606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,190200,7403532750,26550,26550,26550,26550,0
|
|
20230626,190100,7403532750,26550,26550,26550,26550,0
|
|
20230626,190000,7403532750,26550,26550,26550,26550,0
|
|
20230626,185900,7403532750,26550,26550,26550,26550,0
|
|
20230626,185800,7403532750,26550,26550,26550,26550,0
|
|
20230626,185700,7403532750,26550,26550,26550,26550,0
|
|
20230626,185600,7403532750,26550,26550,26550,26550,0
|
|
20230626,185500,7403532750,26550,26550,26550,26550,0
|
|
20230626,185400,7403532750,26550,26550,26550,26550,0
|
|
20230626,185300,7403532750,26550,26550,26550,26550,0
|
|
20230626,185200,7403532750,26550,26550,26550,26550,0
|
|
20230626,185100,7403532750,26550,26550,26550,26550,0
|
|
20230626,185000,7403532750,26550,26550,26550,26550,0
|
|
20230626,184900,7403532750,26550,26550,26550,26550,0
|
|
20230626,184800,7403532750,26550,26550,26550,26550,0
|
|
20230626,184700,7403532750,26550,26550,26550,26550,0
|
|
20230626,184600,7403532750,26550,26550,26550,26550,0
|
|
20230626,184500,7403532750,26550,26550,26550,26550,0
|
|
20230626,184400,7403532750,26550,26550,26550,26550,0
|
|
20230626,184300,7403532750,26550,26550,26550,26550,0
|
|
20230626,184200,7403532750,26550,26550,26550,26550,0
|
|
20230626,184100,7403532750,26550,26550,26550,26550,0
|
|
20230626,184000,7403532750,26550,26550,26550,26550,0
|
|
20230626,183900,7403532750,26550,26550,26550,26550,0
|
|
20230626,183800,7403532750,26550,26550,26550,26550,0
|
|
20230626,183700,7403532750,26550,26550,26550,26550,0
|
|
20230626,183600,7403532750,26550,26550,26550,26550,0
|
|
20230626,183500,7403532750,26550,26550,26550,26550,0
|
|
20230626,183400,7403532750,26550,26550,26550,26550,0
|
|
20230626,183300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,183200,7403532750,26550,26550,26550,26550,0
|
|
20230626,183100,7403532750,26550,26550,26550,26550,0
|
|
20230626,183000,7403532750,26550,26550,26550,26550,0
|
|
20230626,182900,7403532750,26550,26550,26550,26550,0
|
|
20230626,182800,7403532750,26550,26550,26550,26550,0
|
|
20230626,182700,7403532750,26550,26550,26550,26550,0
|
|
20230626,182600,7403532750,26550,26550,26550,26550,0
|
|
20230626,182500,7403532750,26550,26550,26550,26550,0
|
|
20230626,182400,7403532750,26550,26550,26550,26550,0
|
|
20230626,182300,7403532750,26550,26550,26550,26550,0
|
|
20230626,182200,7403532750,26550,26550,26550,26550,0
|
|
20230626,182100,7403532750,26550,26550,26550,26550,0
|
|
20230626,182000,7403532750,26550,26550,26550,26550,0
|
|
20230626,181900,7403532750,26550,26550,26550,26550,0
|
|
20230626,181800,7403532750,26550,26550,26550,26550,0
|
|
20230626,181700,7403532750,26550,26550,26550,26550,0
|
|
20230626,181600,7403532750,26550,26550,26550,26550,0
|
|
20230626,181500,7403532750,26550,26550,26550,26550,0
|
|
20230626,181400,7403532750,26550,26550,26550,26550,0
|
|
20230626,181300,7403532750,26550,26550,26550,26550,0
|
|
20230626,181200,7403532750,26550,26550,26550,26550,0
|
|
20230626,181100,7403532750,26550,26550,26550,26550,0
|
|
20230626,181000,7403532750,26550,26550,26550,26550,0
|
|
20230626,180900,7403532750,26550,26550,26550,26550,0
|
|
20230626,180800,7403532750,26550,26550,26550,26550,0
|
|
20230626,180700,7403532750,26550,26550,26550,26550,0
|
|
20230626,180600,7403532750,26550,26550,26550,26550,0
|
|
20230626,180500,7403532750,26550,26550,26550,26550,0
|
|
20230626,180400,7403532750,26550,26550,26550,26550,0
|
|
20230626,180300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,180200,7403532750,26550,26550,26550,26550,0
|
|
20230626,180100,7403532750,26550,26550,26550,26550,0
|
|
20230626,180000,7403532750,26550,26550,26550,26550,0
|
|
20230626,175900,7403532750,26550,26550,26550,26550,0
|
|
20230626,175800,7403532750,26550,26550,26550,26550,0
|
|
20230626,175700,7403532750,26550,26550,26550,26550,0
|
|
20230626,175600,7403532750,26550,26550,26550,26550,0
|
|
20230626,175500,7403532750,26550,26550,26550,26550,0
|
|
20230626,175400,7403532750,26550,26550,26550,26550,0
|
|
20230626,175300,7403532750,26550,26550,26550,26550,0
|
|
20230626,175200,7403532750,26550,26550,26550,26550,0
|
|
20230626,175100,7403532750,26550,26550,26550,26550,0
|
|
20230626,175000,7403532750,26550,26550,26550,26550,0
|
|
20230626,174900,7403532750,26550,26550,26550,26550,0
|
|
20230626,174800,7403532750,26550,26550,26550,26550,0
|
|
20230626,174700,7403532750,26550,26550,26550,26550,0
|
|
