662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195900,916675100,23250,23250,23250,23250,1485
|
|
20230626,195800,916675100,23250,23250,23250,23250,0
|
|
20230626,195700,916675100,23250,23250,23250,23250,0
|
|
20230626,195600,916675100,23250,23250,23250,23250,0
|
|
20230626,195500,916675100,23250,23250,23250,23250,0
|
|
20230626,195400,916675100,23250,23250,23250,23250,0
|
|
20230626,195300,916675100,23250,23250,23250,23250,0
|
|
20230626,195200,916675100,23250,23250,23250,23250,0
|
|
20230626,195100,916675100,23250,23250,23250,23250,0
|
|
20230626,195000,916675100,23250,23250,23250,23250,0
|
|
20230626,194900,916675100,23250,23250,23250,23250,0
|
|
20230626,194800,916675100,23250,23250,23250,23250,0
|
|
20230626,194700,916675100,23250,23250,23250,23250,0
|
|
20230626,194600,916675100,23250,23250,23250,23250,0
|
|
20230626,194500,916675100,23250,23250,23250,23250,0
|
|
20230626,194400,916675100,23250,23250,23250,23250,0
|
|
20230626,194300,916675100,23250,23250,23250,23250,0
|
|
20230626,194200,916675100,23250,23250,23250,23250,0
|
|
20230626,194100,916675100,23250,23250,23250,23250,0
|
|
20230626,194000,916675100,23250,23250,23250,23250,0
|
|
20230626,193900,916675100,23250,23250,23250,23250,0
|
|
20230626,193800,916675100,23250,23250,23250,23250,0
|
|
20230626,193700,916675100,23250,23250,23250,23250,0
|
|
20230626,193600,916675100,23250,23250,23250,23250,0
|
|
20230626,193500,916675100,23250,23250,23250,23250,0
|
|
20230626,193400,916675100,23250,23250,23250,23250,0
|
|
20230626,193300,916675100,23250,23250,23250,23250,0
|
|
20230626,193200,916675100,23250,23250,23250,23250,0
|
|
20230626,193100,916675100,23250,23250,23250,23250,0
|
|
20230626,193000,916675100,23250,23250,23250,23250,0
|
|
20230626,192900,916675100,23250,23250,23250,23250,1485
|
|
20230626,192800,916675100,23250,23250,23250,23250,0
|
|
20230626,192700,916675100,23250,23250,23250,23250,0
|
|
20230626,192600,916675100,23250,23250,23250,23250,0
|
|
20230626,192500,916675100,23250,23250,23250,23250,0
|
|
20230626,192400,916675100,23250,23250,23250,23250,0
|
|
20230626,192300,916675100,23250,23250,23250,23250,0
|
|
20230626,192200,916675100,23250,23250,23250,23250,0
|
|
20230626,192100,916675100,23250,23250,23250,23250,0
|
|
20230626,192000,916675100,23250,23250,23250,23250,0
|
|
20230626,191900,916675100,23250,23250,23250,23250,0
|
|
20230626,191800,916675100,23250,23250,23250,23250,0
|
|
20230626,191700,916675100,23250,23250,23250,23250,0
|
|
20230626,191600,916675100,23250,23250,23250,23250,0
|
|
20230626,191500,916675100,23250,23250,23250,23250,0
|
|
20230626,191400,916675100,23250,23250,23250,23250,0
|
|
20230626,191300,916675100,23250,23250,23250,23250,0
|
|
20230626,191200,916675100,23250,23250,23250,23250,0
|
|
20230626,191100,916675100,23250,23250,23250,23250,0
|
|
20230626,191000,916675100,23250,23250,23250,23250,0
|
|
20230626,190900,916675100,23250,23250,23250,23250,0
|
|
20230626,190800,916675100,23250,23250,23250,23250,0
|
|
20230626,190700,916675100,23250,23250,23250,23250,0
|
|
20230626,190600,916675100,23250,23250,23250,23250,0
|
|
20230626,190500,916675100,23250,23250,23250,23250,0
|
|
20230626,190400,916675100,23250,23250,23250,23250,0
|
|
20230626,190300,916675100,23250,23250,23250,23250,0
|
|
20230626,190200,916675100,23250,23250,23250,23250,0
|
|
20230626,190100,916675100,23250,23250,23250,23250,0
|
|
20230626,190000,916675100,23250,23250,23250,23250,0
|
|
20230626,185900,916675100,23250,23250,23250,23250,1485
|
|
20230626,185800,916675100,23250,23250,23250,23250,0
|
|
20230626,185700,916675100,23250,23250,23250,23250,0
|
|
20230626,185600,916675100,23250,23250,23250,23250,0
|
|
20230626,185500,916675100,23250,23250,23250,23250,0
|
|
20230626,185400,916675100,23250,23250,23250,23250,0
|
|
20230626,185300,916675100,23250,23250,23250,23250,0
|
|
20230626,185200,916675100,23250,23250,23250,23250,0
|
|
20230626,185100,916675100,23250,23250,23250,23250,0
|
|
20230626,185000,916675100,23250,23250,23250,23250,0
|
|
20230626,184900,916675100,23250,23250,23250,23250,0
|
|
20230626,184800,916675100,23250,23250,23250,23250,0
|
|
20230626,184700,916675100,23250,23250,23250,23250,0
|
|
20230626,184600,916675100,23250,23250,23250,23250,0
|
|
20230626,184500,916675100,23250,23250,23250,23250,0
|
|
20230626,184400,916675100,23250,23250,23250,23250,0
|
|
20230626,184300,916675100,23250,23250,23250,23250,0
|
|
20230626,184200,916675100,23250,23250,23250,23250,0
|
|
20230626,184100,916675100,23250,23250,23250,23250,0
|
|
20230626,184000,916675100,23250,23250,23250,23250,0
|
|
20230626,183900,916675100,23250,23250,23250,23250,0
|
|
20230626,183800,916675100,23250,23250,23250,23250,0
|
|
