594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,185000,2655640850,34200,34200,34200,34200,0
|
|
20230626,184900,2655640850,34200,34200,34200,34200,0
|
|
20230626,184800,2655640850,34200,34200,34200,34200,0
|
|
20230626,184700,2655640850,34200,34200,34200,34200,0
|
|
20230626,184600,2655640850,34200,34200,34200,34200,0
|
|
20230626,184500,2655640850,34200,34200,34200,34200,0
|
|
20230626,184400,2655640850,34200,34200,34200,34200,0
|
|
20230626,184300,2655640850,34200,34200,34200,34200,0
|
|
20230626,184200,2655640850,34200,34200,34200,34200,0
|
|
20230626,184100,2655640850,34200,34200,34200,34200,0
|
|
20230626,184000,2655640850,34200,34200,34200,34200,0
|
|
20230626,183900,2655640850,34200,34200,34200,34200,0
|
|
20230626,183800,2655640850,34200,34200,34200,34200,0
|
|
20230626,183700,2655640850,34200,34200,34200,34200,0
|
|
20230626,183600,2655640850,34200,34200,34200,34200,0
|
|
20230626,183500,2655640850,34200,34200,34200,34200,0
|
|
20230626,183400,2655640850,34200,34200,34200,34200,0
|
|
20230626,183300,2655640850,34200,34200,34200,34200,0
|
|
20230626,183200,2655640850,34200,34200,34200,34200,0
|
|
20230626,183100,2655640850,34200,34200,34200,34200,0
|
|
20230626,183000,2655640850,34200,34200,34200,34200,0
|
|
20230626,182900,2655640850,34200,34200,34200,34200,0
|
|
20230626,182800,2655640850,34200,34200,34200,34200,0
|
|
20230626,182700,2655640850,34200,34200,34200,34200,0
|
|
20230626,182600,2655640850,34200,34200,34200,34200,0
|
|
20230626,182500,2655640850,34200,34200,34200,34200,0
|
|
20230626,182400,2655640850,34200,34200,34200,34200,0
|
|
20230626,182300,2655640850,34200,34200,34200,34200,0
|
|
20230626,182200,2655640850,34200,34200,34200,34200,0
|
|
20230626,182100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,182000,2655640850,34200,34200,34200,34200,0
|
|
20230626,181900,2655640850,34200,34200,34200,34200,0
|
|
20230626,181800,2655640850,34200,34200,34200,34200,0
|
|
20230626,181700,2655640850,34200,34200,34200,34200,0
|
|
20230626,181600,2655640850,34200,34200,34200,34200,0
|
|
20230626,181500,2655640850,34200,34200,34200,34200,0
|
|
20230626,181400,2655640850,34200,34200,34200,34200,0
|
|
20230626,181300,2655640850,34200,34200,34200,34200,0
|
|
20230626,181200,2655640850,34200,34200,34200,34200,0
|
|
20230626,181100,2655640850,34200,34200,34200,34200,0
|
|
20230626,181000,2655640850,34200,34200,34200,34200,0
|
|
20230626,180900,2655640850,34200,34200,34200,34200,0
|
|
20230626,180800,2655640850,34200,34200,34200,34200,0
|
|
20230626,180700,2655640850,34200,34200,34200,34200,0
|
|
20230626,180600,2655640850,34200,34200,34200,34200,0
|
|
20230626,180500,2655640850,34200,34200,34200,34200,0
|
|
20230626,180400,2655640850,34200,34200,34200,34200,0
|
|
20230626,180300,2655640850,34200,34200,34200,34200,0
|
|
20230626,180200,2655640850,34200,34200,34200,34200,0
|
|
20230626,180100,2655640850,34200,34200,34200,34200,0
|
|
20230626,180000,2655640850,34200,34200,34200,34200,0
|
|
20230626,175900,2655640850,34200,34200,34200,34200,0
|
|
20230626,175800,2655640850,34200,34200,34200,34200,0
|
|
20230626,175700,2655640850,34200,34200,34200,34200,0
|
|
20230626,175600,2655640850,34200,34200,34200,34200,0
|
|
20230626,175500,2655640850,34200,34200,34200,34200,0
|
|
20230626,175400,2655640850,34200,34200,34200,34200,0
|
|
20230626,175300,2655640850,34200,34200,34200,34200,0
|
|
20230626,175200,2655640850,34200,34200,34200,34200,0
|
|
20230626,175100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,175000,2655640850,34200,34200,34200,34200,0
|
|
20230626,174900,2655640850,34200,34200,34200,34200,0
|
|
20230626,174800,2655640850,34200,34200,34200,34200,0
|
|
20230626,174700,2655640850,34200,34200,34200,34200,0
|
|
20230626,174600,2655640850,34200,34200,34200,34200,0
|
|
20230626,174500,2655640850,34200,34200,34200,34200,0
|
|
20230626,174400,2655640850,34200,34200,34200,34200,0
|
|
20230626,174300,2655640850,34200,34200,34200,34200,0
|
|
20230626,174200,2655640850,34200,34200,34200,34200,0
|
|
20230626,174100,2655640850,34200,34200,34200,34200,0
|
|
20230626,174000,2655640850,34200,34200,34200,34200,0
|
|
20230626,173900,2655640850,34200,34200,34200,34200,0
|
|
20230626,173800,2655640850,34200,34200,34200,34200,0
|
|
20230626,173700,2655640850,34200,34200,34200,34200,0