20230626,174600,7403532750,26550,26550,26550,26550,0
|
|
20230626,174500,7403532750,26550,26550,26550,26550,0
|
|
20230626,174400,7403532750,26550,26550,26550,26550,0
|
|
20230626,174300,7403532750,26550,26550,26550,26550,0
|
|
20230626,174200,7403532750,26550,26550,26550,26550,0
|
|
20230626,174100,7403532750,26550,26550,26550,26550,0
|
|
20230626,174000,7403532750,26550,26550,26550,26550,0
|
|
20230626,173900,7403532750,26550,26550,26550,26550,0
|
|
20230626,173800,7403532750,26550,26550,26550,26550,0
|
|
20230626,173700,7403532750,26550,26550,26550,26550,0
|
|
20230626,173600,7403532750,26550,26550,26550,26550,0
|
|
20230626,173500,7403532750,26550,26550,26550,26550,0
|
|
20230626,173400,7403532750,26550,26550,26550,26550,0
|
|
20230626,173300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,173200,7403532750,26550,26550,26550,26550,0
|
|
20230626,173100,7403532750,26550,26550,26550,26550,0
|
|
20230626,173000,7403532750,26550,26550,26550,26550,0
|
|
20230626,172900,7403532750,26550,26550,26550,26550,0
|
|
20230626,172800,7403532750,26550,26550,26550,26550,0
|
|
20230626,172700,7403532750,26550,26550,26550,26550,0
|
|
20230626,172600,7403532750,26550,26550,26550,26550,0
|
|
20230626,172500,7403532750,26550,26550,26550,26550,0
|
|
20230626,172400,7403532750,26550,26550,26550,26550,0
|
|
20230626,172300,7403532750,26550,26550,26550,26550,0
|
|
20230626,172200,7403532750,26550,26550,26550,26550,0
|
|
20230626,172100,7403532750,26550,26550,26550,26550,0
|
|
20230626,172000,7403532750,26550,26550,26550,26550,0
|
|
20230626,171900,7403532750,26550,26550,26550,26550,0
|
|
20230626,171800,7403532750,26550,26550,26550,26550,0
|
|
20230626,171700,7403532750,26550,26550,26550,26550,0
|
|
20230626,171600,7403532750,26550,26550,26550,26550,0
|
|
20230626,171500,7403532750,26550,26550,26550,26550,0
|
|
20230626,171400,7403532750,26550,26550,26550,26550,0
|
|
20230626,171300,7403532750,26550,26550,26550,26550,0
|
|
20230626,171200,7403532750,26550,26550,26550,26550,0
|
|
20230626,171100,7403532750,26550,26550,26550,26550,0
|
|
20230626,171000,7403532750,26550,26550,26550,26550,0
|
|
20230626,170900,7403532750,26550,26550,26550,26550,0
|
|
20230626,170800,7403532750,26550,26550,26550,26550,0
|
|
20230626,170700,7403532750,26550,26550,26550,26550,0
|
|
20230626,170600,7403532750,26550,26550,26550,26550,0
|
|
20230626,170500,7403532750,26550,26550,26550,26550,0
|
|
20230626,170400,7403532750,26550,26550,26550,26550,0
|
|
20230626,170300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,170200,7403532750,26550,26550,26550,26550,0
|
|
20230626,170100,7403532750,26550,26550,26550,26550,0
|
|
20230626,170000,7403532750,26550,26550,26550,26550,0
|
|
20230626,165900,7403532750,26550,26550,26550,26550,0
|
|
20230626,165800,7403532750,26550,26550,26550,26550,0
|
|
20230626,165700,7403532750,26550,26550,26550,26550,0
|
|
20230626,165600,7403532750,26550,26550,26550,26550,0
|
|
20230626,165500,7403532750,26550,26550,26550,26550,0
|
|
20230626,165400,7403532750,26550,26550,26550,26550,0
|
|
20230626,165300,7403532750,26550,26550,26550,26550,0
|
|
20230626,165200,7403532750,26550,26550,26550,26550,0
|
|
20230626,165100,7403532750,26550,26550,26550,26550,0
|
|
20230626,165000,7403532750,26550,26550,26550,26550,0
|
|
20230626,164900,7403532750,26550,26550,26550,26550,0
|
|
20230626,164800,7403532750,26550,26550,26550,26550,0
|
|
20230626,164700,7403532750,26550,26550,26550,26550,0
|
|
20230626,164600,7403532750,26550,26550,26550,26550,0
|
|
20230626,164500,7403532750,26550,26550,26550,26550,0
|
|
20230626,164400,7403532750,26550,26550,26550,26550,0
|
|
20230626,164300,7403532750,26550,26550,26550,26550,0
|
|
20230626,164200,7403532750,26550,26550,26550,26550,0
|
|
20230626,164100,7403532750,26550,26550,26550,26550,0
|
|
20230626,164000,7403532750,26550,26550,26550,26550,0
|
|
20230626,163900,7403532750,26550,26550,26550,26550,0
|
|
20230626,163800,7403532750,26550,26550,26550,26550,0
|
|
20230626,163700,7403532750,26550,26550,26550,26550,0
|
|
20230626,163600,7403532750,26550,26550,26550,26550,0
|
|
20230626,163500,7403532750,26550,26550,26550,26550,0
|
|
20230626,163400,7403532750,26550,26550,26550,26550,0
|
|
20230626,163300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,163200,7403532750,26550,26550,26550,26550,0
|
|
20230626,163100,7403532750,26550,26550,26550,26550,0
|
|
20230626,163000,7403532750,26550,26550,26550,26550,0
|