20230626,183700,916675100,23250,23250,23250,23250,0
|
|
20230626,183600,916675100,23250,23250,23250,23250,0
|
|
20230626,183500,916675100,23250,23250,23250,23250,0
|
|
20230626,183400,916675100,23250,23250,23250,23250,0
|
|
20230626,183300,916675100,23250,23250,23250,23250,0
|
|
20230626,183200,916675100,23250,23250,23250,23250,0
|
|
20230626,183100,916675100,23250,23250,23250,23250,0
|
|
20230626,183000,916675100,23250,23250,23250,23250,0
|
|
20230626,182900,916675100,23250,23250,23250,23250,1485
|
|
20230626,182800,916675100,23250,23250,23250,23250,0
|
|
20230626,182700,916675100,23250,23250,23250,23250,0
|
|
20230626,182600,916675100,23250,23250,23250,23250,0
|
|
20230626,182500,916675100,23250,23250,23250,23250,0
|
|
20230626,182400,916675100,23250,23250,23250,23250,0
|
|
20230626,182300,916675100,23250,23250,23250,23250,0
|
|
20230626,182200,916675100,23250,23250,23250,23250,0
|
|
20230626,182100,916675100,23250,23250,23250,23250,0
|
|
20230626,182000,916675100,23250,23250,23250,23250,0
|
|
20230626,181900,916675100,23250,23250,23250,23250,0
|
|
20230626,181800,916675100,23250,23250,23250,23250,0
|
|
20230626,181700,916675100,23250,23250,23250,23250,0
|
|
20230626,181600,916675100,23250,23250,23250,23250,0
|
|
20230626,181500,916675100,23250,23250,23250,23250,0
|
|
20230626,181400,916675100,23250,23250,23250,23250,0
|
|
20230626,181300,916675100,23250,23250,23250,23250,0
|
|
20230626,181200,916675100,23250,23250,23250,23250,0
|
|
20230626,181100,916675100,23250,23250,23250,23250,0
|
|
20230626,181000,916675100,23250,23250,23250,23250,0
|
|
20230626,180900,916675100,23250,23250,23250,23250,0
|
|
20230626,180800,916675100,23250,23250,23250,23250,0
|
|
20230626,180700,916675100,23250,23250,23250,23250,0
|
|
20230626,180600,916675100,23250,23250,23250,23250,0
|
|
20230626,180500,916675100,23250,23250,23250,23250,0
|
|
20230626,180400,916675100,23250,23250,23250,23250,0
|
|
20230626,180300,916675100,23250,23250,23250,23250,0
|
|
20230626,180200,916675100,23250,23250,23250,23250,0
|
|
20230626,180100,916675100,23250,23250,23250,23250,0
|
|
20230626,180000,916675100,23250,23250,23250,23250,0
|
|
20230626,175900,916675100,23250,23250,23250,23250,1485
|
|
20230626,175800,916675100,23250,23250,23250,23250,0
|
|
20230626,175700,916675100,23250,23250,23250,23250,0
|
|
20230626,175600,916675100,23250,23250,23250,23250,0
|
|
20230626,175500,916675100,23250,23250,23250,23250,0
|
|
20230626,175400,916675100,23250,23250,23250,23250,0
|
|
20230626,175300,916675100,23250,23250,23250,23250,0
|
|
20230626,175200,916675100,23250,23250,23250,23250,0
|
|
20230626,175100,916675100,23250,23250,23250,23250,0
|
|
20230626,175000,916675100,23250,23250,23250,23250,0
|
|
20230626,174900,916675100,23250,23250,23250,23250,0
|
|
20230626,174800,916675100,23250,23250,23250,23250,0
|
|
20230626,174700,916675100,23250,23250,23250,23250,0
|
|
20230626,174600,916675100,23250,23250,23250,23250,0
|
|
20230626,174500,916675100,23250,23250,23250,23250,0
|
|
20230626,174400,916675100,23250,23250,23250,23250,0
|
|
20230626,174300,916675100,23250,23250,23250,23250,0
|
|
20230626,174200,916675100,23250,23250,23250,23250,0
|
|
20230626,174100,916675100,23250,23250,23250,23250,0
|
|
20230626,174000,916675100,23250,23250,23250,23250,0
|
|
20230626,173900,916675100,23250,23250,23250,23250,0
|
|
20230626,173800,916675100,23250,23250,23250,23250,0
|
|
20230626,173700,916675100,23250,23250,23250,23250,0
|
|
20230626,173600,916675100,23250,23250,23250,23250,0
|
|
20230626,173500,916675100,23250,23250,23250,23250,0
|
|
20230626,173400,916675100,23250,23250,23250,23250,0
|
|
20230626,173300,916675100,23250,23250,23250,23250,0
|
|
20230626,173200,916675100,23250,23250,23250,23250,0
|
|
20230626,173100,916675100,23250,23250,23250,23250,0
|
|
20230626,173000,916675100,23250,23250,23250,23250,0
|
|
20230626,172900,916675100,23250,23250,23250,23250,1485
|
|
20230626,172800,916675100,23250,23250,23250,23250,0
|
|
20230626,172700,916675100,23250,23250,23250,23250,0
|
|
20230626,172600,916675100,23250,23250,23250,23250,0
|
|
20230626,172500,916675100,23250,23250,23250,23250,0
|
|
20230626,172400,916675100,23250,23250,23250,23250,0
|
|
20230626,172300,916675100,23250,23250,23250,23250,0
|
|
20230626,172200,916675100,23250,23250,23250,23250,0
|
|
20230626,172100,916675100,23250,23250,23250,23250,0
|
|
20230626,172000,916675100,23250,23250,23250,23250,0
|
|
20230626,171900,916675100,23250,23250,23250,23250,0
|
|
20230626,171800,916675100,23250,23250,23250,23250,0
|
|
20230626,171700,916675100,23250,23250,23250,23250,0
|
|
20230626,171600,916675100,23250,23250,23250,23250,0
|
|
20230626,171500,916675100,23250,23250,23250,23250,0
|
|