|
|
20230626,173600,2655640850,34200,34200,34200,34200,0
|
|
20230626,173500,2655640850,34200,34200,34200,34200,0
|
|
20230626,173400,2655640850,34200,34200,34200,34200,0
|
|
20230626,173300,2655640850,34200,34200,34200,34200,0
|
|
20230626,173200,2655640850,34200,34200,34200,34200,0
|
|
20230626,173100,2655640850,34200,34200,34200,34200,0
|
|
20230626,173000,2655640850,34200,34200,34200,34200,0
|
|
20230626,172900,2655640850,34200,34200,34200,34200,0
|
|
20230626,172800,2655640850,34200,34200,34200,34200,0
|
|
20230626,172700,2655640850,34200,34200,34200,34200,0
|
|
20230626,172600,2655640850,34200,34200,34200,34200,0
|
|
20230626,172500,2655640850,34200,34200,34200,34200,0
|
|
20230626,172400,2655640850,34200,34200,34200,34200,0
|
|
20230626,172300,2655640850,34200,34200,34200,34200,0
|
|
20230626,172200,2655640850,34200,34200,34200,34200,0
|
|
20230626,172100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,172000,2655640850,34200,34200,34200,34200,0
|
|
20230626,171900,2655640850,34200,34200,34200,34200,0
|
|
20230626,171800,2655640850,34200,34200,34200,34200,0
|
|
20230626,171700,2655640850,34200,34200,34200,34200,0
|
|
20230626,171600,2655640850,34200,34200,34200,34200,0
|
|
20230626,171500,2655640850,34200,34200,34200,34200,0
|
|
20230626,171400,2655640850,34200,34200,34200,34200,0
|
|
20230626,171300,2655640850,34200,34200,34200,34200,0
|
|
20230626,171200,2655640850,34200,34200,34200,34200,0
|
|
20230626,171100,2655640850,34200,34200,34200,34200,0
|
|
20230626,171000,2655640850,34200,34200,34200,34200,0
|
|
20230626,170900,2655640850,34200,34200,34200,34200,0
|
|
20230626,170800,2655640850,34200,34200,34200,34200,0
|
|
20230626,170700,2655640850,34200,34200,34200,34200,0
|
|
20230626,170600,2655640850,34200,34200,34200,34200,0
|
|
20230626,170500,2655640850,34200,34200,34200,34200,0
|
|
20230626,170400,2655640850,34200,34200,34200,34200,0
|
|
20230626,170300,2655640850,34200,34200,34200,34200,0
|
|
20230626,170200,2655640850,34200,34200,34200,34200,0
|
|
20230626,170100,2655640850,34200,34200,34200,34200,0
|
|
20230626,170000,2655640850,34200,34200,34200,34200,0
|
|
20230626,165900,2655640850,34200,34200,34200,34200,0
|
|
20230626,165800,2655640850,34200,34200,34200,34200,0
|
|
20230626,165700,2655640850,34200,34200,34200,34200,0
|
|
20230626,165600,2655640850,34200,34200,34200,34200,0
|
|
20230626,165500,2655640850,34200,34200,34200,34200,0
|
|
20230626,165400,2655640850,34200,34200,34200,34200,0
|
|
20230626,165300,2655640850,34200,34200,34200,34200,0
|
|
20230626,165200,2655640850,34200,34200,34200,34200,0
|
|
20230626,165100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,165000,2655640850,34200,34200,34200,34200,0
|
|
20230626,164900,2655640850,34200,34200,34200,34200,0
|
|
20230626,164800,2655640850,34200,34200,34200,34200,0
|
|
20230626,164700,2655640850,34200,34200,34200,34200,0
|
|
20230626,164600,2655640850,34200,34200,34200,34200,0
|
|
20230626,164500,2655640850,34200,34200,34200,34200,0
|
|
20230626,164400,2655640850,34200,34200,34200,34200,0
|
|
20230626,164300,2655640850,34200,34200,34200,34200,0
|
|
20230626,164200,2655640850,34200,34200,34200,34200,0
|
|
20230626,164100,2655640850,34200,34200,34200,34200,0
|
|
20230626,164000,2655640850,34200,34200,34200,34200,0
|
|
20230626,163900,2655640850,34200,34200,34200,34200,0
|
|
20230626,163800,2655640850,34200,34200,34200,34200,0
|
|
20230626,163700,2655640850,34200,34200,34200,34200,0
|
|
20230626,163600,2655640850,34200,34200,34200,34200,0
|
|
20230626,163500,2655640850,34200,34200,34200,34200,0
|
|
20230626,163400,2655640850,34200,34200,34200,34200,0
|
|
20230626,163300,2655640850,34200,34200,34200,34200,0
|
|
20230626,163200,2655640850,34200,34200,34200,34200,0
|
|
20230626,163100,2655640850,34200,34200,34200,34200,0
|
|
20230626,163000,2655640850,34200,34200,34200,34200,0
|
|
20230626,162900,2655640850,34200,34200,34200,34200,0
|
|
20230626,162800,2655640850,34200,34200,34200,34200,0
|
|
20230626,162700,2655640850,34200,34200,34200,34200,0
|
|
20230626,162600,2655640850,34200,34200,34200,34200,0
|
|
20230626,162500,2655640850,34200,34200,34200,34200,0
|
|
20230626,162400,2655640850,34200,34200,34200,34200,0
|
|
20230626,162300,2655640850,34200,34200,34200,34200,0
|
|
20230626,162200,2655640850,34200,34200,34200,34200,0