|
20230626,162900,7403532750,26550,26550,26550,26550,0
|
|
20230626,162800,7403532750,26550,26550,26550,26550,0
|
|
20230626,162700,7403532750,26550,26550,26550,26550,0
|
|
20230626,162600,7403532750,26550,26550,26550,26550,0
|
|
20230626,162500,7403532750,26550,26550,26550,26550,0
|
|
20230626,162400,7403532750,26550,26550,26550,26550,0
|
|
20230626,162300,7403532750,26550,26550,26550,26550,0
|
|
20230626,162200,7403532750,26550,26550,26550,26550,0
|
|
20230626,162100,7403532750,26550,26550,26550,26550,0
|
|
20230626,162000,7403532750,26550,26550,26550,26550,0
|
|
20230626,161900,7403532750,26550,26550,26550,26550,0
|
|
20230626,161800,7403532750,26550,26550,26550,26550,0
|
|
20230626,161700,7403532750,26550,26550,26550,26550,0
|
|
20230626,161600,7403532750,26550,26550,26550,26550,0
|
|
20230626,161500,7403532750,26550,26550,26550,26550,0
|
|
20230626,161400,7403532750,26550,26550,26550,26550,0
|
|
20230626,161300,7403532750,26550,26550,26550,26550,0
|
|
20230626,161200,7403532750,26550,26550,26550,26550,0
|
|
20230626,161100,7403532750,26550,26550,26550,26550,0
|
|
20230626,161000,7403532750,26550,26550,26550,26550,0
|
|
20230626,160900,7403532750,26550,26550,26550,26550,0
|
|
20230626,160800,7403532750,26550,26550,26550,26550,0
|
|
20230626,160700,7403532750,26550,26550,26550,26550,0
|
|
20230626,160600,7403532750,26550,26550,26550,26550,0
|
|
20230626,160500,7403532750,26550,26550,26550,26550,0
|
|
20230626,160400,7403532750,26550,26550,26550,26550,0
|
|
20230626,160300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,160200,7403532750,26550,26550,26550,26550,0
|
|
20230626,160100,7403532750,26550,26550,26550,26550,0
|
|
20230626,160000,7403532750,26550,26550,26550,26550,0
|
|
20230626,155900,7403532750,26550,26550,26550,26550,0
|
|
20230626,155800,7403532750,26550,26550,26550,26550,0
|
|
20230626,155700,7403532750,26550,26550,26550,26550,0
|
|
20230626,155600,7403532750,26550,26550,26550,26550,0
|
|
20230626,155500,7403532750,26550,26550,26550,26550,0
|
|
20230626,155400,7403532750,26550,26550,26550,26550,0
|
|
20230626,155300,7403532750,26550,26550,26550,26550,0
|
|
20230626,155200,7403532750,26550,26550,26550,26550,0
|
|
20230626,155100,7403532750,26550,26550,26550,26550,0
|
|
20230626,155000,7403532750,26550,26550,26550,26550,0
|
|
20230626,154900,7403532750,26550,26550,26550,26550,0
|
|
20230626,154800,7403532750,26550,26550,26550,26550,0
|
|
20230626,154700,7403532750,26550,26550,26550,26550,0
|
|
20230626,154600,7403532750,26550,26550,26550,26550,0
|
|
20230626,154500,7403532750,26550,26550,26550,26550,0
|
|
20230626,154400,7403532750,26550,26550,26550,26550,0
|
|
20230626,154300,7403532750,26550,26550,26550,26550,0
|
|
20230626,154200,7403532750,26550,26550,26550,26550,0
|
|
20230626,154100,7403532750,26550,26550,26550,26550,0
|
|
20230626,154000,7403532750,26550,26550,26550,26550,0
|
|
20230626,153900,7403532750,26550,26550,26550,26550,0
|
|
20230626,153800,7403532750,26550,26550,26550,26550,0
|
|
20230626,153700,7403532750,26550,26550,26550,26550,0
|
|
20230626,153600,7403532750,26550,26550,26550,26550,0
|
|
20230626,153500,7403532750,26550,26550,26550,26550,0
|
|
20230626,153400,7403532750,26550,26550,26550,26550,0
|
|
20230626,153300,7403532750,26550,26550,26550,26550,5944
|
|
20230626,153200,7403532750,26550,26550,26550,26550,0
|
|
20230626,153100,7403532750,26550,26550,26550,26550,0
|
|
20230626,153000,7403532750,26550,26550,26550,26550,5944
|
|
20230626,152900,7245719550,26550,26550,26550,26550,0
|
|
20230626,152800,7245719550,26550,26550,26550,26550,0
|
|
20230626,152700,7245719550,26550,26550,26550,26550,0
|
|
20230626,152600,7245719550,26550,26550,26550,26550,0
|
|
20230626,152500,7245719550,26550,26550,26550,26550,0
|
|
20230626,152400,7245719550,26550,26550,26550,26550,0
|
|
20230626,152300,7245719550,26550,26550,26550,26550,0
|
|
20230626,152200,7245719550,26550,26550,26550,26550,0
|
|
20230626,152100,7245719550,26550,26550,26550,26550,0
|
|
20230626,152000,7245719550,26550,26550,26550,26550,0
|
|
20230626,151900,7245719550,26550,26500,26550,26500,2337
|
|
20230626,151800,7183676400,26550,26500,26550,26500,743
|
|
20230626,151700,7163952700,26500,26500,26500,26500,323
|
|
20230626,151600,7155393200,26500,26500,26550,26500,1039
|
|
20230626,151500,7127859450,26500,26450,26500,26450,349
|
|
20230626,151400,7118619200,26500,26550,26550,26500,1854
|
|
20230626,151300,7069475150,26550,26550,26550,26550,570