20230626,171400,916675100,23250,23250,23250,23250,0
|
|
20230626,171300,916675100,23250,23250,23250,23250,0
|
|
20230626,171200,916675100,23250,23250,23250,23250,0
|
|
20230626,171100,916675100,23250,23250,23250,23250,0
|
|
20230626,171000,916675100,23250,23250,23250,23250,0
|
|
20230626,170900,916675100,23250,23250,23250,23250,0
|
|
20230626,170800,916675100,23250,23250,23250,23250,0
|
|
20230626,170700,916675100,23250,23250,23250,23250,0
|
|
20230626,170600,916675100,23250,23250,23250,23250,0
|
|
20230626,170500,916675100,23250,23250,23250,23250,0
|
|
20230626,170400,916675100,23250,23250,23250,23250,0
|
|
20230626,170300,916675100,23250,23250,23250,23250,0
|
|
20230626,170200,916675100,23250,23250,23250,23250,0
|
|
20230626,170100,916675100,23250,23250,23250,23250,0
|
|
20230626,170000,916675100,23250,23250,23250,23250,0
|
|
20230626,165900,916675100,23250,23250,23250,23250,1485
|
|
20230626,165800,916675100,23250,23250,23250,23250,0
|
|
20230626,165700,916675100,23250,23250,23250,23250,0
|
|
20230626,165600,916675100,23250,23250,23250,23250,0
|
|
20230626,165500,916675100,23250,23250,23250,23250,0
|
|
20230626,165400,916675100,23250,23250,23250,23250,0
|
|
20230626,165300,916675100,23250,23250,23250,23250,0
|
|
20230626,165200,916675100,23250,23250,23250,23250,0
|
|
20230626,165100,916675100,23250,23250,23250,23250,0
|
|
20230626,165000,916675100,23250,23250,23250,23250,0
|
|
20230626,164900,916675100,23250,23250,23250,23250,0
|
|
20230626,164800,916675100,23250,23250,23250,23250,0
|
|
20230626,164700,916675100,23250,23250,23250,23250,0
|
|
20230626,164600,916675100,23250,23250,23250,23250,0
|
|
20230626,164500,916675100,23250,23250,23250,23250,0
|
|
20230626,164400,916675100,23250,23250,23250,23250,0
|
|
20230626,164300,916675100,23250,23250,23250,23250,0
|
|
20230626,164200,916675100,23250,23250,23250,23250,0
|
|
20230626,164100,916675100,23250,23250,23250,23250,0
|
|
20230626,164000,916675100,23250,23250,23250,23250,0
|
|
20230626,163900,916675100,23250,23250,23250,23250,0
|
|
20230626,163800,916675100,23250,23250,23250,23250,0
|
|
20230626,163700,916675100,23250,23250,23250,23250,0
|
|
20230626,163600,916675100,23250,23250,23250,23250,0
|
|
20230626,163500,916675100,23250,23250,23250,23250,0
|
|
20230626,163400,916675100,23250,23250,23250,23250,0
|
|
20230626,163300,916675100,23250,23250,23250,23250,0
|
|
20230626,163200,916675100,23250,23250,23250,23250,0
|
|
20230626,163100,916675100,23250,23250,23250,23250,0
|
|
20230626,163000,916675100,23250,23250,23250,23250,0
|
|
20230626,162900,916675100,23250,23250,23250,23250,1485
|
|
20230626,162800,916675100,23250,23250,23250,23250,0
|
|
20230626,162700,916675100,23250,23250,23250,23250,0
|
|
20230626,162600,916675100,23250,23250,23250,23250,0
|
|
20230626,162500,916675100,23250,23250,23250,23250,0
|
|
20230626,162400,916675100,23250,23250,23250,23250,0
|
|
20230626,162300,916675100,23250,23250,23250,23250,0
|
|
20230626,162200,916675100,23250,23250,23250,23250,0
|
|
20230626,162100,916675100,23250,23250,23250,23250,0
|
|
20230626,162000,916675100,23250,23250,23250,23250,0
|
|
20230626,161900,916675100,23250,23250,23250,23250,0
|
|
20230626,161800,916675100,23250,23250,23250,23250,0
|
|
20230626,161700,916675100,23250,23250,23250,23250,0
|
|
20230626,161600,916675100,23250,23250,23250,23250,0
|
|
20230626,161500,916675100,23250,23250,23250,23250,0
|
|
20230626,161400,916675100,23250,23250,23250,23250,0
|
|
20230626,161300,916675100,23250,23250,23250,23250,0
|
|
20230626,161200,916675100,23250,23250,23250,23250,0
|
|
20230626,161100,916675100,23250,23250,23250,23250,0
|
|
20230626,161000,916675100,23250,23250,23250,23250,0
|
|
20230626,160900,916675100,23250,23250,23250,23250,0
|
|
20230626,160800,916675100,23250,23250,23250,23250,0
|
|
20230626,160700,916675100,23250,23250,23250,23250,0
|
|
20230626,160600,916675100,23250,23250,23250,23250,0
|
|
20230626,160500,916675100,23250,23250,23250,23250,0
|
|
20230626,160400,916675100,23250,23250,23250,23250,0
|
|
20230626,160300,916675100,23250,23250,23250,23250,0
|
|
20230626,160200,916675100,23250,23250,23250,23250,0
|
|
20230626,160100,916675100,23250,23250,23250,23250,0
|
|
20230626,160000,916675100,23250,23250,23250,23250,0
|
|
20230626,155900,916675100,23250,23250,23250,23250,1485
|
|
20230626,155800,916675100,23250,23250,23250,23250,0
|
|
20230626,155700,916675100,23250,23250,23250,23250,0
|
|
20230626,155600,916675100,23250,23250,23250,23250,0
|
|
20230626,155500,916675100,23250,23250,23250,23250,0
|
|
20230626,155400,916675100,23250,23250,23250,23250,0
|
|
20230626,155300,916675100,23250,23250,23250,23250,0
|
|
20230626,155200,916675100,23250,23250,23250,23250,0
|
|