|
|
20230626,162100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,162000,2655640850,34200,34200,34200,34200,0
|
|
20230626,161900,2655640850,34200,34200,34200,34200,0
|
|
20230626,161800,2655640850,34200,34200,34200,34200,0
|
|
20230626,161700,2655640850,34200,34200,34200,34200,0
|
|
20230626,161600,2655640850,34200,34200,34200,34200,0
|
|
20230626,161500,2655640850,34200,34200,34200,34200,0
|
|
20230626,161400,2655640850,34200,34200,34200,34200,0
|
|
20230626,161300,2655640850,34200,34200,34200,34200,0
|
|
20230626,161200,2655640850,34200,34200,34200,34200,0
|
|
20230626,161100,2655640850,34200,34200,34200,34200,0
|
|
20230626,161000,2655640850,34200,34200,34200,34200,0
|
|
20230626,160900,2655640850,34200,34200,34200,34200,0
|
|
20230626,160800,2655640850,34200,34200,34200,34200,0
|
|
20230626,160700,2655640850,34200,34200,34200,34200,0
|
|
20230626,160600,2655640850,34200,34200,34200,34200,0
|
|
20230626,160500,2655640850,34200,34200,34200,34200,0
|
|
20230626,160400,2655640850,34200,34200,34200,34200,0
|
|
20230626,160300,2655640850,34200,34200,34200,34200,0
|
|
20230626,160200,2655640850,34200,34200,34200,34200,0
|
|
20230626,160100,2655640850,34200,34200,34200,34200,0
|
|
20230626,160000,2655640850,34200,34200,34200,34200,0
|
|
20230626,155900,2655640850,34200,34200,34200,34200,0
|
|
20230626,155800,2655640850,34200,34200,34200,34200,0
|
|
20230626,155700,2655640850,34200,34200,34200,34200,0
|
|
20230626,155600,2655640850,34200,34200,34200,34200,0
|
|
20230626,155500,2655640850,34200,34200,34200,34200,0
|
|
20230626,155400,2655640850,34200,34200,34200,34200,0
|
|
20230626,155300,2655640850,34200,34200,34200,34200,0
|
|
20230626,155200,2655640850,34200,34200,34200,34200,0
|
|
20230626,155100,2655640850,34200,34200,34200,34200,2537
|
|
20230626,155000,2655640850,34200,34200,34200,34200,0
|
|
20230626,154900,2655640850,34200,34200,34200,34200,0
|
|
20230626,154800,2655640850,34200,34200,34200,34200,0
|
|
20230626,154700,2655640850,34200,34200,34200,34200,0
|
|
20230626,154600,2655640850,34200,34200,34200,34200,0
|
|
20230626,154500,2655640850,34200,34200,34200,34200,0
|
|
20230626,154400,2655640850,34200,34200,34200,34200,0
|
|
20230626,154300,2655640850,34200,34200,34200,34200,0
|
|
20230626,154200,2655640850,34200,34200,34200,34200,0
|
|
20230626,154100,2655640850,34200,34200,34200,34200,0
|
|
20230626,154000,2655640850,34200,34200,34200,34200,0
|
|
20230626,153900,2655640850,34200,34200,34200,34200,0
|
|
20230626,153800,2655640850,34200,34200,34200,34200,0
|
|
20230626,153700,2655640850,34200,34200,34200,34200,0
|
|
20230626,153600,2655640850,34200,34200,34200,34200,0
|
|
20230626,153500,2655640850,34200,34200,34200,34200,0
|
|
20230626,153400,2655640850,34200,34200,34200,34200,0
|
|
20230626,153300,2655640850,34200,34200,34200,34200,0
|
|
20230626,153200,2655640850,34200,34200,34200,34200,0
|
|
20230626,153100,2655640850,34200,34200,34200,34200,0
|
|
20230626,153000,2655640850,34200,34200,34200,34200,2537
|
|
20230626,152900,2568875450,34200,34200,34200,34200,0
|
|
20230626,152800,2568875450,34200,34200,34200,34200,0
|
|
20230626,152700,2568875450,34200,34200,34200,34200,0
|
|
20230626,152600,2568875450,34200,34200,34200,34200,0
|
|
20230626,152500,2568875450,34200,34200,34200,34200,0
|
|
20230626,152400,2568875450,34200,34200,34200,34200,0
|
|
20230626,152300,2568875450,34200,34200,34200,34200,0
|
|
20230626,152200,2568875450,34200,34200,34200,34200,0
|
|
20230626,152100,2568875450,34200,34200,34200,34200,0
|
|
20230626,152000,2568875450,34200,34200,34200,34200,0
|
|
20230626,151900,2568875450,34200,34200,34200,34100,253
|
|
20230626,151800,2560231850,34200,34150,34200,34100,437
|
|
20230626,151700,2545312800,34150,34100,34150,34100,99
|
|
20230626,151600,2541932850,34050,34150,34150,34050,516
|
|
20230626,151500,2524330250,34150,34150,34150,34150,9
|
|
20230626,151400,2524022900,34200,34150,34200,34100,29
|
|
20230626,151300,2523031350,34100,34150,34150,34100,1016
|
|
20230626,151200,2488361700,34150,34100,34150,34100,90
|
|
20230626,151100,2485291150,34100,34100,34150,34100,82
|
|
20230626,151000,2482492800,34100,34150,34150,34100,7
|
|
20230626,150900,2482254050,34150,34150,34150,34100,669
|
|
20230626,150800,2459441050,34100,34150,34150,34100,6