|
|
20230626,151200,7054341650,26550,26500,26550,26500,78
|
|
20230626,151100,7052273300,26550,26500,26550,26500,1038
|
|
20230626,151000,7024728050,26500,26450,26500,26450,3317
|
|
20230626,150900,6936957250,26450,26400,26450,26400,46
|
|
20230626,150800,6935742200,26450,26400,26450,26400,91
|
|
20230626,150700,6933338750,26400,26350,26400,26350,598
|
|
20230626,150600,6917551900,26350,26350,26350,26350,810
|
|
20230626,150500,6896208400,26350,26450,26450,26350,514
|
|
20230626,150400,6882634700,26400,26450,26450,26400,362
|
|
20230626,150300,6873077450,26400,26450,26450,26400,59
|
|
20230626,150200,6871519350,26400,26400,26400,26400,156
|
|
20230626,150100,6867400950,26450,26350,26450,26350,973
|
|
20230626,150000,6841709000,26350,26350,26350,26350,319
|
|
20230626,145900,6833303350,26350,26350,26350,26350,3
|
|
20230626,145800,6833224300,26350,26400,26450,26350,1094
|
|
20230626,145700,6804343100,26450,26400,26450,26400,32
|
|
20230626,145600,6803497750,26400,26450,26500,26400,1947
|
|
20230626,145500,6751956250,26450,26400,26450,26400,241
|
|
20230626,145400,6745592050,26350,26300,26350,26150,177
|
|
20230626,145300,6740930450,26300,26150,26300,26150,768
|
|
20230626,145200,6720771650,26150,26150,26150,26150,3
|
|
20230626,145100,6720693200,26250,26200,26250,26200,23
|
|
20230626,145000,6720090050,26200,26200,26250,26050,346
|
|
20230626,144900,6711016050,26050,26250,26300,26050,2413
|
|
20230626,144800,6647945500,26300,26300,26300,26200,70
|
|
20230626,144700,6646111300,26200,26250,26250,26200,107
|
|
20230626,144600,6643303650,26300,26300,26300,26300,87
|
|
20230626,144500,6641015550,26350,26300,26350,26300,70
|
|
20230626,144400,6639172100,26300,26300,26300,26300,1
|
|
20230626,144300,6639145800,26300,26150,26300,26100,1758
|
|
20230626,144200,6593021650,26100,26100,26150,26050,600
|
|
20230626,144100,6577357600,26050,26050,26050,26050,0
|
|
20230626,144000,6577357600,26050,26150,26150,26050,83
|
|
20230626,143900,6575195350,26050,25950,26050,25950,717
|
|
20230626,143800,6556549800,25950,25950,25950,25950,48
|
|
20230626,143700,6555304200,25900,25900,25900,25900,118
|
|
20230626,143600,6552248000,25950,25950,25950,25950,143
|
|
20230626,143500,6548537150,25950,25950,25950,25950,139
|
|
20230626,143400,6544930100,25950,25950,25950,25950,95
|
|
20230626,143300,6542464850,25950,25950,25950,25950,51
|
|
20230626,143200,6541141400,26000,26000,26000,26000,4
|
|
20230626,143100,6541037400,25950,25950,25950,25950,120
|
|
20230626,143000,6537923400,25950,25950,25950,25950,63
|
|
20230626,142900,6536288550,26050,25950,26050,25950,14
|
|
20230626,142800,6535924950,25900,26050,26050,25900,1437
|
|
20230626,142700,6498592150,26050,26050,26050,26050,480
|
|
20230626,142600,6486088150,26050,26050,26050,26050,20
|
|
20230626,142500,6485567150,26050,26050,26050,26050,1
|
|
20230626,142400,6485541100,26050,26050,26050,26050,32
|
|
20230626,142300,6484707500,26050,26150,26150,26050,374
|
|
20230626,142200,6474961750,26150,26050,26150,26050,67
|
|
20230626,142100,6473216300,26050,26050,26050,26050,100
|
|
20230626,142000,6470611300,26050,26100,26100,26050,82
|
|
20230626,141900,6468472500,26100,26150,26150,26100,1466
|
|
20230626,141800,6430196000,26150,26150,26150,26150,9
|
|
20230626,141700,6429960650,26150,26150,26150,26150,393
|
|
20230626,141600,6419683700,26150,26150,26150,26150,105
|
|
20230626,141500,6416937950,26150,26150,26150,26150,10
|
|
20230626,141400,6416676450,26150,26150,26150,26150,7
|
|
20230626,141300,6416493400,26150,26150,26150,26150,36
|
|
20230626,141200,6415552000,26150,26150,26150,26150,10
|
|
20230626,141100,6415290500,26100,26100,26150,26100,35
|
|
20230626,141000,6414376450,26150,26100,26150,26050,242
|
|
20230626,140900,6408056750,26050,26000,26050,26000,65
|
|
20230626,140800,6406364550,26000,26050,26050,26000,55
|
|
20230626,140700,6404934050,26050,26100,26100,26000,812
|
|
20230626,140600,6383810350,26100,26100,26100,26100,1
|
|
20230626,140500,6383784250,26050,26050,26050,26050,521
|
|
20230626,140400,6370212200,26050,26100,26100,26050,149
|
|
20230626,140300,6366330700,26050,26100,26100,26000,2792
|
|
20230626,140200,6293592300,26150,26150,26150,26150,119
|
|
20230626,140100,6290480450,26150,26200,26200,26150,721
|
|
20230626,140000,6271624550,26250,26200,26250,26200,118
|
|
20230626,135900,6268531950,26200,26200,26200,26200,89
|
|
20230626,135800,6266200150,26200,26200,26200,26200,0
