645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,194100,52763648200,39650,39650,39650,39650,0
|
|
20230626,194000,52763648200,39650,39650,39650,39650,0
|
|
20230626,193900,52763648200,39650,39650,39650,39650,0
|
|
20230626,193800,52763648200,39650,39650,39650,39650,0
|
|
20230626,193700,52763648200,39650,39650,39650,39650,0
|
|
20230626,193600,52763648200,39650,39650,39650,39650,0
|
|
20230626,193500,52763648200,39650,39650,39650,39650,0
|
|
20230626,193400,52763648200,39650,39650,39650,39650,0
|
|
20230626,193300,52763648200,39650,39650,39650,39650,0
|
|
20230626,193200,52763648200,39650,39650,39650,39650,0
|
|
20230626,193100,52763648200,39650,39650,39650,39650,0
|
|
20230626,193000,52763648200,39650,39650,39650,39650,0
|
|
20230626,192900,52763648200,39650,39650,39650,39650,0
|
|
20230626,192800,52763648200,39650,39650,39650,39650,0
|
|
20230626,192700,52763648200,39650,39650,39650,39650,0
|
|
20230626,192600,52763648200,39650,39650,39650,39650,0
|
|
20230626,192500,52763648200,39650,39650,39650,39650,0
|
|
20230626,192400,52763648200,39650,39650,39650,39650,0
|
|
20230626,192300,52763648200,39650,39650,39650,39650,0
|
|
20230626,192200,52763648200,39650,39650,39650,39650,0
|
|
20230626,192100,52763648200,39650,39650,39650,39650,0
|
|
20230626,192000,52763648200,39650,39650,39650,39650,0
|
|
20230626,191900,52763648200,39650,39650,39650,39650,0
|
|
20230626,191800,52763648200,39650,39650,39650,39650,0
|
|
20230626,191700,52763648200,39650,39650,39650,39650,0
|
|
20230626,191600,52763648200,39650,39650,39650,39650,0
|
|
20230626,191500,52763648200,39650,39650,39650,39650,0
|
|
20230626,191400,52763648200,39650,39650,39650,39650,0
|
|
20230626,191300,52763648200,39650,39650,39650,39650,0
|
|
20230626,191200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,191100,52763648200,39650,39650,39650,39650,0
|
|
20230626,191000,52763648200,39650,39650,39650,39650,0
|
|
20230626,190900,52763648200,39650,39650,39650,39650,0
|
|
20230626,190800,52763648200,39650,39650,39650,39650,0
|
|
20230626,190700,52763648200,39650,39650,39650,39650,0
|
|
20230626,190600,52763648200,39650,39650,39650,39650,0
|
|
20230626,190500,52763648200,39650,39650,39650,39650,0
|
|
20230626,190400,52763648200,39650,39650,39650,39650,0
|
|
20230626,190300,52763648200,39650,39650,39650,39650,0
|
|
20230626,190200,52763648200,39650,39650,39650,39650,0
|
|
20230626,190100,52763648200,39650,39650,39650,39650,0
|
|
20230626,190000,52763648200,39650,39650,39650,39650,0
|
|
20230626,185900,52763648200,39650,39650,39650,39650,0
|
|
20230626,185800,52763648200,39650,39650,39650,39650,0
|
|
20230626,185700,52763648200,39650,39650,39650,39650,0
|
|
20230626,185600,52763648200,39650,39650,39650,39650,0
|
|
20230626,185500,52763648200,39650,39650,39650,39650,0
|
|
20230626,185400,52763648200,39650,39650,39650,39650,0
|
|
20230626,185300,52763648200,39650,39650,39650,39650,0
|
|
20230626,185200,52763648200,39650,39650,39650,39650,0
|
|
20230626,185100,52763648200,39650,39650,39650,39650,0
|
|
20230626,185000,52763648200,39650,39650,39650,39650,0
|
|
20230626,184900,52763648200,39650,39650,39650,39650,0
|
|
20230626,184800,52763648200,39650,39650,39650,39650,0
|
|
20230626,184700,52763648200,39650,39650,39650,39650,0
|
|
20230626,184600,52763648200,39650,39650,39650,39650,0
|
|
20230626,184500,52763648200,39650,39650,39650,39650,0
|
|
20230626,184400,52763648200,39650,39650,39650,39650,0
|
|
20230626,184300,52763648200,39650,39650,39650,39650,0
|
|
20230626,184200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,184100,52763648200,39650,39650,39650,39650,0
|
|
20230626,184000,52763648200,39650,39650,39650,39650,0
|
|
20230626,183900,52763648200,39650,39650,39650,39650,0
|
|
20230626,183800,52763648200,39650,39650,39650,39650,0
|
|
20230626,183700,52763648200,39650,39650,39650,39650,0
|
|
20230626,183600,52763648200,39650,39650,39650,39650,0
|
|
20230626,183500,52763648200,39650,39650,39650,39650,0
|
|
20230626,183400,52763648200,39650,39650,39650,39650,0
|
|
20230626,183300,52763648200,39650,39650,39650,39650,0
|
|
20230626,183200,52763648200,39650,39650,39650,39650,0
|
|
20230626,183100,52763648200,39650,39650,39650,39650,0
|
|
20230626,183000,52763648200,39650,39650,39650,39650,0
|
|
20230626,182900,52763648200,39650,39650,39650,39650,0
|
|
20230626,182800,52763648200,39650,39650,39650,39650,0
|
|
20230626,182700,52763648200,39650,39650,39650,39650,0
|
|
20230626,182600,52763648200,39650,39650,39650,39650,0
|
|
20230626,182500,52763648200,39650,39650,39650,39650,0
|
|
20230626,182400,52763648200,39650,39650,39650,39650,0
|
|
20230626,182300,52763648200,39650,39650,39650,39650,0
|
|
20230626,182200,52763648200,39650,39650,39650,39650,0
|
|
20230626,182100,52763648200,39650,39650,39650,39650,0
|
|
20230626,182000,52763648200,39650,39650,39650,39650,0