20230626,155100,916675100,23250,23250,23250,23250,0
|
|
20230626,155000,916675100,23250,23250,23250,23250,0
|
|
20230626,154900,916675100,23250,23250,23250,23250,0
|
|
20230626,154800,916675100,23250,23250,23250,23250,0
|
|
20230626,154700,916675100,23250,23250,23250,23250,0
|
|
20230626,154600,916675100,23250,23250,23250,23250,0
|
|
20230626,154500,916675100,23250,23250,23250,23250,0
|
|
20230626,154400,916675100,23250,23250,23250,23250,0
|
|
20230626,154300,916675100,23250,23250,23250,23250,0
|
|
20230626,154200,916675100,23250,23250,23250,23250,0
|
|
20230626,154100,916675100,23250,23250,23250,23250,0
|
|
20230626,154000,916675100,23250,23250,23250,23250,0
|
|
20230626,153900,916675100,23250,23250,23250,23250,0
|
|
20230626,153800,916675100,23250,23250,23250,23250,0
|
|
20230626,153700,916675100,23250,23250,23250,23250,0
|
|
20230626,153600,916675100,23250,23250,23250,23250,0
|
|
20230626,153500,916675100,23250,23250,23250,23250,0
|
|
20230626,153400,916675100,23250,23250,23250,23250,0
|
|
20230626,153300,916675100,23250,23250,23250,23250,0
|
|
20230626,153200,916675100,23250,23250,23250,23250,0
|
|
20230626,153100,916675100,23250,23250,23250,23250,0
|
|
20230626,153000,916675100,23250,23250,23250,23250,1485
|
|
20230626,152900,882148850,23300,23300,23300,23300,0
|
|
20230626,152800,882148850,23300,23300,23300,23300,0
|
|
20230626,152700,882148850,23300,23300,23300,23300,0
|
|
20230626,152600,882148850,23300,23300,23300,23300,0
|
|
20230626,152500,882148850,23300,23300,23300,23300,0
|
|
20230626,152400,882148850,23300,23300,23300,23300,0
|
|
20230626,152300,882148850,23300,23300,23300,23300,0
|
|
20230626,152200,882148850,23300,23300,23300,23300,0
|
|
20230626,152100,882148850,23300,23300,23300,23300,0
|
|
20230626,152000,882148850,23300,23300,23300,23300,0
|
|
20230626,151900,882148850,23300,23250,23300,23200,344
|
|
20230626,151800,874153000,23250,23250,23250,23250,90
|
|
20230626,151700,872060500,23300,23250,23300,23250,2
|
|
20230626,151600,872013950,23200,23250,23250,23200,86
|
|
20230626,151500,870016500,23250,23200,23250,23200,67
|
|
20230626,151400,868458800,23250,23250,23250,23250,301
|
|
20230626,151300,861460550,23250,23200,23250,23200,58
|
|
20230626,151200,860113800,23200,23200,23200,23200,4
|
|
20230626,151100,860021000,23200,23200,23200,23200,0
|
|
20230626,151000,860021000,23200,23200,23200,23200,0
|
|
20230626,150900,860021000,23200,23250,23250,23200,33
|
|
20230626,150800,859254750,23200,23150,23200,23150,254
|
|
20230626,150700,853365650,23200,23200,23200,23200,0
|
|
20230626,150600,853365650,23200,23200,23200,23200,110
|
|
20230626,150500,850813650,23200,23200,23200,23200,2
|
|
20230626,150400,850767250,23150,23150,23150,23150,4
|
|
20230626,150300,850674650,23100,23150,23150,23100,372
|
|
20230626,150200,842071300,23150,23150,23150,23150,611
|
|
20230626,150100,827926650,23100,23100,23100,23100,0
|
|
20230626,150000,827926650,23100,23100,23100,23100,0
|
|
20230626,145900,827926650,23100,23150,23150,23100,200
|
|
20230626,145800,823297250,23150,23150,23150,23150,0
|
|
20230626,145700,823297250,23150,23150,23150,23150,0
|
|
20230626,145600,823297250,23150,23150,23150,23150,0
|
|
20230626,145500,823297250,23150,23200,23200,23150,789
|
|
20230626,145400,805031700,23200,23200,23200,23200,0
|
|
20230626,145300,805031700,23200,23200,23200,23200,0
|
|
20230626,145200,805031700,23200,23200,23200,23200,4
|
|
20230626,145100,804938900,23200,23200,23200,23200,2
|
|
20230626,145000,804892500,23200,23200,23200,23200,0
|
|
20230626,144900,804892500,23200,23200,23200,23200,14
|
|
20230626,144800,804567700,23200,23200,23200,23200,100
|
|
20230626,144700,802247700,23250,23250,23250,23250,0
|
|
20230626,144600,802247700,23250,23250,23250,23250,1
|
|
20230626,144500,802224450,23200,23200,23200,23200,0
|
|
20230626,144400,802224450,23200,23200,23200,23200,0
|
|
20230626,144300,802224450,23200,23200,23200,23200,95
|
|
20230626,144200,800020450,23200,23200,23200,23200,4
|
|
20230626,144100,799927650,23200,23200,23200,23200,111
|
|
20230626,144000,797352450,23200,23200,23200,23200,55
|
|
20230626,143900,796076450,23200,23200,23200,23200,5
|
|
20230626,143800,795960450,23200,23200,23200,23200,20
|
|
20230626,143700,795496450,23200,23200,23200,23200,0
|
|
20230626,143600,795496450,23200,23150,23200,23150,209
|
|
20230626,143500,790657650,23150,23150,23150,23150,44
|
|
20230626,143400,789639050,23150,23150,23150,23150,112
|
|
20230626,143300,787046250,23200,23150,23200,23150,174
|
|
20230626,143200,783017600,23150,23200,23200,23150,8
|
|
20230626,143100,782832100,23200,23200,23200,23200,0
|
|
20230626,143000,782832100,23200,23200,23200,23200,42
|
|
20230626,142900,781857700,23250,23250,23250,23250,1
