20230626,131100,512668400,23000,23000,23000,22950,45
|
|
20230626,131000,511634450,23000,23000,23000,23000,10
|
|
20230626,130900,511404450,23000,23000,23000,23000,7
|
|
20230626,130800,511243450,23000,23000,23000,23000,0
|
|
20230626,130700,511243450,23000,23000,23000,23000,18
|
|
20230626,130600,510829450,23000,23000,23000,23000,9
|
|
20230626,130500,510622450,23000,23000,23000,23000,1
|
|
20230626,130400,510599450,23000,23000,23000,23000,10
|
|
20230626,130300,510369450,23000,23000,23000,23000,9
|
|
20230626,130200,510162450,23000,23000,23000,23000,1
|
|
20230626,130100,510139450,23000,23000,23000,23000,8
|
|
20230626,130000,509955450,23000,23000,23000,23000,14
|
|
20230626,125900,509633450,22950,23000,23000,22950,14
|
|
20230626,125800,509311500,23000,23000,23000,23000,9
|
|
20230626,125700,509104500,23000,23000,23000,23000,24
|
|
20230626,125600,508552500,23000,23000,23000,23000,31
|
|
20230626,125500,507839500,23000,23000,23000,23000,9
|
|
20230626,125400,507632500,23000,23000,23000,23000,56
|
|
20230626,125300,506344500,23000,23000,23000,23000,15
|
|
20230626,125200,505999500,23000,23000,23000,23000,0
|
|
20230626,125100,505999500,23000,22950,23000,22950,9
|
|
20230626,125000,505792900,22950,22950,22950,22950,86
|
|
20230626,124900,503819200,22950,22950,22950,22950,5
|
|
20230626,124800,503704450,22950,23000,23000,22950,114
|
|
20230626,124700,501087550,23000,23000,23000,23000,8
|
|
20230626,124600,500903550,23000,23000,23000,23000,1
|
|
20230626,124500,500880550,23000,23000,23000,23000,8
|
|
20230626,124400,500696550,23000,23000,23000,23000,8
|
|
20230626,124300,500512550,23000,23000,23000,23000,0
|
|
20230626,124200,500512550,23000,22950,23000,22950,16
|
|
20230626,124100,500144700,22950,22950,23000,22950,11
|
|
20230626,124000,499891850,22950,22950,22950,22950,3
|
|
20230626,123900,499823000,23000,22950,23000,22950,143
|
|
20230626,123800,496540750,22950,22950,23000,22950,74
|
|
20230626,123700,494842000,23000,23000,23000,22950,16
|
|
20230626,123600,494474250,23000,23000,23000,23000,3
|
|
20230626,123500,494405250,23000,23000,23000,23000,8
|
|
20230626,123400,494221250,23000,23000,23000,23000,15
|
|
20230626,123300,493876250,23000,23050,23050,23000,404
|
|
20230626,123200,484584050,23050,23050,23050,23050,11
|
|
20230626,123100,484330500,23050,23050,23100,23050,21
|
|
20230626,123000,483846050,23050,23050,23100,23050,9
|
|
20230626,122900,483638350,23050,23050,23100,23050,14
|
|
20230626,122800,483315150,23050,23050,23050,23050,10
|
|
20230626,122700,483084650,23050,23050,23050,23050,4
|
|
20230626,122600,482992450,23050,23100,23100,23050,7
|
|
20230626,122500,482831000,23050,23050,23050,23050,71
|
|
20230626,122400,481194450,23050,23100,23100,23050,7
|
|
20230626,122300,481032950,23050,23050,23050,23050,109
|
|
20230626,122200,478520500,23100,23050,23100,23050,124
|
|
20230626,122100,475662250,23000,23050,23100,23000,37
|
|
20230626,122000,474810700,23100,23050,23100,23050,503
|
|
20230626,121900,463216500,23050,23050,23050,23050,8
|
|
20230626,121800,463032100,23050,23000,23050,23000,68
|
|
20230626,121700,461467450,23000,23100,23100,23000,217
|
|
20230626,121600,456476350,23050,23050,23050,23050,13
|
|
20230626,121500,456176700,23100,23050,23100,23050,11
|
|
20230626,121400,455923100,23100,23050,23100,23050,53
|
|
20230626,121300,454701350,23050,23050,23050,23050,84
|
|
20230626,121200,452765150,23050,23050,23050,23050,8
|
|
20230626,121100,452580750,23050,23050,23050,23050,1
|
|
20230626,121000,452557700,23050,23100,23100,23050,1631
|
|
20230626,120900,414962950,23100,23100,23100,23100,29
|