|
|
20230626,181900,52763648200,39650,39650,39650,39650,0
|
|
20230626,181800,52763648200,39650,39650,39650,39650,0
|
|
20230626,181700,52763648200,39650,39650,39650,39650,0
|
|
20230626,181600,52763648200,39650,39650,39650,39650,0
|
|
20230626,181500,52763648200,39650,39650,39650,39650,0
|
|
20230626,181400,52763648200,39650,39650,39650,39650,0
|
|
20230626,181300,52763648200,39650,39650,39650,39650,0
|
|
20230626,181200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,181100,52763648200,39650,39650,39650,39650,0
|
|
20230626,181000,52763648200,39650,39650,39650,39650,0
|
|
20230626,180900,52763648200,39650,39650,39650,39650,0
|
|
20230626,180800,52763648200,39650,39650,39650,39650,0
|
|
20230626,180700,52763648200,39650,39650,39650,39650,0
|
|
20230626,180600,52763648200,39650,39650,39650,39650,0
|
|
20230626,180500,52763648200,39650,39650,39650,39650,0
|
|
20230626,180400,52763648200,39650,39650,39650,39650,0
|
|
20230626,180300,52763648200,39650,39650,39650,39650,0
|
|
20230626,180200,52763648200,39650,39650,39650,39650,0
|
|
20230626,180100,52763648200,39650,39650,39650,39650,0
|
|
20230626,180000,52763648200,39650,39650,39650,39650,0
|
|
20230626,175900,52763648200,39650,39650,39650,39650,0
|
|
20230626,175800,52763648200,39650,39650,39650,39650,0
|
|
20230626,175700,52763648200,39650,39650,39650,39650,0
|
|
20230626,175600,52763648200,39650,39650,39650,39650,0
|
|
20230626,175500,52763648200,39650,39650,39650,39650,0
|
|
20230626,175400,52763648200,39650,39650,39650,39650,0
|
|
20230626,175300,52763648200,39650,39650,39650,39650,0
|
|
20230626,175200,52763648200,39650,39650,39650,39650,0
|
|
20230626,175100,52763648200,39650,39650,39650,39650,0
|
|
20230626,175000,52763648200,39650,39650,39650,39650,0
|
|
20230626,174900,52763648200,39650,39650,39650,39650,0
|
|
20230626,174800,52763648200,39650,39650,39650,39650,0
|
|
20230626,174700,52763648200,39650,39650,39650,39650,0
|
|
20230626,174600,52763648200,39650,39650,39650,39650,0
|
|
20230626,174500,52763648200,39650,39650,39650,39650,0
|
|
20230626,174400,52763648200,39650,39650,39650,39650,0
|
|
20230626,174300,52763648200,39650,39650,39650,39650,0
|
|
20230626,174200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,174100,52763648200,39650,39650,39650,39650,0
|
|
20230626,174000,52763648200,39650,39650,39650,39650,0
|
|
20230626,173900,52763648200,39650,39650,39650,39650,0
|
|
20230626,173800,52763648200,39650,39650,39650,39650,0
|
|
20230626,173700,52763648200,39650,39650,39650,39650,0
|
|
20230626,173600,52763648200,39650,39650,39650,39650,0
|
|
20230626,173500,52763648200,39650,39650,39650,39650,0
|
|
20230626,173400,52763648200,39650,39650,39650,39650,0
|
|
20230626,173300,52763648200,39650,39650,39650,39650,0
|
|
20230626,173200,52763648200,39650,39650,39650,39650,0
|
|
20230626,173100,52763648200,39650,39650,39650,39650,0
|
|
20230626,173000,52763648200,39650,39650,39650,39650,0
|
|
20230626,172900,52763648200,39650,39650,39650,39650,0
|
|
20230626,172800,52763648200,39650,39650,39650,39650,0
|
|
20230626,172700,52763648200,39650,39650,39650,39650,0
|
|
20230626,172600,52763648200,39650,39650,39650,39650,0
|
|
20230626,172500,52763648200,39650,39650,39650,39650,0
|
|
20230626,172400,52763648200,39650,39650,39650,39650,0
|
|
20230626,172300,52763648200,39650,39650,39650,39650,0
|
|
20230626,172200,52763648200,39650,39650,39650,39650,0
|
|
20230626,172100,52763648200,39650,39650,39650,39650,0
|
|
20230626,172000,52763648200,39650,39650,39650,39650,0
|
|
20230626,171900,52763648200,39650,39650,39650,39650,0
|
|
20230626,171800,52763648200,39650,39650,39650,39650,0
|
|
20230626,171700,52763648200,39650,39650,39650,39650,0
|
|
20230626,171600,52763648200,39650,39650,39650,39650,0
|
|
20230626,171500,52763648200,39650,39650,39650,39650,0
|
|
20230626,171400,52763648200,39650,39650,39650,39650,0
|
|
20230626,171300,52763648200,39650,39650,39650,39650,0
|
|
20230626,171200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,171100,52763648200,39650,39650,39650,39650,0
|
|
20230626,171000,52763648200,39650,39650,39650,39650,0
|
|
20230626,170900,52763648200,39650,39650,39650,39650,0
|
|
20230626,170800,52763648200,39650,39650,39650,39650,0
|
|
20230626,170700,52763648200,39650,39650,39650,39650,0
|
|
20230626,170600,52763648200,39650,39650,39650,39650,0
|
|
20230626,170500,52763648200,39650,39650,39650,39650,0
|
|
20230626,170400,52763648200,39650,39650,39650,39650,0
|
|
20230626,170300,52763648200,39650,39650,39650,39650,0
|
|
20230626,170200,52763648200,39650,39650,39650,39650,0
|
|
20230626,170100,52763648200,39650,39650,39650,39650,0
|
|
20230626,170000,52763648200,39650,39650,39650,39650,0
|
|
20230626,165900,52763648200,39650,39650,39650,39650,0
|
|
20230626,165800,52763648200,39650,39650,39650,39650,0
|
|