|
|
20230626,142800,781834450,23200,23200,23200,23200,0
|
|
20230626,142700,781834450,23200,23200,23200,23200,46
|
|
20230626,142600,780767250,23150,23150,23150,23150,0
|
|
20230626,142500,780767250,23150,23150,23150,23150,0
|
|
20230626,142400,780767250,23150,23250,23250,23150,1473
|
|
20230626,142300,746593950,23300,23300,23300,23300,0
|
|
20230626,142200,746593950,23300,23300,23300,23300,0
|
|
20230626,142100,746593950,23300,23300,23300,23300,0
|
|
20230626,142000,746593950,23300,23300,23300,23300,0
|
|
20230626,141900,746593950,23300,23250,23300,23250,25
|
|
20230626,141800,746012600,23250,23250,23250,23250,150
|
|
20230626,141700,742525100,23250,23250,23250,23250,0
|
|
20230626,141600,742525100,23250,23250,23250,23250,0
|
|
20230626,141500,742525100,23250,23250,23250,23250,0
|
|
20230626,141400,742525100,23250,23250,23250,23250,13
|
|
20230626,141300,742222850,23250,23250,23250,23250,20
|
|
20230626,141200,741757850,23250,23250,23250,23250,0
|
|
20230626,141100,741757850,23250,23250,23250,23250,0
|
|
20230626,141000,741757850,23250,23250,23250,23250,0
|
|
20230626,140900,741757850,23250,23250,23250,23250,0
|
|
20230626,140800,741757850,23250,23250,23250,23250,1
|
|
20230626,140700,741734600,23250,23250,23250,23250,25
|
|
20230626,140600,741153350,23250,23250,23250,23250,0
|
|
20230626,140500,741153350,23250,23250,23250,23250,0
|
|
20230626,140400,741153350,23250,23250,23250,23250,0
|
|
20230626,140300,741153350,23250,23250,23250,23250,0
|
|
20230626,140200,741153350,23250,23250,23250,23250,0
|
|
20230626,140100,741153350,23250,23250,23250,23250,0
|
|
20230626,140000,741153350,23250,23250,23250,23250,268
|
|
20230626,135900,734922350,23300,23300,23300,23300,100
|
|
20230626,135800,732592350,23300,23300,23300,23300,0
|
|
20230626,135700,732592350,23300,23300,23300,23300,203
|
|
20230626,135600,727862450,23250,23250,23250,23250,0
|
|
20230626,135500,727862450,23250,23250,23250,23250,0
|
|
20230626,135400,727862450,23250,23250,23250,23250,0
|
|
20230626,135300,727862450,23250,23250,23250,23250,66
|
|
20230626,135200,726327950,23300,23300,23300,23300,0
|
|
20230626,135100,726327950,23300,23300,23300,23300,100
|
|
20230626,135000,723997950,23300,23300,23300,23300,0
|
|
20230626,134900,723997950,23300,23300,23300,23300,0
|
|
20230626,134800,723997950,23300,23300,23300,23300,0
|
|
20230626,134700,723997950,23300,23300,23300,23300,100
|
|
20230626,134600,721667950,23300,23300,23300,23300,0
|
|
20230626,134500,721667950,23300,23300,23300,23300,21
|
|
20230626,134400,721178650,23250,23250,23250,23250,19
|
|
20230626,134300,720736900,23250,23250,23250,23250,1
|
|
20230626,134200,720713650,23300,23300,23300,23300,0
|
|
20230626,134100,720713650,23300,23300,23300,23300,0
|
|
20230626,134000,720713650,23300,23300,23300,23300,3
|
|
20230626,133900,720643750,23300,23250,23300,23250,11
|
|
20230626,133800,720387500,23300,23300,23300,23300,100
|
|
20230626,133700,718057500,23300,23300,23300,23150,102
|
|
20230626,133600,715695900,23150,23150,23150,23150,0
|
|
20230626,133500,715695900,23150,23200,23200,23150,829
|
|
20230626,133400,696503800,23200,23200,23200,23200,200
|
|
20230626,133300,691863800,23200,23200,23200,23200,5
|
|
20230626,133200,691747800,23150,23200,23200,23150,1633
|
|
20230626,133100,653934900,23250,23250,23250,23250,0
|
|
20230626,133000,653934900,23250,23250,23250,23250,1
|
|
20230626,132900,653911650,23200,23200,23200,23200,0
|
|
20230626,132800,653911650,23200,23200,23300,23200,1328
|
|
20230626,132700,623101950,23350,23250,23350,23200,1002
|
|
20230626,132600,599821500,23350,23350,23350,23250,2508
|
|
20230626,132500,541486450,23400,23400,23400,23400,0
|
|
20230626,132400,541486450,23400,23400,23400,23400,1
|
|
20230626,132300,541463050,23400,23400,23400,23400,0
|
|
20230626,132200,541463050,23400,23400,23400,23400,10
|
|
20230626,132100,541229050,23350,23350,23350,23350,403
|
|
20230626,132000,531819000,23350,23350,23350,23350,0
|
|
20230626,131900,531819000,23350,23350,23350,23350,0
|
|
20230626,131800,531819000,23350,23400,23400,23350,531
|
|
20230626,131700,519396700,23400,23400,23400,23400,0
|
|
20230626,131600,519396700,23400,23400,23400,23400,0
|
|
20230626,131500,519396700,23400,23350,23400,23350,226
|
|
20230626,131400,514119550,23350,23350,23350,23350,0
|
|
20230626,131300,514119550,23350,23350,23350,23350,0
|
|
20230626,131200,514119550,23350,23350,23350,23350,0
|
|
20230626,131100,514119550,23350,23350,23350,23350,1
|
|
20230626,131000,514096200,23300,23300,23300,23300,176
|
|
20230626,130900,509995400,23250,23250,23250,23250,0
|
|
20230626,130800,509995400,23250,23250,23250,23250,0
|
|
20230626,130700,509995400,23250,23250,23250,23250,0
|
|