|
|
20230626,150700,2459236400,34050,34000,34100,34000,53
|
|
20230626,150600,2457433400,34000,34050,34100,34000,1168
|
|
20230626,150500,2417615250,34050,34050,34100,34050,710
|
|
20230626,150400,2393439650,34050,34100,34100,34050,652
|
|
20230626,150300,2371232250,34100,34100,34100,34100,455
|
|
20230626,150200,2355716750,34100,34100,34150,34100,22
|
|
20230626,150100,2354966050,34100,34100,34100,34100,11
|
|
20230626,150000,2354590950,34100,34100,34100,34100,17
|
|
20230626,145900,2354011250,34100,34100,34150,34100,77
|
|
20230626,145800,2351385500,34100,34100,34100,34100,38
|
|
20230626,145700,2350089700,34100,34100,34200,34100,74
|
|
20230626,145600,2347565800,34100,34100,34150,34050,770
|
|
20230626,145500,2321315150,34150,34100,34150,34100,160
|
|
20230626,145400,2315852900,34100,34100,34150,34100,32
|
|
20230626,145300,2314761650,34100,34150,34200,34100,1695
|
|
20230626,145200,2256934600,34150,34200,34200,34150,39
|
|
20230626,145100,2255602700,34150,34150,34150,34150,28
|
|
20230626,145000,2254646500,34150,34150,34200,34150,25
|
|
20230626,144900,2253792700,34150,34150,34150,34150,37
|
|
20230626,144800,2252529150,34150,34150,34200,34150,31
|
|
20230626,144700,2251470450,34150,34100,34200,34100,50
|
|
20230626,144600,2249763650,34100,34150,34150,34100,122
|
|
20230626,144500,2245597950,34150,34150,34150,34150,533
|
|
20230626,144400,2227396000,34200,34150,34200,34150,83
|
|
20230626,144300,2224561000,34150,34150,34150,34150,61
|
|
20230626,144200,2222477850,34150,34100,34150,34100,210
|
|
20230626,144100,2215307750,34100,34100,34150,34100,26
|
|
20230626,144000,2214421100,34100,34150,34150,34100,36
|
|
20230626,143900,2213193150,34100,34100,34150,34100,36
|
|
20230626,143800,2211965450,34100,34100,34100,34100,48
|
|
20230626,143700,2210328650,34100,34150,34150,34100,66
|
|
20230626,143600,2208074900,34150,34150,34150,34150,74
|
|
20230626,143500,2205547800,34150,34150,34150,34150,175
|
|
20230626,143400,2199571550,34150,34150,34200,34150,35
|
|
20230626,143300,2198376250,34150,34150,34150,34150,33
|
|
20230626,143200,2197249300,34150,34150,34150,34150,296
|
|
20230626,143100,2187140900,34150,34100,34150,34100,44
|
|
20230626,143000,2185639450,34100,34150,34150,34100,647
|
|
20230626,142900,2163544900,34150,34150,34150,34150,28
|
|
20230626,142800,2162588700,34150,34150,34200,34150,45
|
|
20230626,142700,2161051900,34150,34150,34150,34150,137
|
|
20230626,142600,2156373350,34150,34150,34150,34150,30
|
|
20230626,142500,2155348850,34150,34200,34200,34150,1329
|
|
20230626,142400,2109899550,34200,34200,34250,34200,36
|
|
20230626,142300,2108668250,34200,34200,34200,34200,29
|
|
20230626,142200,2107676450,34200,34200,34200,34200,24
|
|
20230626,142100,2106855650,34200,34200,34200,34200,37
|
|
20230626,142000,2105590250,34200,34200,34250,34200,389
|
|
20230626,141900,2092285800,34200,34250,34250,34200,762
|
|
20230626,141800,2066205450,34250,34250,34250,34250,399
|
|
20230626,141700,2052539700,34250,34250,34250,34250,80
|
|
20230626,141600,2049799700,34250,34250,34300,34250,196
|
|
20230626,141500,2043077900,34250,34300,34300,34250,60
|
|
20230626,141400,2041020450,34300,34300,34300,34300,81
|
|
20230626,141300,2038242150,34300,34300,34350,34300,68
|
|
20230626,141200,2035908400,34300,34300,34300,34300,35
|
|
20230626,141100,2034707900,34250,34300,34300,34250,228
|
|
20230626,141000,2026887550,34300,34300,34350,34300,22
|
|
20230626,140900,2026132850,34300,34300,34300,34300,34
|
|
20230626,140800,2024966650,34300,34300,34300,34300,38
|
|
20230626,140700,2023663250,34300,34300,34350,34300,292
|
|
20230626,140600,2013634400,34300,34250,34300,34250,296
|
|
20230626,140500,2003494700,34250,34300,34350,34250,210
|
|
20230626,140400,1996291300,34300,34250,34300,34250,31
|
|
20230626,140300,1995228600,34250,34300,34300,34250,67
|
|
20230626,140200,1992932500,34350,34300,34350,34300,63
|
|
20230626,140100,1990771550,34300,34250,34300,34250,101
|
|
20230626,140000,1987310550,34250,34250,34350,34250,65
|
|
20230626,135900,1985080950,34250,34300,34300,34250,13
|
|
20230626,135800,1984635650,34250,34250,34250,34250,13
|
|
20230626,135700,1984190400,34250,34300,34300,34250,28
|
|
20230626,135600,1983230050,34300,34300,34300,34250,107
|
|
20230626,135500,1979560000,34250,34250,34250,34250,2