20230626,165700,52763648200,39650,39650,39650,39650,0
|
|
20230626,165600,52763648200,39650,39650,39650,39650,0
|
|
20230626,165500,52763648200,39650,39650,39650,39650,0
|
|
20230626,165400,52763648200,39650,39650,39650,39650,0
|
|
20230626,165300,52763648200,39650,39650,39650,39650,0
|
|
20230626,165200,52763648200,39650,39650,39650,39650,0
|
|
20230626,165100,52763648200,39650,39650,39650,39650,0
|
|
20230626,165000,52763648200,39650,39650,39650,39650,0
|
|
20230626,164900,52763648200,39650,39650,39650,39650,0
|
|
20230626,164800,52763648200,39650,39650,39650,39650,0
|
|
20230626,164700,52763648200,39650,39650,39650,39650,0
|
|
20230626,164600,52763648200,39650,39650,39650,39650,0
|
|
20230626,164500,52763648200,39650,39650,39650,39650,0
|
|
20230626,164400,52763648200,39650,39650,39650,39650,0
|
|
20230626,164300,52763648200,39650,39650,39650,39650,0
|
|
20230626,164200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,164100,52763648200,39650,39650,39650,39650,0
|
|
20230626,164000,52763648200,39650,39650,39650,39650,0
|
|
20230626,163900,52763648200,39650,39650,39650,39650,0
|
|
20230626,163800,52763648200,39650,39650,39650,39650,0
|
|
20230626,163700,52763648200,39650,39650,39650,39650,0
|
|
20230626,163600,52763648200,39650,39650,39650,39650,0
|
|
20230626,163500,52763648200,39650,39650,39650,39650,0
|
|
20230626,163400,52763648200,39650,39650,39650,39650,0
|
|
20230626,163300,52763648200,39650,39650,39650,39650,0
|
|
20230626,163200,52763648200,39650,39650,39650,39650,0
|
|
20230626,163100,52763648200,39650,39650,39650,39650,0
|
|
20230626,163000,52763648200,39650,39650,39650,39650,0
|
|
20230626,162900,52763648200,39650,39650,39650,39650,0
|
|
20230626,162800,52763648200,39650,39650,39650,39650,0
|
|
20230626,162700,52763648200,39650,39650,39650,39650,0
|
|
20230626,162600,52763648200,39650,39650,39650,39650,0
|
|
20230626,162500,52763648200,39650,39650,39650,39650,0
|
|
20230626,162400,52763648200,39650,39650,39650,39650,0
|
|
20230626,162300,52763648200,39650,39650,39650,39650,0
|
|
20230626,162200,52763648200,39650,39650,39650,39650,0
|
|
20230626,162100,52763648200,39650,39650,39650,39650,0
|
|
20230626,162000,52763648200,39650,39650,39650,39650,0
|
|
20230626,161900,52763648200,39650,39650,39650,39650,0
|
|
20230626,161800,52763648200,39650,39650,39650,39650,0
|
|
20230626,161700,52763648200,39650,39650,39650,39650,0
|
|
20230626,161600,52763648200,39650,39650,39650,39650,0
|
|
20230626,161500,52763648200,39650,39650,39650,39650,0
|
|
20230626,161400,52763648200,39650,39650,39650,39650,0
|
|
20230626,161300,52763648200,39650,39650,39650,39650,0
|
|
20230626,161200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,161100,52763648200,39650,39650,39650,39650,0
|
|
20230626,161000,52763648200,39650,39650,39650,39650,0
|
|
20230626,160900,52763648200,39650,39650,39650,39650,0
|
|
20230626,160800,52763648200,39650,39650,39650,39650,0
|
|
20230626,160700,52763648200,39650,39650,39650,39650,0
|
|
20230626,160600,52763648200,39650,39650,39650,39650,0
|
|
20230626,160500,52763648200,39650,39650,39650,39650,0
|
|
20230626,160400,52763648200,39650,39650,39650,39650,0
|
|
20230626,160300,52763648200,39650,39650,39650,39650,0
|
|
20230626,160200,52763648200,39650,39650,39650,39650,0
|
|
20230626,160100,52763648200,39650,39650,39650,39650,0
|
|
20230626,160000,52763648200,39650,39650,39650,39650,0
|
|
20230626,155900,52763648200,39650,39650,39650,39650,0
|
|
20230626,155800,52763648200,39650,39650,39650,39650,0
|
|
20230626,155700,52763648200,39650,39650,39650,39650,0
|
|
20230626,155600,52763648200,39650,39650,39650,39650,0
|
|
20230626,155500,52763648200,39650,39650,39650,39650,0
|
|
20230626,155400,52763648200,39650,39650,39650,39650,0
|
|
20230626,155300,52763648200,39650,39650,39650,39650,0
|
|
20230626,155200,52763648200,39650,39650,39650,39650,0
|
|
20230626,155100,52763648200,39650,39650,39650,39650,0
|
|
20230626,155000,52763648200,39650,39650,39650,39650,0
|
|
20230626,154900,52763648200,39650,39650,39650,39650,0
|
|
20230626,154800,52763648200,39650,39650,39650,39650,0
|
|
20230626,154700,52763648200,39650,39650,39650,39650,0
|
|
20230626,154600,52763648200,39650,39650,39650,39650,0
|
|
20230626,154500,52763648200,39650,39650,39650,39650,0
|
|
20230626,154400,52763648200,39650,39650,39650,39650,0
|
|
20230626,154300,52763648200,39650,39650,39650,39650,0
|
|
20230626,154200,52763648200,39650,39650,39650,39650,196602
|
|
20230626,154100,52763648200,39650,39650,39650,39650,0
|
|
20230626,154000,52763648200,39650,39650,39650,39650,0
|
|
20230626,153900,52763648200,39650,39650,39650,39650,0
|
|
20230626,153800,52763648200,39650,39650,39650,39650,0
|
|
20230626,153700,52763648200,39650,39650,39650,39650,0
|
|
20230626,153600,52763648200,39650,39650,39650,39650,0
|
|