|
20230626,120800,414293050,23100,23100,23100,23050,23
|
|
20230626,120700,413762250,23100,23100,23100,23100,8
|
|
20230626,120600,413577450,23100,23100,23100,23100,11
|
|
20230626,120500,413323350,23100,23100,23100,23100,12
|
|
20230626,120400,413046150,23100,23100,23100,23100,7
|
|
20230626,120300,412884450,23100,23100,23100,23100,12
|
|
20230626,120200,412607250,23100,23100,23100,23100,12
|
|
20230626,120100,412330050,23100,23100,23100,23100,0
|
|
20230626,120000,412330050,23100,23100,23100,23100,38
|
|
20230626,115900,411452250,23100,23100,23100,23100,8
|
|
20230626,115800,411267450,23100,23100,23100,23100,29
|
|
20230626,115700,410597550,23100,23100,23100,23100,10
|
|
20230626,115600,410366550,23150,23150,23150,23100,865
|
|
20230626,115500,390384200,23100,23100,23150,23100,196
|
|
20230626,115400,385856050,23150,23150,23150,23100,29
|
|
20230626,115300,385185150,23150,23100,23150,23100,465
|
|
20230626,115200,374443600,23100,23100,23100,23050,19
|
|
20230626,115100,374004750,23100,23100,23100,23100,9
|
|
20230626,115000,373796850,23100,23100,23100,23100,18
|
|
20230626,114900,373381050,23100,23100,23100,23050,14
|
|
20230626,114800,373057750,23100,23100,23100,23100,1
|
|
20230626,114700,373034650,23100,23100,23100,23100,21
|
|
20230626,114600,372549550,23100,23100,23100,23100,18
|
|
20230626,114500,372133750,23100,23100,23100,23100,0
|
|
20230626,114400,372133750,23100,23050,23100,23050,445
|
|
20230626,114300,361876050,23100,23100,23100,23100,12
|
|
20230626,114200,361598850,23050,23050,23100,23050,11
|
|
20230626,114100,361345150,23100,23100,23100,23050,14
|
|
20230626,114000,361021800,23100,23100,23100,23100,8
|
|
20230626,113900,360837000,23100,23100,23100,23100,15
|
|
20230626,113800,360490500,23100,23100,23100,23100,22
|
|
20230626,113700,359982300,23100,23050,23100,23050,36
|
|
20230626,113600,359152050,23050,23050,23050,23050,7
|
|
20230626,113500,358990700,23050,23050,23050,23050,113
|
|
20230626,113400,356386050,23050,23050,23050,23050,9
|
|
20230626,113300,356178600,23000,23050,23050,23000,13
|
|
20230626,113200,355879250,23050,23050,23050,23050,0
|
|
20230626,113100,355879250,23050,23050,23050,23050,56
|
|
20230626,113000,354588450,23050,23050,23050,23050,8
|
|
20230626,112900,354404050,23050,23050,23050,23050,0
|
|
20230626,112800,354404050,23050,23050,23050,23050,14
|
|
20230626,112700,354081350,23050,23050,23050,23050,9
|
|
20230626,112600,353873900,23000,23000,23000,23000,5
|
|
20230626,112500,353758900,23050,23050,23050,23050,108
|
|
20230626,112400,351269500,23050,23050,23050,23000,9
|
|
20230626,112300,351062100,23050,23050,23050,23050,25
|
|
20230626,112200,350485850,23050,23050,23050,23050,8
|
|
20230626,112100,350301450,23050,23050,23050,23050,9
|
|
20230626,112000,350094000,23050,23050,23050,23050,0
|
|
20230626,111900,350094000,23050,23050,23050,23050,9
|
|
20230626,111800,349886550,23050,23050,23050,23050,8
|
|
20230626,111700,349702150,23050,23050,23050,23050,8
|
|
20230626,111600,349517750,23050,23050,23050,23050,1
|
|
20230626,111500,349494700,23050,23050,23050,23050,49
|
|
20230626,111400,348365250,23050,23050,23050,23050,8
|
|
20230626,111300,348180850,23050,23050,23050,23050,2
|
|
20230626,111200,348134750,23050,23050,23050,23050,9
|
|
20230626,111100,347927300,23050,23050,23050,23050,27
|
|
20230626,111000,347304950,23050,23050,23050,23050,1
|
|
20230626,110900,347281900,23050,23000,23050,23000,9
|
|
20230626,110800,347074500,23050,23050,23050,23050,8
|
|
20230626,110700,346890100,23050,23050,23050,23050,33
|
|
20230626,110600,346129450,23050,23050,23050,23050,64
|
|