|
|
20230626,135700,6266200150,26200,26200,26200,26200,517
|
|
20230626,135600,6252654750,26250,26250,26250,26250,8
|
|
20230626,135500,6252444750,26250,26250,26300,26250,7
|
|
20230626,135400,6252260950,26250,26250,26250,26250,110
|
|
20230626,135300,6249373450,26250,26250,26250,26250,34
|
|
20230626,135200,6248480950,26250,26250,26250,26250,152
|
|
20230626,135100,6244490950,26300,26300,26300,26300,1286
|
|
20230626,135000,6210669150,26300,26350,26350,26300,67
|
|
20230626,134900,6208906900,26400,26400,26400,26400,758
|
|
20230626,134800,6188895700,26400,26400,26400,26400,68
|
|
20230626,134700,6187100500,26400,26400,26400,26400,93
|
|
20230626,134600,6184645300,26400,26400,26400,26300,381
|
|
20230626,134500,6174587550,26400,26400,26400,26400,164
|
|
20230626,134400,6170257950,26400,26450,26450,26400,226
|
|
20230626,134300,6164287850,26450,26400,26450,26400,103
|
|
20230626,134200,6161563550,26450,26300,26450,26300,1820
|
|
20230626,134100,6113557400,26250,26250,26250,26250,309
|
|
20230626,134000,6105446150,26200,26200,26200,26200,0
|
|
20230626,133900,6105446150,26200,26200,26250,26200,29
|
|
20230626,133800,6104686300,26200,26200,26200,26200,87
|
|
20230626,133700,6102406900,26200,26150,26200,26150,58
|
|
20230626,133600,6100889150,26150,26250,26250,26150,75
|
|
20230626,133500,6098922900,26150,26150,26150,26150,1
|
|
20230626,133400,6098896750,26100,26200,26200,26100,1850
|
|
20230626,133300,6050541450,26250,26250,26250,26250,31
|
|
20230626,133200,6049727700,26250,26250,26250,26250,89
|
|
20230626,133100,6047391450,26300,26250,26300,26250,72
|
|
20230626,133000,6045498850,26250,26250,26250,26250,133
|
|
20230626,132900,6042007600,26250,26250,26250,26250,2
|
|
20230626,132800,6041955100,26300,26250,26300,26250,285
|
|
20230626,132700,6034473800,26250,26250,26250,26250,177
|
|
20230626,132600,6029827550,26200,26200,26200,26200,36
|
|
20230626,132500,6028884350,26200,26200,26200,26200,31
|
|
20230626,132400,6028072150,26250,26200,26250,26200,407
|
|
20230626,132300,6017408400,26250,26250,26250,26250,424
|
|
20230626,132200,6006278400,26250,26200,26250,26200,77
|
|
20230626,132100,6004257200,26200,26250,26250,26200,35
|
|
20230626,132000,6003340150,26200,26200,26200,26200,1
|
|
20230626,131900,6003313950,26300,26200,26300,26200,142
|
|
20230626,131800,5999585150,26300,26300,26300,26300,0
|
|
20230626,131700,5999585150,26300,26200,26300,26200,55
|
|
20230626,131600,5998140150,26200,26200,26400,26200,1904
|
|
20230626,131500,5947965850,26200,26150,26200,26150,4
|
|
20230626,131400,5947861200,26250,26250,26250,26250,82
|
|
20230626,131300,5945708700,26300,26300,26300,26300,38
|
|
20230626,131200,5944709300,26350,26350,26350,26350,400
|
|
20230626,131100,5934169300,26350,26350,26350,26300,565
|
|
20230626,131000,5919289050,26350,26300,26350,26300,383
|
|
20230626,130900,5909199600,26300,26250,26300,26250,146
|
|
20230626,130800,5905364300,26250,26250,26250,26250,51
|
|
20230626,130700,5904025550,26250,26200,26250,26200,71
|
|
20230626,130600,5902164350,26200,26200,26200,26200,61
|
|
20230626,130500,5900566150,26150,26150,26150,26150,26
|
|
20230626,130400,5899886250,26050,26050,26050,26050,0
|
|
20230626,130300,5899886250,26050,26150,26150,26050,43
|
|
20230626,130200,5898765500,26150,26150,26150,26150,72
|
|
20230626,130100,5896882700,26100,26100,26100,26100,10
|
|
20230626,130000,5896621700,26050,26050,26050,26050,1
|
|
20230626,125900,5896595650,26050,26100,26100,26050,63
|
|
20230626,125800,5894952000,26150,26100,26150,26100,231
|
|
20230626,125700,5888918250,26050,26100,26100,26050,40
|
|
20230626,125600,5887875750,26050,26050,26050,26050,95
|
|
20230626,125500,5885401000,26050,26050,26050,26050,19
|
|
20230626,125400,5884906050,26050,26100,26100,26050,54
|
|
20230626,125300,5883498600,26050,26150,26150,26050,11
|
|
20230626,125200,5883211050,26000,26200,26200,26000,2151
|
|
20230626,125100,5826952500,26200,26150,26200,26150,38
|
|
20230626,125000,5825958750,26150,26150,26150,26150,211
|
|
20230626,124900,5820441100,26150,26000,26150,26000,237
|
|
20230626,124800,5814244600,26150,26150,26150,26150,3
|
|
20230626,124700,5814166150,26150,25900,26150,25900,452
|
|
20230626,124600,5802418800,26000,26000,26000,26000,45
|
|
20230626,124500,5801248800,26000,25900,26000,25900,29
|
|
20230626,124400,5800496700,25900,25900,25900,25900,75
|
|
20230626,124300,5798554200,25900,25900,25900,25900,10