|
|
20230626,135400,1979491500,34300,34250,34300,34250,4
|
|
20230626,135300,1979354400,34250,34250,34250,34250,1
|
|
20230626,135200,1979320150,34250,34250,34250,34250,1
|
|
20230626,135100,1979285900,34250,34300,34300,34250,392
|
|
20230626,135000,1965840350,34300,34300,34300,34250,407
|
|
20230626,134900,1951880350,34250,34250,34250,34250,34
|
|
20230626,134800,1950715850,34250,34250,34300,34250,3
|
|
20230626,134700,1950613050,34300,34300,34300,34250,180
|
|
20230626,134600,1944439100,34300,34300,34300,34250,55
|
|
20230626,134500,1942552700,34250,34250,34250,34250,2
|
|
20230626,134400,1942484200,34250,34250,34250,34250,2
|
|
20230626,134300,1942415700,34250,34250,34250,34250,2
|
|
20230626,134200,1942347200,34200,34250,34250,34200,41
|
|
20230626,134100,1940944000,34250,34250,34250,34250,544
|
|
20230626,134000,1922312000,34200,34250,34250,34200,38
|
|
20230626,133900,1921010550,34250,34200,34250,34200,8
|
|
20230626,133800,1920736600,34200,34200,34250,34200,30
|
|
20230626,133700,1919709700,34200,34250,34250,34200,1243
|
|
20230626,133600,1877174700,34250,34250,34250,34250,101
|
|
20230626,133500,1873715450,34200,34250,34250,34200,287
|
|
20230626,133400,1863885750,34250,34250,34250,34250,21
|
|
20230626,133300,1863166500,34250,34250,34250,34250,252
|
|
20230626,133200,1854535500,34250,34250,34300,34250,42
|
|
20230626,133100,1853095000,34300,34300,34300,34250,265
|
|
20230626,133000,1844005550,34350,34350,34350,34300,41
|
|
20230626,132900,1842599050,34300,34300,34350,34300,8
|
|
20230626,132800,1842324400,34300,34300,34300,34300,397
|
|
20230626,132700,1828707300,34350,34350,34350,34300,4
|
|
20230626,132600,1828570000,34300,34300,34300,34300,31
|
|
20230626,132500,1827506700,34300,34300,34350,34300,9
|
|
20230626,132400,1827197650,34350,34300,34350,34300,12
|
|
20230626,132300,1826785500,34300,34300,34350,34300,3
|
|
20230626,132200,1826682550,34300,34300,34300,34300,262
|
|
20230626,132100,1817695950,34300,34300,34300,34300,1
|
|
20230626,132000,1817661650,34300,34300,34300,34300,16
|
|
20230626,131900,1817112850,34300,34350,34350,34300,419
|
|
20230626,131800,1802720250,34350,34350,34350,34350,111
|
|
20230626,131700,1798907400,34350,34400,34400,34350,34
|
|
20230626,131600,1797739450,34350,34350,34400,34350,5
|
|
20230626,131500,1797567650,34350,34350,34400,34350,84
|
|
20230626,131400,1794682150,34400,34350,34400,34350,21
|
|
20230626,131300,1793959800,34350,34400,34400,34350,129
|
|
20230626,131200,1789522250,34400,34400,34400,34350,571
|
|
20230626,131100,1769879900,34450,34400,34450,34400,23
|
|
20230626,131000,1769088650,34400,34400,34400,34400,56
|
|
20230626,130900,1767162250,34400,34400,34400,34400,68
|
|
20230626,130800,1764823050,34400,34450,34450,34400,501
|
|
20230626,130700,1747588600,34450,34450,34450,34450,237
|
|
20230626,130600,1739423950,34450,34450,34500,34450,593
|
|
20230626,130500,1718995050,34450,34450,34450,34450,8
|
|
20230626,130400,1718719450,34450,34450,34450,34450,0
|
|
20230626,130300,1718719450,34450,34450,34450,34450,37
|
|
20230626,130200,1717444800,34500,34500,34500,34450,720
|
|
20230626,130100,1692638300,34500,34500,34500,34500,381
|
|
20230626,130000,1679493800,34450,34500,34500,34450,36
|
|
20230626,125900,1678252100,34500,34500,34500,34500,13
|
|
20230626,125800,1677803600,34400,34450,34450,34400,110
|
|
20230626,125700,1674015950,34450,34500,34500,34450,6
|
|
20230626,125600,1673809000,34450,34450,34450,34450,0
|
|
20230626,125500,1673809000,34450,34450,34450,34450,1
|
|
20230626,125400,1673774550,34450,34450,34500,34450,115
|
|
20230626,125300,1669810300,34450,34450,34450,34450,0
|
|
20230626,125200,1669810300,34450,34450,34450,34450,0
|
|
20230626,125100,1669810300,34450,34450,34450,34450,0
|
|
20230626,125000,1669810300,34450,34450,34450,34450,0
|
|
20230626,124900,1669810300,34450,34450,34450,34450,0
|
|
20230626,124800,1669810300,34450,34450,34450,34450,6
|
|
20230626,124700,1669603600,34450,34450,34450,34450,3
|
|
20230626,124600,1669500250,34450,34450,34450,34450,39
|
|
20230626,124500,1668156700,34450,34400,34450,34400,138
|
|
20230626,124400,1663402650,34450,34500,34500,34450,1001
|
|
20230626,124300,1628918100,34500,34500,34500,34500,4
|
|
20230626,124200,1628780100,34500,34500,34500,34500,0
|
|