20230626,153500,52763648200,39650,39650,39650,39650,0
|
|
20230626,153400,52763648200,39650,39650,39650,39650,0
|
|
20230626,153300,52763648200,39650,39650,39650,39650,0
|
|
20230626,153200,52763648200,39650,39650,39650,39650,0
|
|
20230626,153100,52763648200,39650,39650,39650,39650,0
|
|
20230626,153000,52763648200,39650,39650,39650,39650,196602
|
|
20230626,152900,44968378900,39850,39850,39850,39850,0
|
|
20230626,152800,44968378900,39850,39850,39850,39850,0
|
|
20230626,152700,44968378900,39850,39850,39850,39850,0
|
|
20230626,152600,44968378900,39850,39850,39850,39850,0
|
|
20230626,152500,44968378900,39850,39850,39850,39850,0
|
|
20230626,152400,44968378900,39850,39850,39850,39850,0
|
|
20230626,152300,44968378900,39850,39850,39850,39850,0
|
|
20230626,152200,44968378900,39850,39850,39850,39850,0
|
|
20230626,152100,44968378900,39850,39850,39850,39850,0
|
|
20230626,152000,44968378900,39850,39850,39850,39850,0
|
|
20230626,151900,44968378900,39850,39750,39850,39750,3402
|
|
20230626,151800,44833011200,39800,39800,39800,39750,1863
|
|
20230626,151700,44758912000,39800,39750,39800,39750,1002
|
|
20230626,151600,44719062500,39750,39750,39800,39700,7838
|
|
20230626,151500,44407492250,39800,39800,39800,39750,7086
|
|
20230626,151400,44125674000,39750,39800,39800,39750,941
|
|
20230626,151300,44088226850,39750,39800,39800,39750,782
|
|
20230626,151200,44057104550,39750,39850,39850,39750,6666
|
|
20230626,151100,43791763400,39850,39850,39850,39800,909
|
|
20230626,151000,43755541050,39850,39800,39850,39750,3636
|
|
20230626,150900,43610807400,39750,39800,39800,39750,1671
|
|
20230626,150800,43544302750,39800,39800,39800,39750,999
|
|
20230626,150700,43504550250,39800,39800,39800,39750,1709
|
|
20230626,150600,43436542450,39800,39800,39800,39750,962
|
|
20230626,150500,43398258200,39750,39800,39800,39750,940
|
|
20230626,150400,43360856950,39800,39800,39850,39750,2620
|
|
20230626,150300,43256558450,39850,39800,39850,39800,579
|
|
20230626,150200,43233489700,39850,39850,39850,39750,10154
|
|
20230626,150100,42829366700,39850,39800,39850,39800,691
|
|
20230626,150000,42801837600,39800,39700,39850,39700,7545
|
|
20230626,145900,42501765150,39750,39800,39800,39700,3860
|
|
20230626,145800,42348307800,39800,39700,39800,39700,3972
|
|
20230626,145700,42190401800,39700,39750,39800,39700,7448
|
|
20230626,145600,41894266650,39750,39800,39800,39750,1066
|
|
20230626,145500,41851871700,39750,39750,39800,39750,1226
|
|
20230626,145400,41803107950,39750,39750,39800,39750,1151
|
|
20230626,145300,41757311750,39800,39750,39850,39700,12860
|
|
20230626,145200,41245912900,39750,39750,39750,39700,3108
|
|
20230626,145100,41122384600,39750,39750,39850,39700,10481
|
|
20230626,145000,40705654950,39750,39750,39750,39700,3033
|
|
20230626,144900,40585126250,39750,39700,39750,39700,1387
|
|
20230626,144800,40530019350,39750,39750,39750,39700,2451
|
|
20230626,144700,40432608300,39700,39750,39750,39700,457
|
|
20230626,144600,40414449550,39750,39700,39750,39700,1264
|
|
20230626,144500,40364247300,39700,39750,39800,39700,2825
|
|
20230626,144400,40251939100,39800,39750,39800,39750,577
|
|
20230626,144300,40228985250,39750,39700,39800,39650,1775
|
|
20230626,144200,40158469050,39750,39700,39800,39650,24802
|
|
20230626,144100,39173424050,39650,39700,39700,39650,951
|
|
20230626,144000,39135699000,39700,39650,39700,39650,781
|
|
20230626,143900,39104709100,39650,39650,39700,39650,894
|
|
20230626,143800,39069244650,39650,39700,39700,39650,2731
|
|
20230626,143700,38960889000,39650,39650,39700,39650,673
|
|
20230626,143600,38934189050,39650,39650,39700,39650,588
|
|
20230626,143500,38910855900,39650,39650,39700,39600,1549
|
|
20230626,143400,38849430150,39650,39650,39700,39600,7514
|
|
20230626,143300,38551362850,39650,39650,39700,39650,1013
|
|
20230626,143200,38511180650,39700,39650,39700,39650,2082
|
|
20230626,143100,38428615700,39650,39650,39700,39650,1120
|
|
20230626,143000,38384195450,39650,39650,39700,39600,3039
|
|
20230626,142900,38263705700,39650,39650,39700,39650,1632
|
|
20230626,142800,38198980300,39650,39700,39700,39650,1124
|
|
20230626,142700,38154400900,39650,39650,39700,39650,1919
|
|
20230626,142600,38078294950,39650,39700,39700,39650,1782
|
|
20230626,142500,38007622050,39700,39700,39700,39650,1704
|
|
20230626,142400,37940046050,39650,39650,39700,39650,1863
|
|
20230626,142300,37866159500,39650,39700,39700,39600,3147
|
|
20230626,142200,37741369700,39650,39700,39700,39650,4866
|
|
20230626,142100,37548415300,39650,39650,39700,39650,1214
|
|
20230626,142000,37500266800,39650,39700,39700,39650,1992
|
|
20230626,141900,37421265050,39650,39650,39700,39650,2177
|
|
20230626,141800,37334929050,39650,39650,39700,39650,1763
|
|
20230626,141700,37265001950,39650,39650,39700,39650,1543
|
|
20230626,141600,37203804800,39650,39650,39700,39650,983