20230626,110500,344654250,23050,23000,23050,23000,9
|
|
20230626,110400,344446850,23000,23050,23050,23000,1473
|
|
20230626,110300,310543850,23050,23050,23050,23000,31
|
|
20230626,110200,309829350,23000,23000,23050,23000,11
|
|
20230626,110100,309575950,23000,23050,23050,23000,11
|
|
20230626,110000,309322550,23050,23050,23050,23000,7
|
|
20230626,105900,309161400,23050,23000,23050,23000,14
|
|
20230626,105800,308839300,23000,23000,23000,23000,669
|
|
20230626,105700,293452300,23000,23000,23000,23000,0
|
|
20230626,105600,293452300,23000,22950,23000,22950,35
|
|
20230626,105500,292648650,23000,22950,23000,22950,10
|
|
20230626,105400,292418700,23000,23000,23000,23000,18
|
|
20230626,105300,292004700,23000,23000,23000,23000,8
|
|
20230626,105200,291820700,23000,23000,23000,23000,8
|
|
20230626,105100,291636700,23000,23000,23000,23000,1
|
|
20230626,105000,291613700,23000,23000,23000,22950,10
|
|
20230626,104900,291383750,22950,22950,22950,22950,14
|
|
20230626,104800,291062450,22950,23000,23000,22950,175
|
|
20230626,104700,287045800,23000,23050,23050,23000,27
|
|
20230626,104600,286423750,23050,23000,23050,23000,87
|
|
20230626,104500,284422650,23000,23000,23000,23000,8
|
|
20230626,104400,284238650,23000,23000,23000,23000,0
|
|
20230626,104300,284238650,23000,23000,23000,22950,25
|
|
20230626,104200,283664400,23000,23000,23000,23000,13
|
|
20230626,104100,283365400,23000,23000,23000,23000,0
|
|
20230626,104000,283365400,23000,22950,23000,22950,98
|
|
20230626,103900,281115900,22950,22950,22950,22950,578
|
|
20230626,103800,267850800,22950,22900,22950,22900,132
|
|
20230626,103700,264827950,22900,22900,22900,22900,19
|
|
20230626,103600,264392850,22900,22950,22950,22900,438
|
|
20230626,103500,254361200,22950,22950,22950,22950,16
|
|
20230626,103400,253994000,22950,22950,22950,22950,9
|
|
20230626,103300,253787450,22950,22950,22950,22950,14
|
|
20230626,103200,253466150,22950,22950,22950,22950,3
|
|
20230626,103100,253397300,22950,22950,22950,22950,310
|
|
20230626,103000,246282800,22950,22900,22950,22900,273
|
|
20230626,102900,240028050,22900,22900,22900,22900,41
|
|
20230626,102800,239089150,22900,22900,22900,22900,51
|
|
20230626,102700,237921250,22900,22900,22900,22900,10
|
|
20230626,102600,237692250,22900,22900,22900,22900,109
|
|
20230626,102500,235196150,22850,22900,22900,22850,1063
|
|
20230626,102400,210906100,22900,22850,22900,22850,434
|
|
20230626,102300,200988150,22850,22850,22850,22850,0
|
|
20230626,102200,200988150,22850,22850,22850,22850,0
|
|
20230626,102100,200988150,22850,22850,22850,22850,30
|
|
20230626,102000,200302650,22850,22850,22850,22850,1
|
|
20230626,101900,200279800,22800,22850,22850,22800,21
|
|
20230626,101800,199800950,22800,22800,22800,22800,276
|
|
20230626,101700,193508150,22800,22800,22800,22800,10
|
|
20230626,101600,193280150,22800,22800,22800,22800,2
|
|
20230626,101500,193234550,22800,22800,22800,22800,13
|
|
20230626,101400,192938150,22750,22750,22750,22750,257
|
|
20230626,101300,187091400,22700,22750,22750,22700,7
|
|
20230626,101200,186932450,22750,22750,22750,22750,2
|
|
20230626,101100,186886950,22750,22750,22750,22750,16
|
|
20230626,101000,186522950,22800,22800,22800,22800,0
|
|
20230626,100900,186522950,22800,22800,22800,22800,4
|
|
20230626,100800,186431750,22800,22800,22800,22800,1
|
|
20230626,100700,186408950,22800,22800,22800,22800,1
|
|
20230626,100600,186386150,22800,22800,22800,22800,0
|
|
20230626,100500,186386150,22800,22800,22800,22800,0
|
|
20230626,100400,186386150,22800,22800,22800,22800,8
|
|
20230626,100300,186203750,22700,22800,22800,22700,501