20230626,124100,1628780100,34500,34500,34500,34500,0
|
|
20230626,124000,1628780100,34500,34500,34500,34500,248
|
|
20230626,123900,1620224100,34500,34500,34500,34500,150
|
|
20230626,123800,1615049100,34500,34550,34600,34500,994
|
|
20230626,123700,1580706300,34550,34550,34550,34550,100
|
|
20230626,123600,1577251300,34550,34550,34550,34550,44
|
|
20230626,123500,1575731100,34600,34600,34600,34600,49
|
|
20230626,123400,1574035700,34550,34550,34600,34550,295
|
|
20230626,123300,1563839450,34600,34600,34600,34600,30
|
|
20230626,123200,1562801450,34550,34550,34550,34550,871
|
|
20230626,123100,1532708400,34600,34550,34600,34550,74
|
|
20230626,123000,1530150500,34600,34600,34600,34600,0
|
|
20230626,122900,1530150500,34600,34600,34600,34600,0
|
|
20230626,122800,1530150500,34600,34600,34600,34600,4
|
|
20230626,122700,1530012100,34600,34600,34600,34600,11
|
|
20230626,122600,1529631500,34600,34600,34600,34600,5
|
|
20230626,122500,1529458500,34600,34600,34600,34600,0
|
|
20230626,122400,1529458500,34600,34600,34600,34600,0
|
|
20230626,122300,1529458500,34600,34600,34600,34600,10
|
|
20230626,122200,1529112500,34600,34600,34600,34550,64
|
|
20230626,122100,1526898350,34600,34600,34600,34600,0
|
|
20230626,122000,1526898350,34600,34600,34600,34600,4
|
|
20230626,121900,1526759950,34600,34600,34600,34600,3
|
|
20230626,121800,1526656150,34550,34550,34550,34550,0
|
|
20230626,121700,1526656150,34550,34550,34550,34550,26
|
|
20230626,121600,1525757850,34600,34600,34600,34600,4
|
|
20230626,121500,1525619450,34600,34600,34600,34600,0
|
|
20230626,121400,1525619450,34600,34600,34600,34600,0
|
|
20230626,121300,1525619450,34600,34600,34600,34600,0
|
|
20230626,121200,1525619450,34600,34550,34600,34550,3
|
|
20230626,121100,1525515750,34550,34550,34550,34550,0
|
|
20230626,121000,1525515750,34550,34550,34550,34550,2
|
|
20230626,120900,1525446650,34550,34550,34550,34550,10
|
|
20230626,120800,1525101150,34600,34600,34600,34600,104
|
|
20230626,120700,1521502750,34600,34600,34600,34600,0
|
|
20230626,120600,1521502750,34600,34600,34600,34600,12
|
|
20230626,120500,1521087550,34550,34550,34550,34550,1
|
|
20230626,120400,1521053000,34550,34550,34550,34550,0
|
|
20230626,120300,1521053000,34550,34550,34550,34550,1
|
|
20230626,120200,1521018450,34600,34600,34600,34600,0
|
|
20230626,120100,1521018450,34600,34550,34600,34550,20
|
|
20230626,120000,1520327400,34600,34600,34600,34600,3
|
|
20230626,115900,1520223600,34550,34550,34550,34550,12
|
|
20230626,115800,1519809000,34550,34600,34600,34550,2
|
|
20230626,115700,1519739850,34600,34600,34600,34600,0
|
|
20230626,115600,1519739850,34600,34600,34600,34600,3
|
|
20230626,115500,1519636050,34550,34550,34550,34550,4
|
|
20230626,115400,1519497850,34600,34550,34600,34550,166
|
|
20230626,115300,1513762500,34600,34600,34600,34600,0
|
|
20230626,115200,1513762500,34600,34600,34600,34600,100
|
|
20230626,115100,1510302500,34600,34600,34600,34600,10
|
|
20230626,115000,1509956500,34550,34550,34550,34550,19
|
|
20230626,114900,1509300050,34600,34600,34600,34600,0
|
|
20230626,114800,1509300050,34600,34650,34650,34600,210
|
|
20230626,114700,1502034000,34650,34650,34650,34650,37
|
|
20230626,114600,1500751950,34600,34600,34600,34600,22
|
|
20230626,114500,1499990750,34600,34600,34600,34600,20
|
|
20230626,114400,1499298750,34600,34600,34600,34600,0
|
|
20230626,114300,1499298750,34600,34600,34600,34600,11
|
|
20230626,114200,1498918150,34600,34600,34600,34600,20
|
|
20230626,114100,1498226150,34550,34600,34600,34550,25
|
|
20230626,114000,1497362200,34600,34600,34600,34600,15
|
|
20230626,113900,1496843200,34600,34600,34600,34600,520
|
|
20230626,113800,1478851200,34600,34600,34600,34600,0
|
|
20230626,113700,1478851200,34600,34600,34600,34600,1
|
|
20230626,113600,1478816600,34600,34650,34650,34600,2033
|
|
20230626,113500,1408446350,34700,34700,34700,34700,0
|
|
20230626,113400,1408446350,34700,34600,34700,34600,8
|
|
20230626,113300,1408169200,34650,34650,34650,34650,242
|
|
20230626,113200,1399783900,34650,34650,34650,34650,10
|
|
20230626,113100,1399437400,34650,34650,34650,34650,0
|
|
20230626,113000,1399437400,34650,34550,34700,34550,1011
|
|
20230626,112900,1364482950,34500,34550,34550,34500,2729
|
|
20230626,112800,1270308850,34600,34600,34600,34600,0
|
|