|
|
20230626,141500,37164809250,39650,39700,39700,39650,877
|
|
20230626,141400,37130019800,39700,39700,39700,39650,7062
|
|
20230626,141300,36849997950,39650,39650,39700,39650,1128
|
|
20230626,141200,36805257800,39650,39650,39700,39650,830
|
|
20230626,141100,36772330600,39700,39650,39700,39650,7385
|
|
20230626,141000,36479196400,39650,39700,39700,39650,1771
|
|
20230626,140900,36408959800,39650,39650,39700,39650,1781
|
|
20230626,140800,36338325400,39650,39650,39700,39650,1236
|
|
20230626,140700,36289290100,39650,39700,39700,39650,681
|
|
20230626,140600,36262275350,39650,39700,39700,39650,1053
|
|
20230626,140500,36220506250,39700,39650,39700,39650,1399
|
|
20230626,140400,36165019200,39650,39700,39700,39650,985
|
|
20230626,140300,36125952650,39650,39700,39700,39600,827
|
|
20230626,140200,36093148500,39650,39650,39700,39650,924
|
|
20230626,140100,36056494650,39650,39650,39700,39600,2214
|
|
20230626,140000,35968696250,39650,39650,39700,39650,7001
|
|
20230626,135900,35691091050,39700,39650,39700,39650,681
|
|
20230626,135800,35664067400,39700,39700,39700,39650,623
|
|
20230626,135700,35639345550,39700,39750,39750,39650,3443
|
|
20230626,135600,35502796700,39750,39600,39750,39600,13720
|
|
20230626,135500,34958564500,39600,39650,39700,39600,5150
|
|
20230626,135400,34754429100,39650,39700,39700,39650,1445
|
|
20230626,135300,34697118900,39700,39650,39700,39650,962
|
|
20230626,135200,34658963250,39650,39700,39700,39650,978
|
|
20230626,135100,34620164900,39650,39650,39700,39650,3335
|
|
20230626,135000,34487915050,39650,39650,39700,39650,1827
|
|
20230626,134900,34415457800,39700,39700,39700,39650,1282
|
|
20230626,134800,34364609750,39650,39700,39700,39650,1624
|
|
20230626,134700,34300195750,39700,39700,39700,39650,2577
|
|
20230626,134600,34197995650,39700,39700,39700,39650,1305
|
|
20230626,134500,34146223900,39700,39700,39700,39650,1026
|
|
20230626,134400,34105523300,39650,39700,39700,39650,879
|
|
20230626,134300,34070647250,39700,39700,39700,39650,1780
|
|
20230626,134200,34000016050,39700,39650,39700,39650,1275
|
|
20230626,134100,33949420300,39700,39700,39700,39650,1510
|
|
20230626,134000,33889508150,39700,39700,39700,39650,1743
|
|
20230626,133900,33820365500,39700,39700,39700,39650,844
|
|
20230626,133800,33786868000,39700,39650,39700,39650,1320
|
|
20230626,133700,33734488350,39700,39650,39700,39650,1242
|
|
20230626,133600,33685223800,39650,39650,39700,39650,2611
|
|
20230626,133500,33581596600,39700,39650,39700,39650,838
|
|
20230626,133400,33548347300,39650,39700,39700,39650,1832
|
|
20230626,133300,33475620100,39700,39650,39700,39650,1240
|
|
20230626,133200,33426420950,39700,39700,39700,39650,960
|
|
20230626,133100,33388314750,39700,39700,39700,39650,636
|
|
20230626,133000,33363067900,39700,39700,39700,39650,2936
|
|
20230626,132900,33246513850,39700,39700,39750,39650,2268
|
|
20230626,132800,33156495950,39700,39650,39800,39650,19447
|
|
20230626,132700,32384363800,39700,39700,39700,39650,865
|
|
20230626,132600,32350035500,39700,39650,39700,39650,419
|
|
20230626,132500,32333410600,39700,39700,39700,39650,469
|
|
20230626,132400,32314796400,39700,39700,39700,39650,342
|
|
20230626,132300,32301232800,39700,39650,39700,39650,37
|
|
20230626,132200,32299764500,39700,39700,39700,39650,244
|
|
20230626,132100,32290087250,39650,39700,39700,39650,822
|
|
20230626,132000,32257494200,39700,39700,39700,39650,40
|
|
20230626,131900,32255906600,39700,39650,39700,39650,722
|
|
20230626,131800,32227277650,39700,39600,39700,39600,290
|
|
20230626,131700,32215773800,39600,39650,39650,39600,16829
|
|
20230626,131600,31548686600,39650,39650,39700,39600,4168
|
|
20230626,131500,31383450200,39650,39650,39700,39650,987
|
|
20230626,131400,31344314500,39650,39650,39700,39650,1028
|
|
20230626,131300,31303553600,39650,39650,39700,39650,1163
|
|
20230626,131200,31257439550,39650,39650,39700,39650,3033
|
|
20230626,131100,31137169950,39650,39650,39700,39650,2069
|
|
20230626,131000,31055132450,39700,39650,39700,39650,1476
|
|
20230626,130900,30996607100,39650,39650,39700,39650,1131
|
|
20230626,130800,30951761950,39650,39650,39700,39650,2098
|
|
20230626,130700,30868572800,39650,39650,39700,39650,1091
|
|
20230626,130600,30825313450,39650,39650,39700,39650,1041
|
|
20230626,130500,30784033850,39650,39650,39700,39650,1248
|
|
20230626,130400,30734549000,39650,39650,39700,39650,935
|
|
20230626,130300,30697470000,39650,39650,39700,39650,1403
|
|
20230626,130200,30641825300,39700,39650,39700,39650,541
|
|
20230626,130100,30620373900,39650,39650,39700,39650,951
|
|
20230626,130000,30582666000,39650,39650,39700,39650,1547
|
|
20230626,125900,30521325350,39650,39650,39700,39650,1164
|
|
20230626,125800,30475171650,39650,39650,39700,39650,1591
|
|
20230626,125700,30412084800,39650,39650,39700,39650,777