20230626,130600,509995400,23250,23250,23250,23250,53
|
|
20230626,130500,508763150,23300,23300,23300,23300,0
|
|
20230626,130400,508763150,23300,23300,23300,23300,1
|
|
20230626,130300,508739850,23300,23300,23300,23300,2
|
|
20230626,130200,508693250,23300,23300,23300,23300,0
|
|
20230626,130100,508693250,23300,23300,23300,23300,0
|
|
20230626,130000,508693250,23300,23300,23300,23300,0
|
|
20230626,125900,508693250,23300,23300,23300,23300,25
|
|
20230626,125800,508110750,23250,23250,23250,23250,0
|
|
20230626,125700,508110750,23250,23250,23250,23250,0
|
|
20230626,125600,508110750,23250,23300,23300,23250,2383
|
|
20230626,125500,452686450,23350,23350,23350,23350,0
|
|
20230626,125400,452686450,23350,23350,23350,23350,0
|
|
20230626,125300,452686450,23350,23350,23350,23350,0
|
|
20230626,125200,452686450,23350,23350,23350,23350,0
|
|
20230626,125100,452686450,23350,23350,23350,23350,1
|
|
20230626,125000,452663100,23350,23350,23350,23350,0
|
|
20230626,124900,452663100,23350,23350,23350,23350,0
|
|
20230626,124800,452663100,23350,23350,23350,23350,0
|
|
20230626,124700,452663100,23350,23350,23350,23350,0
|
|
20230626,124600,452663100,23350,23350,23350,23350,0
|
|
20230626,124500,452663100,23350,23350,23350,23350,10
|
|
20230626,124400,452429600,23350,23350,23350,23350,10
|
|
20230626,124300,452196100,23350,23350,23350,23350,0
|
|
20230626,124200,452196100,23350,23350,23350,23350,1
|
|
20230626,124100,452172750,23350,23350,23350,23350,0
|
|
20230626,124000,452172750,23350,23350,23350,23350,0
|
|
20230626,123900,452172750,23350,23350,23350,23350,4
|
|
20230626,123800,452079350,23350,23350,23350,23350,3
|
|
20230626,123700,452009300,23350,23350,23350,23350,30
|
|
20230626,123600,451308800,23350,23350,23350,23350,0
|
|
20230626,123500,451308800,23350,23350,23350,23350,0
|
|
20230626,123400,451308800,23350,23350,23350,23350,0
|
|
20230626,123300,451308800,23350,23350,23350,23350,0
|
|
20230626,123200,451308800,23350,23350,23350,23350,3
|
|
20230626,123100,451238750,23350,23300,23350,23300,12
|
|
20230626,123000,450959100,23300,23300,23300,23300,0
|
|
20230626,122900,450959100,23300,23350,23350,23300,72
|
|
20230626,122800,449281450,23350,23350,23350,23350,0
|
|
20230626,122700,449281450,23350,23350,23350,23350,13
|
|
20230626,122600,448977900,23350,23350,23350,23350,0
|
|
20230626,122500,448977900,23350,23350,23350,23350,0
|
|
20230626,122400,448977900,23350,23300,23350,23300,43
|
|
20230626,122300,447975500,23350,23350,23350,23350,0
|
|
20230626,122200,447975500,23350,23350,23350,23350,0
|
|
20230626,122100,447975500,23350,23350,23350,23350,0
|
|
20230626,122000,447975500,23350,23350,23350,23350,0
|
|
20230626,121900,447975500,23350,23350,23350,23350,1
|
|
20230626,121800,447952150,23350,23350,23350,23350,17
|
|
20230626,121700,447555200,23350,23350,23350,23350,11
|
|
20230626,121600,447298350,23350,23350,23350,23350,5
|
|
20230626,121500,447181600,23400,23400,23400,23400,1
|
|
20230626,121400,447158200,23350,23350,23350,23350,0
|
|
20230626,121300,447158200,23350,23350,23350,23350,0
|
|
20230626,121200,447158200,23350,23350,23350,23350,192
|
|
20230626,121100,442675000,23400,23400,23400,23400,3
|
|
20230626,121000,442604800,23400,23400,23400,23400,0
|
|
20230626,120900,442604800,23400,23400,23400,23400,0
|
|
20230626,120800,442604800,23400,23400,23400,23400,1
|
|
20230626,120700,442581400,23400,23400,23400,23400,0
|
|
20230626,120600,442581400,23400,23400,23400,23400,34
|
|
20230626,120500,441785800,23400,23400,23400,23400,34
|
|
20230626,120400,440990200,23400,23400,23400,23400,4
|
|
20230626,120300,440896600,23400,23450,23450,23400,15
|
|
20230626,120200,440545350,23450,23450,23450,23450,2
|
|
20230626,120100,440498450,23450,23450,23450,23450,3
|
|
20230626,120000,440428100,23450,23450,23450,23450,30
|
|
20230626,115900,439724600,23500,23500,23500,23500,0
|
|
20230626,115800,439724600,23500,23500,23500,23500,1
|
|
20230626,115700,439701100,23450,23450,23450,23450,0
|
|
20230626,115600,439701100,23450,23450,23450,23450,0
|
|
20230626,115500,439701100,23450,23450,23450,23450,188
|
|
20230626,115400,435292500,23450,23450,23450,23450,0
|
|
20230626,115300,435292500,23450,23450,23450,23450,0
|
|
20230626,115200,435292500,23450,23450,23450,23450,169
|
|
20230626,115100,431329450,23450,23450,23450,23450,1
|
|
20230626,115000,431306000,23450,23450,23450,23450,4
|
|
20230626,114900,431212200,23450,23450,23450,23450,1
|
|
20230626,114800,431188750,23450,23450,23450,23450,2
|
|
20230626,114700,431141850,23400,23400,23400,23400,233
|
|
20230626,114600,425689650,23400,23400,23400,23400,3
|
|
20230626,114500,425619450,23400,23400,23400,23400,0
|
|
20230626,114400,425619450,23400,23400,23400,23400,4