|
|
20230626,124200,5798295200,25900,25900,25900,25900,151
|
|
20230626,124100,5794384300,26000,25900,26000,25900,768
|
|
20230626,124000,5774492900,25900,25900,26000,25900,38
|
|
20230626,123900,5773508600,26000,26000,26000,26000,0
|
|
20230626,123800,5773508600,26000,26000,26000,26000,20
|
|
20230626,123700,5772988600,26000,26000,26000,26000,0
|
|
20230626,123600,5772988600,26000,26000,26000,26000,0
|
|
20230626,123500,5772988600,26000,25900,26000,25900,40
|
|
20230626,123400,5771951000,25950,25900,25950,25900,2
|
|
20230626,123300,5771899150,25900,25900,25900,25900,0
|
|
20230626,123200,5771899150,25900,25950,25950,25900,23
|
|
20230626,123100,5771303400,25950,25950,25950,25950,124
|
|
20230626,123000,5768085600,26000,25950,26000,25950,40
|
|
20230626,122900,5767046600,25950,25950,25950,25950,0
|
|
20230626,122800,5767046600,25950,25900,25950,25900,405
|
|
20230626,122700,5756546700,25900,25900,25900,25900,47
|
|
20230626,122600,5755329400,25950,25950,25950,25950,0
|
|
20230626,122500,5755329400,25950,25950,25950,25950,80
|
|
20230626,122400,5753253400,26000,26150,26150,26000,340
|
|
20230626,122300,5744410150,26050,26050,26050,26050,357
|
|
20230626,122200,5735110300,25900,25900,25900,25900,0
|
|
20230626,122100,5735110300,25900,25900,25900,25900,1
|
|
20230626,122000,5735084400,25950,25950,25950,25950,150
|
|
20230626,121900,5731191900,26200,26200,26200,26200,10
|
|
20230626,121800,5730929900,26250,25750,26250,25750,782
|
|
20230626,121700,5710509700,25850,25950,25950,25850,535
|
|
20230626,121600,5696643600,25950,25950,25950,25950,4
|
|
20230626,121500,5696539800,26000,26000,26000,26000,257
|
|
20230626,121400,5689857800,26050,26000,26050,26000,65
|
|
20230626,121300,5688164700,26000,26050,26050,26000,319
|
|
20230626,121200,5679868700,26000,25900,26000,25900,459
|
|
20230626,121100,5667951650,25800,25700,25900,25700,658
|
|
20230626,121000,5651010050,25650,25650,25650,25650,44
|
|
20230626,120900,5649881450,25700,25700,25700,25700,0
|
|
20230626,120800,5649881450,25700,25800,25800,25550,627
|
|
20230626,120700,5633768800,25900,25750,25900,25750,103
|
|
20230626,120600,5631109050,25800,25850,25900,25500,1032
|
|
20230626,120500,5604660400,25850,25900,25900,25850,77
|
|
20230626,120400,5602666450,25900,25950,25950,25900,104
|
|
20230626,120300,5599971800,25950,25850,25950,25850,574
|
|
20230626,120200,5585111250,25750,25800,25800,25750,25
|
|
20230626,120100,5584466750,25800,25800,25800,25800,193
|
|
20230626,120000,5579487350,25800,25700,25800,25600,637
|
|
20230626,115900,5563127300,25700,25700,25700,25650,182
|
|
20230626,115800,5558455300,25650,25750,25800,25650,156
|
|
20230626,115700,5554443850,25800,25800,25900,25750,266
|
|
20230626,115600,5547582150,25800,25900,25900,25500,1541
|
|
20230626,115500,5507965400,25900,26150,26150,25900,659
|
|
20230626,115400,5490835550,26200,26200,26200,26200,1097
|
|
20230626,115300,5462094150,26200,26250,26300,26200,2871
|
|
20230626,115200,5386741200,26250,26300,26300,26250,1085
|
|
20230626,115100,5358207200,26350,26350,26350,26300,141
|
|
20230626,115000,5354493350,26350,26350,26350,26350,206
|
|
20230626,114900,5349065250,26350,26400,26400,26350,287
|
|
20230626,114800,5341501900,26450,26450,26450,26450,813
|
|
20230626,114700,5319998050,26450,26500,26500,26450,172
|
|
20230626,114600,5315446350,26550,26400,26550,26400,789
|
|
20230626,114500,5294559350,26450,26350,26450,26350,466
|
|
20230626,114400,5282265000,26350,26450,26450,26350,1085
|
|
20230626,114300,5253657600,26450,26400,26450,26400,81
|
|
20230626,114200,5251519150,26400,26400,26400,26400,45
|
|
20230626,114100,5250331150,26350,26400,26400,26350,59
|
|
20230626,114000,5248776050,26400,26400,26400,26400,208
|
|
20230626,113900,5243284850,26400,26400,26400,26400,196
|
|
20230626,113800,5238110450,26400,26400,26400,26400,378
|
|
20230626,113700,5228131250,26350,26400,26400,26350,719
|
|
20230626,113600,5209165000,26400,26400,26400,26350,1291
|
|
20230626,113500,5175084050,26350,26350,26350,26350,19
|
|
20230626,113400,5174583400,26350,26400,26400,26350,130
|
|
20230626,113300,5171152900,26400,26400,26450,26400,119
|
|
20230626,113200,5168011250,26400,26400,26400,26400,87
|
|
20230626,113100,5165714450,26400,26400,26400,26400,30
|
|
20230626,113000,5164922450,26400,26400,26450,26400,538
|
|
20230626,112900,5150715600,26350,26400,26400,26350,1132
|
|
20230626,112800,5120878200,26400,26400,26400,26400,35