20230626,112700,1270308850,34600,34550,34600,34550,95
|
|
20230626,112600,1267025300,34550,34550,34550,34550,0
|
|
20230626,112500,1267025300,34550,34550,34550,34550,0
|
|
20230626,112400,1267025300,34550,34550,34550,34550,10
|
|
20230626,112300,1266679800,34600,34600,34600,34600,0
|
|
20230626,112200,1266679800,34600,34600,34600,34600,1
|
|
20230626,112100,1266645200,34600,34600,34600,34600,1
|
|
20230626,112000,1266610600,34600,34600,34600,34600,643
|
|
20230626,111900,1244362800,34650,34650,34650,34650,20
|
|
20230626,111800,1243669800,34650,34650,34650,34650,51
|
|
20230626,111700,1241902650,34650,34700,34700,34650,6
|
|
20230626,111600,1241694500,34700,34700,34700,34650,609
|
|
20230626,111500,1220592050,34650,34650,34650,34650,111
|
|
20230626,111400,1216745900,34650,34650,34650,34650,33
|
|
20230626,111300,1215602450,34650,34650,34650,34650,191
|
|
20230626,111200,1208984300,34600,34650,34650,34600,32
|
|
20230626,111100,1207876950,34650,34650,34650,34650,52
|
|
20230626,111000,1206075150,34650,34650,34650,34650,1
|
|
20230626,110900,1206040500,34650,34650,34650,34650,4
|
|
20230626,110800,1205901900,34650,34650,34650,34650,63
|
|
20230626,110700,1203718950,34650,34700,34700,34650,213
|
|
20230626,110600,1196338450,34650,34600,34700,34600,597
|
|
20230626,110500,1175636450,34600,34600,34600,34600,0
|
|
20230626,110400,1175636450,34600,34650,34650,34600,10
|
|
20230626,110300,1175290200,34650,34600,34650,34600,51
|
|
20230626,110200,1173524500,34600,34600,34600,34600,0
|
|
20230626,110100,1173524500,34600,34650,34650,34600,106
|
|
20230626,110000,1169856600,34650,34650,34650,34600,122
|
|
20230626,105900,1165629450,34650,34650,34650,34650,7
|
|
20230626,105800,1165386900,34650,34650,34650,34650,0
|
|
20230626,105700,1165386900,34650,34650,34650,34650,55
|
|
20230626,105600,1163481150,34650,34650,34650,34650,2
|
|
20230626,105500,1163411850,34600,34600,34600,34600,0
|
|
20230626,105400,1163411850,34600,34600,34600,34600,130
|
|
20230626,105300,1158913850,34600,34600,34600,34600,17
|
|
20230626,105200,1158325650,34700,34700,34700,34700,3
|
|
20230626,105100,1158221550,34700,34700,34700,34700,15
|
|
20230626,105000,1157701050,34600,34650,34650,34600,389
|
|
20230626,104900,1144223850,34650,34650,34650,34650,78
|
|
20230626,104800,1141521150,34650,34650,34650,34600,18
|
|
20230626,104700,1140897600,34700,34650,34700,34650,442
|
|
20230626,104600,1125582150,34650,34650,34650,34650,0
|
|
20230626,104500,1125582150,34650,34650,34700,34650,44
|
|
20230626,104400,1124056700,34650,34650,34650,34650,205
|
|
20230626,104300,1116953450,34650,34650,34650,34650,128
|
|
20230626,104200,1112518250,34650,34600,34650,34600,4
|
|
20230626,104100,1112379750,34600,34600,34600,34600,1
|
|
20230626,104000,1112345150,34600,34600,34600,34600,1
|
|
20230626,103900,1112310550,34650,34650,34650,34650,74
|
|
20230626,103800,1109746450,34650,34600,34700,34600,159
|
|
20230626,103700,1104236600,34650,34650,34650,34650,3
|
|
20230626,103600,1104132650,34600,34600,34600,34600,16
|
|
20230626,103500,1103579050,34600,34600,34600,34600,538
|
|
20230626,103400,1084964250,34600,34600,34600,34600,135
|
|
20230626,103300,1080293250,34550,34550,34550,34550,31
|
|
20230626,103200,1079222200,34600,34600,34600,34550,599
|
|
20230626,103100,1058517150,34650,34650,34650,34650,1
|
|
20230626,103000,1058482500,34650,34650,34650,34650,3
|
|
20230626,102900,1058378550,34600,34600,34650,34600,440
|
|
20230626,102800,1043153650,34650,34650,34650,34650,0
|
|
20230626,102700,1043153650,34650,34650,34650,34650,48
|
|
20230626,102600,1041490450,34650,34650,34650,34650,164
|
|
20230626,102500,1035807850,34650,34650,34650,34650,22
|
|
20230626,102400,1035045550,34600,34600,34600,34600,401
|
|
20230626,102300,1021170950,34700,34700,34700,34700,20
|
|
20230626,102200,1020476950,34700,34700,34700,34700,31
|
|
20230626,102100,1019401250,34700,34650,34700,34650,130
|
|
20230626,102000,1014891750,34650,34600,34700,34600,818
|
|
20230626,101900,986548050,34600,34600,34600,34600,101
|
|
20230626,101800,983053450,34600,34600,34600,34600,20
|
|
20230626,101700,982361450,34550,34600,34600,34550,401
|
|
20230626,101600,968504500,34600,34600,34600,34600,766
|
|
20230626,101500,942000900,34600,34650,34650,34600,120
|
|
20230626,101400,937848500,34600,34600,34600,34600,80