|
|
20230626,114300,425525850,23400,23400,23400,23400,0
|
|
20230626,114200,425525850,23400,23400,23400,23400,1
|
|
20230626,114100,425502450,23350,23350,23350,23350,0
|
|
20230626,114000,425502450,23350,23350,23350,23350,0
|
|
20230626,113900,425502450,23350,23350,23350,23350,0
|
|
20230626,113800,425502450,23350,23350,23350,23350,30
|
|
20230626,113700,424801950,23400,23400,23400,23400,1
|
|
20230626,113600,424778550,23350,23400,23400,23350,168
|
|
20230626,113500,420854250,23400,23450,23450,23400,226
|
|
20230626,113400,415563050,23400,23400,23400,23400,110
|
|
20230626,113300,412989050,23400,23400,23400,23400,100
|
|
20230626,113200,410649050,23450,23450,23450,23450,0
|
|
20230626,113100,410649050,23450,23450,23450,23450,0
|
|
20230626,113000,410649050,23450,23450,23450,23450,0
|
|
20230626,112900,410649050,23450,23450,23450,23450,1
|
|
20230626,112800,410625600,23400,23400,23400,23400,0
|
|
20230626,112700,410625600,23400,23400,23400,23400,0
|
|
20230626,112600,410625600,23400,23400,23400,23400,0
|
|
20230626,112500,410625600,23400,23400,23400,23400,0
|
|
20230626,112400,410625600,23400,23400,23400,23400,0
|
|
20230626,112300,410625600,23400,23400,23400,23400,0
|
|
20230626,112200,410625600,23400,23400,23400,23400,0
|
|
20230626,112100,410625600,23400,23400,23400,23400,0
|
|
20230626,112000,410625600,23400,23400,23400,23400,0
|
|
20230626,111900,410625600,23400,23400,23400,23400,0
|
|
20230626,111800,410625600,23400,23400,23400,23400,129
|
|
20230626,111700,407607000,23400,23400,23400,23400,100
|
|
20230626,111600,405267000,23400,23400,23400,23400,0
|
|
20230626,111500,405267000,23400,23400,23400,23400,9
|
|
20230626,111400,405056400,23450,23400,23450,23400,185
|
|
20230626,111300,400720650,23400,23400,23400,23400,20
|
|
20230626,111200,400252650,23450,23450,23450,23450,0
|
|
20230626,111100,400252650,23450,23450,23450,23450,279
|
|
20230626,111000,393710100,23500,23500,23500,23500,0
|
|
20230626,110900,393710100,23500,23500,23500,23500,0
|
|
20230626,110800,393710100,23500,23500,23500,23500,123
|
|
20230626,110700,390819600,23600,23600,23600,23600,5
|
|
20230626,110600,390701600,23500,23550,23550,23500,204
|
|
20230626,110500,385897600,23550,23500,23550,23500,58
|
|
20230626,110400,384534450,23500,23400,23500,23350,1853
|
|
20230626,110300,341046450,23400,23400,23400,23400,43
|
|
20230626,110200,340040250,23400,23400,23400,23400,0
|
|
20230626,110100,340040250,23400,23400,23400,23400,0
|
|
20230626,110000,340040250,23400,23300,23400,23300,22
|
|
20230626,105900,339525550,23400,23350,23400,23350,219
|
|
20230626,105800,334409900,23350,23350,23350,23350,1
|
|
20230626,105700,334386550,23350,23350,23350,23350,67
|
|
20230626,105600,332822100,23350,23350,23350,23350,0
|
|
20230626,105500,332822100,23350,23350,23350,23350,0
|
|
20230626,105400,332822100,23350,23300,23350,23300,74
|
|
20230626,105300,331096350,23350,23350,23350,23350,0
|
|
20230626,105200,331096350,23350,23350,23350,23350,0
|
|
20230626,105100,331096350,23350,23350,23350,23350,0
|
|
20230626,105000,331096350,23350,23350,23350,23350,3
|
|
20230626,104900,331026300,23350,23350,23350,23350,0
|
|
20230626,104800,331026300,23350,23350,23350,23350,0
|
|
20230626,104700,331026300,23350,23350,23350,23200,202
|
|
20230626,104600,326339600,23200,23200,23200,23200,40
|
|
20230626,104500,325411600,23200,23200,23200,23200,0
|
|
20230626,104400,325411600,23200,23200,23200,23200,0
|
|
20230626,104300,325411600,23200,23200,23200,23200,0
|
|
20230626,104200,325411600,23200,23200,23200,23200,0
|
|
20230626,104100,325411600,23200,23250,23250,23200,60
|
|
20230626,104000,324019400,23250,23250,23250,23250,208
|
|
20230626,103900,319183400,23250,23250,23250,23250,0
|
|
20230626,103800,319183400,23250,23250,23250,23250,0
|
|
20230626,103700,319183400,23250,23250,23250,23250,2
|
|
20230626,103600,319136900,23250,23300,23300,23250,500
|
|
20230626,103500,307511850,23350,23350,23350,23350,0
|
|
20230626,103400,307511850,23350,23350,23350,23350,1
|
|
20230626,103300,307488500,23350,23350,23350,23350,0
|
|
20230626,103200,307488500,23350,23350,23350,23350,1
|
|
20230626,103100,307465150,23300,23350,23350,23300,60
|
|
20230626,103000,306066650,23350,23350,23350,23350,50
|
|
20230626,102900,304899150,23350,23350,23350,23350,1
|
|
20230626,102800,304875800,23300,23300,23300,23300,0
|
|
20230626,102700,304875800,23300,23300,23300,23300,0
|
|
20230626,102600,304875800,23300,23300,23300,23300,100
|
|
20230626,102500,302545800,23300,23300,23300,23300,31
|
|
20230626,102400,301823500,23300,23300,23300,23300,5
|
|
20230626,102300,301707000,23300,23300,23300,23300,5
|
|
20230626,102200,301590500,23250,23250,23250,23250,0
|
|