|
|
20230626,112700,5119954200,26400,26550,26550,26400,69
|
|
20230626,112600,5118131550,26550,26500,26550,26350,549
|
|
20230626,112500,5103584250,26550,26350,26600,26350,210
|
|
20230626,112400,5098038350,26400,26350,26450,26350,564
|
|
20230626,112300,5083172150,26450,26450,26500,26350,2878
|
|
20230626,112200,5007256350,26450,26450,26450,26450,259
|
|
20230626,112100,5000405800,26450,26450,26450,26450,262
|
|
20230626,112000,4993475900,26450,26500,26500,26450,226
|
|
20230626,111900,4987497450,26500,26450,26800,26400,3669
|
|
20230626,111800,4889797400,26450,26450,26600,26450,304
|
|
20230626,111700,4881755400,26500,26600,26600,26450,1031
|
|
20230626,111600,4854392250,26550,26350,26550,26350,3055
|
|
20230626,111500,4773644100,26350,26350,26400,26350,1049
|
|
20230626,111400,4745952950,26350,26550,26550,26350,213
|
|
20230626,111300,4740319900,26550,26450,26550,26400,2476
|
|
20230626,111200,4674783900,26450,26450,26450,26350,1172
|
|
20230626,111100,4643834550,26400,26350,26450,26350,568
|
|
20230626,111000,4628835850,26350,26350,26350,26350,22
|
|
20230626,110900,4628256150,26350,26350,26400,26350,147
|
|
20230626,110800,4624382550,26350,26250,26350,26250,330
|
|
20230626,110700,4615696400,26300,26400,26450,26300,1842
|
|
20230626,110600,4567216950,26400,26500,26500,26400,2146
|
|
20230626,110500,4510518050,26500,26400,26500,26400,1332
|
|
20230626,110400,4475246900,26500,26400,26500,26300,1885
|
|
20230626,110300,4425337350,26250,26400,26400,26250,54
|
|
20230626,110200,4423916250,26400,26350,26450,26250,2259
|
|
20230626,110100,4364271250,26350,26300,26350,26300,509
|
|
20230626,110000,4350879700,26300,26050,26300,26050,826
|
|
20230626,105900,4329312300,26100,26050,26100,26050,10
|
|
20230626,105800,4329051750,26050,26050,26100,26050,685
|
|
20230626,105700,4311207100,26050,26050,26050,26050,202
|
|
20230626,105600,4305945000,26050,26100,26100,26050,1027
|
|
20230626,105500,4279140350,26200,26250,26250,26100,40
|
|
20230626,105400,4278094400,26250,26300,26300,26050,335
|
|
20230626,105300,4269304800,26250,26200,26250,26050,277
|
|
20230626,105200,4262053350,26200,26200,26200,26150,307
|
|
20230626,105100,4254010250,26200,26250,26350,26150,1571
|
|
20230626,105000,4212873500,26250,26300,26400,26200,4439
|
|
20230626,104900,4096291800,26400,26400,26400,26300,938
|
|
20230626,104800,4071575550,26400,26250,26400,26250,2018
|
|
20230626,104700,4018410300,26250,26150,26250,26150,2294
|
|
20230626,104600,3958272000,26150,26100,26150,26000,1418
|
|
20230626,104500,3921258050,26100,26000,26150,26000,1261
|
|
20230626,104400,3888367650,26000,25800,26000,25800,612
|
|
20230626,104300,3872541100,25800,25800,25850,25800,537
|
|
20230626,104200,3858675000,25800,26000,26000,25750,698
|
|
20230626,104100,3840536500,26100,26100,26150,26050,1063
|
|
20230626,104000,3812794250,26100,26050,26100,26000,1085
|
|
20230626,103900,3784531750,26100,25900,26100,25900,3529
|
|
20230626,103800,3692915800,25850,25750,25850,25750,470
|
|
20230626,103700,3680786350,25750,25750,25750,25750,50
|
|
20230626,103600,3679498850,25750,25700,25750,25700,360
|
|
20230626,103500,3670228900,25750,25750,25750,25700,294
|
|
20230626,103400,3662658550,25700,25700,25750,25700,1257
|
|
20230626,103300,3630353600,25750,25750,25750,25750,0
|
|
20230626,103200,3630353600,25750,25700,25750,25650,719
|
|
20230626,103100,3611851600,25750,25700,25750,25700,1288
|
|
20230626,103000,3578737250,25700,25450,25700,25450,650
|
|
20230626,102900,3562076050,25500,25450,25550,25450,627
|
|
20230626,102800,3546076700,25350,25350,25500,25350,23
|
|
20230626,102700,3545493500,25350,25350,25350,25350,93
|
|
20230626,102600,3543135950,25350,25450,25450,25350,1500
|
|
20230626,102500,3505009100,25500,25500,25500,25450,367
|
|
20230626,102400,3495650650,25500,25500,25500,25500,200
|
|
20230626,102300,3490550650,25500,25450,25500,25450,87
|
|
20230626,102200,3488332200,25450,25450,25450,25450,315
|
|
20230626,102100,3480315450,25450,25450,25450,25450,176
|
|
20230626,102000,3475836250,25450,25400,25450,25400,473
|
|
20230626,101900,3463821550,25450,25450,25450,25450,156
|
|
20230626,101800,3459851350,25450,25500,25500,25450,645
|
|
20230626,101700,3443431050,25500,25650,25650,25500,553
|
|
20230626,101600,3429294550,25650,25650,25650,25650,143
|
|
20230626,101500,3425626600,25450,25550,25550,25450,403
|
|
20230626,101400,3415330450,25550,25400,25600,25400,336
|
|