|
|
20230626,101300,935080500,34600,34600,34600,34600,22
|
|
20230626,101200,934319300,34650,34650,34650,34650,6
|
|
20230626,101100,934111400,34650,34600,34650,34600,270
|
|
20230626,101000,924769200,34650,34600,34650,34600,46
|
|
20230626,100900,923177100,34650,34650,34650,34650,5
|
|
20230626,100800,923003850,34650,34650,34650,34650,9
|
|
20230626,100700,922692000,34650,34650,34650,34600,46
|
|
20230626,100600,921098600,34650,34650,34650,34650,153
|
|
20230626,100500,915797150,34650,34600,34650,34600,109
|
|
20230626,100400,912025400,34650,34650,34650,34650,77
|
|
20230626,100300,909357350,34650,34650,34650,34650,66
|
|
20230626,100200,907070450,34650,34600,34650,34600,243
|
|
20230626,100100,898658350,34650,34600,34650,34550,531
|
|
20230626,100000,880282600,34600,34550,34600,34550,214
|
|
20230626,095900,872885200,34550,34600,34600,34550,138
|
|
20230626,095800,868110500,34600,34600,34600,34600,4
|
|
20230626,095700,867972100,34600,34600,34600,34550,76
|
|
20230626,095600,865344300,34550,34550,34550,34550,36
|
|
20230626,095500,864100500,34600,34600,34600,34600,58
|
|
20230626,095400,862093700,34600,34600,34600,34600,4
|
|
20230626,095300,861955300,34550,34550,34550,34550,25
|
|
20230626,095200,861091550,34550,34600,34600,34550,64
|
|
20230626,095100,858877550,34600,34600,34600,34600,4
|
|
20230626,095000,858739150,34600,34550,34600,34550,888
|
|
20230626,094900,828029900,34500,34500,34500,34500,31
|
|
20230626,094800,826960400,34550,34550,34550,34550,1
|
|
20230626,094700,826925850,34550,34550,34550,34550,72
|
|
20230626,094600,824438250,34550,34550,34600,34550,199
|
|
20230626,094500,817562700,34550,34550,34600,34550,24
|
|
20230626,094400,816732800,34600,34550,34600,34500,1153
|
|
20230626,094300,776918850,34600,34600,34600,34600,44
|
|
20230626,094200,775396450,34600,34600,34600,34600,1
|
|
20230626,094100,775361850,34600,34600,34600,34550,43
|
|
20230626,094000,773874150,34600,34600,34600,34600,44
|
|
20230626,093900,772351750,34550,34550,34550,34500,257
|
|
20230626,093800,763472600,34550,34500,34550,34500,510
|
|
20230626,093700,745868700,34500,34500,34500,34500,4
|
|
20230626,093600,745730700,34450,34450,34450,34450,0
|
|
20230626,093500,745730700,34450,34500,34500,34450,115
|
|
20230626,093400,741768900,34500,34500,34500,34450,74
|
|
20230626,093300,739216900,34500,34500,34500,34500,8
|
|
20230626,093200,738940900,34500,34550,34600,34500,169
|
|
20230626,093100,733103900,34550,34500,34550,34500,698
|
|
20230626,093000,708988300,34500,34550,34550,34500,258
|
|
20230626,092900,700087050,34550,34500,34550,34500,78
|
|
20230626,092800,697393650,34500,34550,34550,34500,43
|
|
20230626,092700,695908150,34500,34600,34600,34500,123
|
|
20230626,092600,691660450,34550,34600,34600,34550,78
|
|
20230626,092500,688963750,34600,34550,34600,34550,199
|
|
20230626,092400,682083350,34550,34500,34550,34500,388
|
|
20230626,092300,668680450,34550,34500,34550,34500,524
|
|
20230626,092200,650585700,34500,34500,34500,34500,176
|
|
20230626,092100,644513700,34500,34550,34550,34500,407
|
|
20230626,092000,630472100,34500,34550,34550,34500,97
|
|
20230626,091900,627125550,34550,34550,34550,34550,353
|
|
20230626,091800,614929400,34600,34500,34600,34500,172
|
|
20230626,091700,608989700,34550,34500,34550,34450,821
|
|
20230626,091600,580659700,34550,34550,34550,34500,163
|
|
20230626,091500,575029550,34500,34350,34500,34350,424
|
|
20230626,091400,560453950,34250,34250,34300,34250,535
|
|
20230626,091300,542105700,34250,34250,34250,34250,366
|
|
20230626,091200,529570200,34250,34350,34350,34250,1203
|
|
20230626,091100,488301200,34400,34350,34400,34300,67
|
|
20230626,091000,485999100,34300,34350,34400,34300,218
|
|
20230626,090900,478518700,34300,34300,34350,34300,612
|
|
20230626,090800,457517050,34300,34250,34300,34250,440
|
|
20230626,090700,442437050,34250,34450,34450,34250,277
|
|
20230626,090600,432923200,34500,34550,34550,34450,165
|
|
20230626,090500,427230550,34550,34650,34700,34500,1015
|
|
20230626,090400,392163450,34700,34550,34700,34500,1130
|
|
20230626,090300,353020150,34550,34600,34650,34550,953
|
|
20230626,090200,320051750,34550,34550,34600,34550,422
|
|
20230626,090100,305471150,34500,34250,34550,34250,2239
|
|
20230626,090000,228403850,34200,33950,34450,33950,6707
|