|
|
20230626,125600,30381275950,39700,39650,39700,39650,1149
|
|
20230626,125500,30335717400,39650,39650,39700,39650,3016
|
|
20230626,125400,30216030900,39650,39700,39700,39650,693
|
|
20230626,125300,30188551500,39650,39650,39700,39650,752
|
|
20230626,125200,30158734050,39650,39650,39700,39650,1269
|
|
20230626,125100,30108416800,39650,39650,39700,39650,5946
|
|
20230626,125000,29872654650,39650,39650,39700,39650,3142
|
|
20230626,124900,29748071450,39650,39750,39750,39650,14960
|
|
20230626,124800,29154311650,39700,39750,39750,39700,1475
|
|
20230626,124700,29095752050,39700,39700,39750,39700,686
|
|
20230626,124600,29068512750,39700,39700,39750,39700,1168
|
|
20230626,124500,29022134900,39750,39700,39750,39700,2217
|
|
20230626,124400,28934078450,39700,39750,39750,39700,1111
|
|
20230626,124300,28889967950,39700,39700,39750,39700,776
|
|
20230626,124200,28859159450,39700,39700,39750,39700,1434
|
|
20230626,124100,28802215500,39700,39750,39750,39700,800
|
|
20230626,124000,28770454000,39750,39700,39750,39700,978
|
|
20230626,123900,28731620100,39700,39750,39800,39700,3667
|
|
20230626,123800,28585882800,39750,39800,39800,39750,2969
|
|
20230626,123700,28467858200,39750,39750,39800,39750,1206
|
|
20230626,123600,28419919250,39750,39750,39800,39750,1367
|
|
20230626,123500,28365580950,39800,39750,39800,39750,833
|
|
20230626,123400,28332466400,39750,39750,39800,39750,1097
|
|
20230626,123300,28288855400,39750,39800,39850,39750,1850
|
|
20230626,123200,28215252150,39800,39800,39850,39800,1373
|
|
20230626,123100,28160606700,39800,39800,39850,39800,929
|
|
20230626,123000,28123630550,39800,39800,39850,39800,1090
|
|
20230626,122900,28080247600,39800,39800,39850,39800,886
|
|
20230626,122800,28044984750,39800,39800,39850,39800,999
|
|
20230626,122700,28005224150,39800,39800,39850,39800,1799
|
|
20230626,122600,27933613850,39800,39800,39850,39800,1292
|
|
20230626,122500,27882183250,39800,39800,39850,39800,956
|
|
20230626,122400,27844134000,39850,39800,39850,39800,1305
|
|
20230626,122300,27792189700,39800,39800,39850,39800,1567
|
|
20230626,122200,27729822300,39800,39800,39850,39800,719
|
|
20230626,122100,27701203300,39800,39800,39850,39800,1448
|
|
20230626,122000,27643572050,39800,39800,39850,39800,530
|
|
20230626,121900,27622469500,39800,39800,39850,39800,509
|
|
20230626,121800,27602210500,39800,39800,39850,39800,328
|
|
20230626,121700,27589155250,39800,39800,39850,39800,308
|
|
20230626,121600,27576896700,39850,39800,39850,39800,282
|
|
20230626,121500,27565662150,39850,39850,39850,39800,1898
|
|
20230626,121400,27490033900,39850,39900,39900,39850,84
|
|
20230626,121300,27486683750,39900,39850,39900,39800,1388
|
|
20230626,121200,27431374800,39850,39850,39850,39800,1191
|
|
20230626,121100,27383914600,39800,39850,39850,39800,328
|
|
20230626,121000,27370851600,39850,39800,39850,39750,1814
|
|
20230626,120900,27298613050,39800,39800,39800,39750,2284
|
|
20230626,120800,27207711050,39800,39750,39800,39750,1629
|
|
20230626,120700,27142886700,39800,39750,39800,39700,17012
|
|
20230626,120600,26466567000,39700,39750,39750,39700,1412
|
|
20230626,120500,26410467500,39750,39750,39800,39750,947
|
|
20230626,120400,26372820900,39750,39800,39800,39750,11892
|
|
20230626,120300,25899831250,39800,39800,39850,39800,1333
|
|
20230626,120200,25846773400,39800,39800,39850,39800,1002
|
|
20230626,120100,25806892250,39800,39850,39850,39800,710
|
|
20230626,120000,25778632450,39800,39800,39850,39800,1767
|
|
20230626,115900,25708301950,39800,39800,39850,39800,687
|
|
20230626,115800,25680959150,39800,39850,39850,39800,562
|
|
20230626,115700,25658591100,39800,39800,39850,39800,2021
|
|
20230626,115600,25578136400,39850,39850,39850,39800,253
|
|
20230626,115500,25568057100,39850,39850,39850,39800,380
|
|
20230626,115400,25552927500,39800,39800,39850,39800,468
|
|
20230626,115300,25534290700,39850,39800,39850,39800,704
|
|
20230626,115200,25506242100,39850,39800,39850,39800,3120
|
|
20230626,115100,25381968450,39800,39850,39850,39800,549
|
|
20230626,115000,25360096700,39850,39800,39850,39800,2113
|
|
20230626,114900,25275910900,39850,39800,39850,39800,572
|
|
20230626,114800,25253137350,39850,39850,39850,39800,348
|
|
20230626,114700,25239273000,39850,39850,39850,39800,665
|
|
20230626,114600,25212799650,39850,39800,39850,39800,370
|
|
20230626,114500,25198069900,39800,39850,39850,39800,393
|
|
20230626,114400,25182422200,39850,39850,39850,39800,227
|
|
20230626,114300,25173379550,39850,39800,39850,39800,177
|
|
20230626,114200,25166332600,39800,39800,39850,39800,8508
|
|
20230626,114100,24827681950,39750,39750,39800,39750,423
|
|
20230626,114000,24810866200,39750,39800,39800,39750,1379
|
|
20230626,113900,24756032100,39800,39750,39800,39750,1160
|
|
20230626,113800,24709901200,39750,39750,39800,39750,4044