|
|
20230626,100200,174830950,22750,22800,22800,22750,255
|
|
20230626,100100,169029150,22800,22750,22800,22750,797
|
|
20230626,100000,150897350,22750,22750,22750,22700,19
|
|
20230626,095900,150465400,22750,22750,22750,22750,7
|
|
20230626,095800,150306150,22750,22750,22750,22750,35
|
|
20230626,095700,149509900,22750,22750,22750,22750,0
|
|
20230626,095600,149509900,22750,22700,22750,22700,117
|
|
20230626,095500,146853150,22700,22700,22700,22700,1
|
|
20230626,095400,146830450,22750,22700,22750,22700,16
|
|
20230626,095300,146466500,22750,22750,22750,22750,8
|
|
20230626,095200,146284500,22750,22750,22750,22750,2
|
|
20230626,095100,146239000,22700,22700,22700,22700,0
|
|
20230626,095000,146239000,22700,22700,22700,22700,49
|
|
20230626,094900,145126700,22750,22750,22750,22750,0
|
|
20230626,094800,145126700,22750,22750,22750,22750,1
|
|
20230626,094700,145103950,22750,22750,22750,22750,0
|
|
20230626,094600,145103950,22750,22750,22750,22750,0
|
|
20230626,094500,145103950,22750,22750,22750,22750,1
|
|
20230626,094400,145081200,22750,22750,22750,22750,1
|
|
20230626,094300,145058450,22650,22700,22700,22650,64
|
|
20230626,094200,143608300,22650,22700,22700,22650,516
|
|
20230626,094100,131895150,22750,22700,22750,22700,17
|
|
20230626,094000,131509150,22700,22700,22700,22700,0
|
|
20230626,093900,131509150,22700,22750,22750,22700,126
|
|
20230626,093800,128647650,22750,22700,22750,22700,123
|
|
20230626,093700,125855450,22750,22750,22750,22750,2
|
|
20230626,093600,125809950,22750,22750,22750,22750,1
|
|
20230626,093500,125787200,22750,22750,22750,22750,35
|
|
20230626,093400,124990950,22750,22750,22750,22750,23
|
|
20230626,093300,124467700,22750,22750,22750,22700,4
|
|
20230626,093200,124376750,22700,22700,22700,22700,20
|
|
20230626,093100,123922750,22750,22700,22750,22700,41
|
|
20230626,093000,122992000,22700,22700,22700,22700,444
|
|
20230626,092900,112913200,22750,22750,22750,22750,20
|
|
20230626,092800,112458200,22750,22750,22750,22750,14
|
|
20230626,092700,112139700,22750,22800,22800,22750,255
|
|
20230626,092600,106327950,22800,22800,22800,22800,19
|
|
20230626,092500,105894750,22750,22750,22750,22750,9
|
|
20230626,092400,105690000,22750,22750,22750,22750,0
|
|
20230626,092300,105690000,22750,22800,22800,22750,189
|
|
20230626,092200,101390000,22800,22800,22800,22800,0
|
|
20230626,092100,101390000,22800,22800,22800,22800,111
|
|
20230626,092000,98859200,22800,22800,22800,22800,1
|
|
20230626,091900,98836400,22800,22750,22800,22750,16
|
|
20230626,091800,98471900,22700,22700,22700,22700,1
|
|
20230626,091700,98449200,22800,22800,22800,22800,1
|
|
20230626,091600,98426400,22700,22700,22700,22700,0
|
|
20230626,091500,98426400,22700,22700,22700,22700,0
|
|
20230626,091400,98426400,22700,22700,22700,22700,531
|
|
20230626,091300,86372700,22700,22700,22800,22700,172
|
|
20230626,091200,82466100,22800,22700,22800,22700,429
|
|
20230626,091100,72717650,22700,22650,22700,22650,680
|
|
20230626,091000,57315600,22650,22600,22650,22600,282
|
|
20230626,090900,50942350,22600,22600,22600,22600,58
|
|
20230626,090800,49631550,22550,22550,22550,22550,8
|
|
20230626,090700,49451150,22550,22550,22550,22550,27
|
|
20230626,090600,48842300,22550,22650,22650,22550,145
|
|
20230626,090500,45572000,22650,22700,22700,22600,582
|
|
20230626,090400,32395850,22650,22750,22750,22650,810
|
|
20230626,090300,13981650,22850,22850,22850,22850,5
|
|
20230626,090200,13867400,22850,22850,22850,22850,0
|
|
20230626,090100,13867400,22850,22850,22850,22850,0
|
|
20230626,090000,13867400,22850,22850,22850,22800,607
|