20230626,101300,3406755650,25400,25550,25600,25400,604
|
|
20230626,101200,3391317450,25500,25350,25500,25350,2197
|
|
20230626,101100,3335356600,25250,25300,25300,25250,629
|
|
20230626,101000,3319458600,25250,25350,25450,25250,72
|
|
20230626,100900,3317630600,25350,25150,25350,25150,1319
|
|
20230626,100800,3284290700,25050,25050,25050,25050,213
|
|
20230626,100700,3278955050,25050,25050,25050,25050,258
|
|
20230626,100600,3272492150,25050,25200,25200,25050,1341
|
|
20230626,100500,3238845850,25200,25050,25200,25050,401
|
|
20230626,100400,3228763150,25200,25250,25250,25100,1155
|
|
20230626,100300,3199673800,25250,25350,25350,25250,1309
|
|
20230626,100200,3166544950,25400,25500,25500,25350,2411
|
|
20230626,100100,3105216300,25400,25350,25500,25350,2168
|
|
20230626,100000,3050019300,25350,25250,25500,25200,1339
|
|
20230626,095900,3016053350,25300,25100,25300,25100,861
|
|
20230626,095800,2994340150,25100,25050,25250,25050,744
|
|
20230626,095700,2975637600,25050,24850,25050,24850,1023
|
|
20230626,095600,2950054350,24850,25050,25050,24850,1181
|
|
20230626,095500,2920611550,25050,25000,25050,24950,274
|
|
20230626,095400,2913756600,24900,24850,24900,24750,680
|
|
20230626,095300,2896864150,24850,25000,25000,24850,620
|
|
20230626,095200,2881406150,25000,25000,25000,25000,0
|
|
20230626,095100,2881406150,25000,25100,25100,25000,1271
|
|
20230626,095000,2849588000,25050,24900,25050,24900,1317
|
|
20230626,094900,2816703650,24900,24900,24900,24800,697
|
|
20230626,094800,2799382250,24800,24700,24800,24700,1473
|
|
20230626,094700,2762941050,24700,24700,24750,24700,9
|
|
20230626,094600,2762718450,24700,24700,24700,24700,93
|
|
20230626,094500,2760421350,24700,24700,24700,24700,138
|
|
20230626,094400,2757012750,24700,24600,24700,24600,554
|
|
20230626,094300,2743338250,24600,24700,24700,24600,996
|
|
20230626,094200,2718751850,24700,24750,24750,24700,562
|
|
20230626,094100,2704868650,24700,24800,24800,24700,645
|
|
20230626,094000,2688884200,24800,24850,24900,24800,1909
|
|
20230626,093900,2641528700,24850,24850,24850,24800,240
|
|
20230626,093800,2635569750,24800,24850,24900,24800,203
|
|
20230626,093700,2630519050,24850,24750,24850,24700,546
|
|
20230626,093600,2616966050,24700,24650,24700,24600,347
|
|
20230626,093500,2608410600,24600,24650,24650,24600,866
|
|
20230626,093400,2587101450,24650,24600,24650,24600,271
|
|
20230626,093300,2580434350,24600,24700,24700,24600,458
|
|
20230626,093200,2569146750,24700,24750,24900,24700,762
|
|
20230626,093100,2550218550,24900,24900,24900,24750,292
|
|
20230626,093000,2542959800,24900,24800,24900,24750,1428
|
|
20230626,092900,2507589400,24850,24900,24900,24800,468
|
|
20230626,092800,2495977550,24950,24950,24950,24850,429
|
|
20230626,092700,2485284800,24950,24800,24950,24800,713
|
|
20230626,092600,2467544850,24800,24650,24850,24600,2367
|
|
20230626,092500,2409010550,24600,24400,24600,24400,1485
|
|
20230626,092400,2372642300,24400,24300,24450,24300,1515
|
|
20230626,092300,2335707450,24300,24400,24450,24250,2396
|
|
20230626,092200,2277453850,24250,24600,24600,24250,6485
|
|
20230626,092100,2118720600,24650,24650,24650,24600,1544
|
|
20230626,092000,2080725450,24650,24600,24700,24550,1598
|
|
20230626,091900,2041409750,24600,24550,24600,24550,1748
|
|
20230626,091800,1998451800,24600,24800,24800,24600,1797
|
|
20230626,091700,1954185500,24800,24500,24800,24500,1331
|
|
20230626,091600,1921368650,24550,24900,25000,24550,8395
|
|
20230626,091500,1713960250,24900,25150,25150,24900,2020
|
|
20230626,091400,1663554200,25200,25050,25200,24900,1135
|
|
20230626,091300,1635054050,25050,25000,25050,24950,1438
|
|
20230626,091200,1599101550,25000,24750,25000,24750,2278
|
|
20230626,091100,1542483150,24750,24800,24900,24750,1783
|
|
20230626,091000,1498228500,24850,24800,24850,24800,1203
|
|
20230626,090900,1468386100,24850,24800,24950,24750,1727
|
|
20230626,090800,1425539800,24900,24600,24900,24600,4018
|
|
20230626,090700,1326274950,24600,24800,24800,24550,6580
|
|
20230626,090600,1163854200,24850,24950,24950,24750,7318
|
|
20230626,090500,981804500,25000,25150,25250,25000,3066
|
|
20230626,090400,904992600,25150,25300,25300,25100,1604
|
|
20230626,090300,864685650,25000,25400,25400,25000,7066
|
|
20230626,090200,686749850,25400,25550,25550,25350,4741
|
|
20230626,090100,565951800,25400,25250,25800,25100,3783
|
|
20230626,090000,470196350,25150,26300,26300,24750,18018
|