|
|
20230626,113700,24549064850,39750,39750,39800,39750,814
|
|
20230626,113600,24516707150,39750,39750,39800,39750,1222
|
|
20230626,113500,24468127450,39750,39750,39800,39750,920
|
|
20230626,113400,24431555300,39800,39800,39850,39750,1408
|
|
20230626,113300,24375531150,39800,39850,39850,39800,1377
|
|
20230626,113200,24320724600,39800,39800,39850,39800,915
|
|
20230626,113100,24284306600,39800,39800,39850,39800,2013
|
|
20230626,113000,24204184400,39850,39800,39850,39800,788
|
|
20230626,112900,24172821650,39800,39800,39850,39800,1925
|
|
20230626,112800,24096204150,39850,39800,39850,39800,812
|
|
20230626,112700,24063880750,39850,39850,39900,39800,5262
|
|
20230626,112600,23854220700,39850,39900,39900,39850,979
|
|
20230626,112500,23815207000,39850,39850,39900,39850,602
|
|
20230626,112400,23791215150,39850,39900,39900,39850,785
|
|
20230626,112300,23759923100,39850,39850,39900,39850,860
|
|
20230626,112200,23725652050,39850,39850,39900,39850,751
|
|
20230626,112100,23695719450,39850,39900,39900,39850,1145
|
|
20230626,112000,23650088700,39850,39850,39900,39850,2931
|
|
20230626,111900,23533284800,39850,39900,39900,39850,324
|
|
20230626,111800,23520368400,39900,39850,39900,39850,382
|
|
20230626,111700,23505134050,39900,39850,39900,39850,1092
|
|
20230626,111600,23461568650,39900,39850,39900,39850,2984
|
|
20230626,111500,23342515200,39900,39900,39900,39850,128
|
|
20230626,111400,23337410850,39850,39850,39900,39850,376
|
|
20230626,111300,23322425100,39900,39900,39900,39850,122
|
|
20230626,111200,23317560750,39900,39850,39900,39850,346
|
|
20230626,111100,23303764650,39850,39850,39900,39800,5171
|
|
20230626,111000,23097700450,39850,39850,39850,39800,144
|
|
20230626,110900,23091965100,39800,39800,39850,39800,112
|
|
20230626,110800,23087505550,39800,39800,39850,39800,201
|
|
20230626,110700,23079503550,39800,39800,39850,39800,594
|
|
20230626,110600,23055857350,39800,39800,39850,39800,92
|
|
20230626,110500,23052191650,39800,39800,39850,39800,7619
|
|
20230626,110400,22748817200,39800,39700,39800,39700,1434
|
|
20230626,110300,22691829050,39800,39750,39800,39700,9548
|
|
20230626,110200,22312325950,39750,39750,39800,39700,2163
|
|
20230626,110100,22226368050,39750,39800,39800,39750,1836
|
|
20230626,110000,22153385350,39750,39750,39800,39750,434
|
|
20230626,105900,22136133450,39750,39750,39800,39750,1633
|
|
20230626,105800,22071189850,39750,39750,39800,39750,1311
|
|
20230626,105700,22019075700,39750,39750,39800,39750,420
|
|
20230626,105600,22002378700,39750,39750,39800,39750,1961
|
|
20230626,105500,21924378000,39750,39750,39800,39750,994
|
|
20230626,105400,21884864000,39750,39750,39800,39750,2825
|
|
20230626,105300,21772518550,39800,39750,39800,39750,4630
|
|
20230626,105200,21588422050,39750,39800,39800,39750,1078
|
|
20230626,105100,21545562850,39800,39850,39850,39750,3119
|
|
20230626,105000,21421437850,39850,39850,39900,39800,3884
|
|
20230626,104900,21266742750,39850,39850,39900,39850,2005
|
|
20230626,104800,21186834600,39850,39850,39900,39850,1559
|
|
20230626,104700,21124708300,39850,39850,39900,39850,1131
|
|
20230626,104600,21079637600,39850,39850,39900,39850,1439
|
|
20230626,104500,21022292400,39900,39850,39900,39850,783
|
|
20230626,104400,20991070450,39850,39850,39900,39850,591
|
|
20230626,104300,20967517500,39900,39850,39900,39850,269
|
|
20230626,104200,20956794900,39850,39850,39900,39850,420
|
|
20230626,104100,20940049700,39850,39900,39900,39850,321
|
|
20230626,104000,20927252050,39900,39850,39900,39850,776
|
|
20230626,103900,20896323450,39850,39900,39950,39850,4155
|
|
20230626,103800,20730568400,39900,39900,39950,39800,12624
|
|
20230626,103700,20227390050,39900,39900,39950,39900,2228
|
|
20230626,103600,20138490050,39900,39950,39950,39900,1333
|
|
20230626,103500,20085301800,39900,39900,39950,39900,971
|
|
20230626,103400,20046556350,39900,39950,39950,39900,1426
|
|
20230626,103300,19989657350,39900,39900,39950,39900,766
|
|
20230626,103200,19959086050,39900,39900,39950,39900,598
|
|
20230626,103100,19935220650,39900,39950,39950,39900,3981
|
|
20230626,103000,19776184600,39950,39950,40000,39950,3522
|
|
20230626,102900,19635472350,39950,39950,40000,39950,1867
|
|
20230626,102800,19560884000,39950,40000,40000,39950,339
|
|
20230626,102700,19547338450,39950,40000,40000,39950,1531
|
|
20230626,102600,19486099750,39950,39950,40000,39950,1451
|
|
20230626,102500,19428068000,39950,39950,40000,39950,1420
|
|
20230626,102400,19371336350,39950,39900,40000,39900,4889
|
|
20230626,102300,19176027700,39950,39950,39950,39900,695
|
|
20230626,102200,19148265700,39900,39950,39950,39900,2339
|
|
20230626,102100,19054839400,39950,39900,39950,39900,8352
|
|
20230626,102000,18721403950,39900,39900,39900,39850,1141
|
|
20230626,101900,18675886500,39850,39800,39900,39800,4609