20230626,102100,301590500,23250,23250,23250,23250,207
|
|
20230626,102000,296777750,23250,23250,23250,23250,0
|
|
20230626,101900,296777750,23250,23250,23250,23250,1
|
|
20230626,101800,296754500,23200,23200,23200,23200,145
|
|
20230626,101700,293390500,23200,23200,23200,23200,1
|
|
20230626,101600,293367300,23150,23150,23150,23150,100
|
|
20230626,101500,291052300,23150,23200,23200,23150,205
|
|
20230626,101400,286298400,23200,23250,23250,23200,21
|
|
20230626,101300,285811150,23250,23250,23250,23250,0
|
|
20230626,101200,285811150,23250,23250,23250,23250,0
|
|
20230626,101100,285811150,23250,23250,23250,23250,95
|
|
20230626,101000,283602400,23250,23150,23250,23150,123
|
|
20230626,100900,280744150,23150,23150,23150,23150,15
|
|
20230626,100800,280396900,23150,23150,23150,23150,10
|
|
20230626,100700,280165400,23150,23150,23150,23150,0
|
|
20230626,100600,280165400,23150,23150,23150,23150,130
|
|
20230626,100500,277155900,23150,23200,23200,23150,1254
|
|
20230626,100400,248101650,23200,23200,23200,23200,3
|
|
20230626,100300,248032050,23250,23250,23250,23250,72
|
|
20230626,100200,246358050,23250,23250,23250,23250,4
|
|
20230626,100100,246265050,23250,23250,23250,23250,43
|
|
20230626,100000,245265300,23250,23300,23300,23250,182
|
|
20230626,095900,241027200,23300,23300,23300,23300,5
|
|
20230626,095800,240910700,23300,23300,23300,23300,60
|
|
20230626,095700,239512700,23300,23300,23300,23300,0
|
|
20230626,095600,239512700,23300,23300,23300,23300,22
|
|
20230626,095500,239000100,23300,23300,23300,23300,2
|
|
20230626,095400,238953500,23200,23200,23200,23200,0
|
|
20230626,095300,238953500,23200,23300,23300,23200,4
|
|
20230626,095200,238860600,23300,23250,23300,23250,81
|
|
20230626,095100,236977300,23200,23200,23200,23200,3
|
|
20230626,095000,236907700,23200,23200,23200,23200,0
|
|
20230626,094900,236907700,23200,23200,23200,23200,40
|
|
20230626,094800,235979700,23250,23200,23250,23200,119
|
|
20230626,094700,233218850,23200,23200,23200,23200,77
|
|
20230626,094600,231432450,23200,23200,23200,23200,89
|
|
20230626,094500,229367650,23200,23200,23200,23200,100
|
|
20230626,094400,227047650,23250,23250,23250,23250,10
|
|
20230626,094300,226815150,23250,23250,23250,23250,4
|
|
20230626,094200,226722150,23250,23250,23250,23250,5
|
|
20230626,094100,226605900,23250,23200,23250,23200,38
|
|
20230626,094000,225723700,23200,23200,23200,23200,5
|
|
20230626,093900,225607700,23200,23250,23250,23200,151
|
|
20230626,093800,222104450,23250,23350,23350,23250,196
|
|
20230626,093700,217537250,23350,23350,23350,23350,1
|
|
20230626,093600,217513900,23300,23300,23300,23300,49
|
|
20230626,093500,216372200,23300,23350,23350,23300,85
|
|
20230626,093400,214389200,23350,23350,23350,23350,1
|
|
20230626,093300,214365850,23300,23300,23300,23300,887
|
|
20230626,093200,193698750,23300,23300,23300,23300,200
|
|
20230626,093100,189038750,23350,23350,23350,23350,2
|
|
20230626,093000,188992050,23350,23350,23350,23350,182
|
|
20230626,092900,184742350,23300,23300,23300,23300,33
|
|
20230626,092800,183973450,23300,23300,23300,23300,0
|
|
20230626,092700,183973450,23300,23300,23300,23300,0
|
|
20230626,092600,183973450,23300,23300,23300,23300,20
|
|
20230626,092500,183507450,23300,23300,23350,23300,195
|
|
20230626,092400,178960950,23350,23250,23350,23250,330
|
|
20230626,092300,171267450,23300,23300,23300,23300,200
|
|
20230626,092200,166607450,23250,23250,23250,23250,50
|
|
20230626,092100,165444950,23250,23300,23300,23250,60
|
|
20230626,092000,164048450,23300,23250,23300,23250,193
|
|
20230626,091900,159558700,23300,23300,23300,23300,97
|
|
20230626,091800,157298600,23150,23200,23200,23150,216
|
|
20230626,091700,152290300,23200,23200,23200,23200,10
|
|
20230626,091600,152058300,23200,23250,23250,23200,71
|
|
20230626,091500,150410950,23200,23200,23200,23200,161
|
|
20230626,091400,146675750,23200,23300,23300,23200,631
|
|
20230626,091300,132034500,23300,23250,23300,23200,865
|
|
20230626,091200,111931500,23300,23300,23300,23300,31
|
|
20230626,091100,111209200,23350,23350,23350,23350,42
|
|
20230626,091000,110228500,23250,23350,23350,23250,1789
|
|
20230626,090900,68530150,23400,23350,23400,23350,175
|
|
20230626,090800,64436150,23400,23400,23400,23400,89
|
|
20230626,090700,62353550,23400,23400,23400,23400,119
|
|
20230626,090600,59568950,23450,23450,23500,23450,89
|
|
20230626,090500,57481000,23450,23500,23500,23450,205
|
|
20230626,090400,52663750,23450,23350,23450,23350,119
|
|
20230626,090300,49877800,23350,23450,23450,23350,156
|
|
20230626,090200,46233700,23350,23300,23400,23300,202
|
|
20230626,090100,41523000,23300,23300,23400,23300,289
|
|
20230626,090000,34783000,23200,23300,23300,23200,1493
|