|
|
20230626,101800,18492160400,39850,39850,39850,39800,2452
|
|
20230626,101700,18394451100,39850,39850,39850,39800,554
|
|
20230626,101600,18372386700,39850,39700,39850,39700,20028
|
|
20230626,101500,17575024950,39750,39750,39750,39700,396
|
|
20230626,101400,17559288050,39750,39750,39800,39700,1399
|
|
20230626,101300,17503711400,39750,39750,39750,39700,3367
|
|
20230626,101200,17369892850,39700,39700,39700,39650,7340
|
|
20230626,101100,17078497900,39700,39700,39700,39650,4784
|
|
20230626,101000,16888578350,39650,39650,39700,39650,9053
|
|
20230626,100900,16529564550,39650,39600,39650,39600,1892
|
|
20230626,100800,16454554250,39650,39650,39650,39600,4910
|
|
20230626,100700,16259879250,39600,39650,39650,39600,143
|
|
20230626,100600,16254211900,39600,39600,39650,39600,542
|
|
20230626,100500,16232734350,39600,39650,39650,39600,429
|
|
20230626,100400,16215731100,39600,39650,39650,39600,623
|
|
20230626,100300,16191050500,39600,39600,39650,39600,147
|
|
20230626,100200,16185227250,39600,39550,39650,39550,5747
|
|
20230626,100100,15957647750,39600,39700,39700,39550,12491
|
|
20230626,100000,15462725000,39650,39700,39700,39650,1935
|
|
20230626,095900,15385983700,39700,39700,39700,39650,647
|
|
20230626,095800,15360301350,39650,39700,39700,39650,186
|
|
20230626,095700,15352918250,39700,39700,39700,39650,510
|
|
20230626,095600,15332678100,39700,39700,39700,39650,362
|
|
20230626,095500,15318310850,39700,39650,39700,39650,1852
|
|
20230626,095400,15244794100,39700,39700,39700,39650,1341
|
|
20230626,095300,15191571200,39700,39650,39700,39650,3184
|
|
20230626,095200,15065169700,39650,39700,39700,39650,1852
|
|
20230626,095100,14991658250,39700,39700,39700,39650,460
|
|
20230626,095000,14973405000,39650,39650,39650,39600,2343
|
|
20230626,094900,14880505150,39650,39600,39650,39550,4214
|
|
20230626,094800,14713616300,39600,39550,39600,39550,4540
|
|
20230626,094700,14533838200,39550,39500,39550,39500,11421
|
|
20230626,094600,14082158250,39500,39500,39550,39500,478
|
|
20230626,094500,14063275250,39500,39500,39550,39500,635
|
|
20230626,094400,14038186050,39550,39550,39550,39500,632
|
|
20230626,094300,14013199050,39500,39550,39550,39500,302
|
|
20230626,094200,14001258900,39550,39550,39550,39500,317
|
|
20230626,094100,13988731500,39550,39550,39550,39500,2509
|
|
20230626,094000,13889536900,39550,39600,39600,39500,7262
|
|
20230626,093900,13602395300,39600,39550,39600,39500,3923
|
|
20230626,093800,13447246500,39550,39500,39550,39500,1442
|
|
20230626,093700,13390220350,39500,39450,39550,39400,7516
|
|
20230626,093600,13093514950,39450,39400,39450,39400,330
|
|
20230626,093500,13080508450,39350,39300,39450,39250,28916
|
|
20230626,093400,11943614350,39300,39250,39300,39250,1011
|
|
20230626,093300,11903894900,39250,39200,39300,39200,11614
|
|
20230626,093200,11448166850,39200,39200,39250,39200,4192
|
|
20230626,093100,11283783750,39200,39300,39300,39200,33070
|
|
20230626,093000,9986397000,39300,39300,39300,39250,4357
|
|
20230626,092900,9815244150,39300,39250,39300,39250,5631
|
|
20230626,092800,9594115850,39300,39300,39300,39250,2429
|
|
20230626,092700,9498732700,39250,39300,39300,39250,2001
|
|
20230626,092600,9420179850,39300,39250,39300,39250,1419
|
|
20230626,092500,9364474050,39250,39300,39300,39250,9160
|
|
20230626,092400,9004795300,39250,39400,39450,39250,21490
|
|
20230626,092300,8159359950,39450,39550,39550,39400,17701
|
|
20230626,092200,7460837800,39550,39550,39550,39500,10237
|
|
20230626,092100,7056436550,39550,39550,39550,39500,1255
|
|
20230626,092000,7006802300,39550,39550,39600,39500,39480
|
|
20230626,091900,5445738150,39500,39550,39550,39500,2357
|
|
20230626,091800,5352572150,39550,39550,39550,39500,441
|
|
20230626,091700,5335136700,39550,39550,39550,39500,796
|
|
20230626,091600,5303676600,39550,39600,39600,39500,20621
|
|
20230626,091500,4488236500,39600,39600,39600,39550,2851
|
|
20230626,091400,4375366300,39600,39550,39650,39550,16854
|
|
20230626,091300,3708421250,39550,39550,39550,39500,2515
|
|
20230626,091200,3608999000,39500,39500,39550,39500,2153
|
|
20230626,091100,3523935000,39550,39550,39550,39500,3088
|
|
20230626,091000,3401892350,39550,39550,39550,39500,2889
|
|
20230626,090900,3287650800,39550,39550,39550,39500,9859
|
|
20230626,090800,2897847150,39550,39550,39550,39500,4037
|
|
20230626,090700,2738330650,39550,39550,39550,39500,2963
|
|
20230626,090600,2621263750,39550,39650,39650,39500,9729
|
|
20230626,090500,2236363900,39600,39700,39700,39600,9483
|
|
20230626,090400,1860173700,39750,39850,39850,39650,12644
|
|
20230626,090300,1357592700,39800,39750,39850,39750,6004
|
|
20230626,090200,1118663850,39800,39750,39800,39750,3660
|
|
20230626,090100,973038550,39750,39950,39950,39750,12539
|
|
20230626,090000,473622250,39900,39900,39950,39900,11697
|