611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,190700,6202021600,32100,32100,32100,32100,0
|
|
20230626,190600,6202021600,32100,32100,32100,32100,0
|
|
20230626,190500,6202021600,32100,32100,32100,32100,0
|
|
20230626,190400,6202021600,32100,32100,32100,32100,0
|
|
20230626,190300,6202021600,32100,32100,32100,32100,0
|
|
20230626,190200,6202021600,32100,32100,32100,32100,0
|
|
20230626,190100,6202021600,32100,32100,32100,32100,0
|
|
20230626,190000,6202021600,32100,32100,32100,32100,0
|
|
20230626,185900,6202021600,32100,32100,32100,32100,0
|
|
20230626,185800,6202021600,32100,32100,32100,32100,0
|
|
20230626,185700,6202021600,32100,32100,32100,32100,0
|
|
20230626,185600,6202021600,32100,32100,32100,32100,0
|
|
20230626,185500,6202021600,32100,32100,32100,32100,0
|
|
20230626,185400,6202021600,32100,32100,32100,32100,0
|
|
20230626,185300,6202021600,32100,32100,32100,32100,0
|
|
20230626,185200,6202021600,32100,32100,32100,32100,0
|
|
20230626,185100,6202021600,32100,32100,32100,32100,0
|
|
20230626,185000,6202021600,32100,32100,32100,32100,0
|
|
20230626,184900,6202021600,32100,32100,32100,32100,0
|
|
20230626,184800,6202021600,32100,32100,32100,32100,0
|
|
20230626,184700,6202021600,32100,32100,32100,32100,0
|
|
20230626,184600,6202021600,32100,32100,32100,32100,0
|
|
20230626,184500,6202021600,32100,32100,32100,32100,0
|
|
20230626,184400,6202021600,32100,32100,32100,32100,0
|
|
20230626,184300,6202021600,32100,32100,32100,32100,0
|
|
20230626,184200,6202021600,32100,32100,32100,32100,0
|
|
20230626,184100,6202021600,32100,32100,32100,32100,0
|
|
20230626,184000,6202021600,32100,32100,32100,32100,0
|
|
20230626,183900,6202021600,32100,32100,32100,32100,0
|
|
20230626,183800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,183700,6202021600,32100,32100,32100,32100,0
|
|
20230626,183600,6202021600,32100,32100,32100,32100,0
|
|
20230626,183500,6202021600,32100,32100,32100,32100,0
|
|
20230626,183400,6202021600,32100,32100,32100,32100,0
|
|
20230626,183300,6202021600,32100,32100,32100,32100,0
|
|
20230626,183200,6202021600,32100,32100,32100,32100,0
|
|
20230626,183100,6202021600,32100,32100,32100,32100,0
|
|
20230626,183000,6202021600,32100,32100,32100,32100,0
|
|
20230626,182900,6202021600,32100,32100,32100,32100,0
|
|
20230626,182800,6202021600,32100,32100,32100,32100,0
|
|
20230626,182700,6202021600,32100,32100,32100,32100,0
|
|
20230626,182600,6202021600,32100,32100,32100,32100,0
|
|
20230626,182500,6202021600,32100,32100,32100,32100,0
|
|
20230626,182400,6202021600,32100,32100,32100,32100,0
|
|
20230626,182300,6202021600,32100,32100,32100,32100,0
|
|
20230626,182200,6202021600,32100,32100,32100,32100,0
|
|
20230626,182100,6202021600,32100,32100,32100,32100,0
|
|
20230626,182000,6202021600,32100,32100,32100,32100,0
|
|
20230626,181900,6202021600,32100,32100,32100,32100,0
|
|
20230626,181800,6202021600,32100,32100,32100,32100,0
|
|
20230626,181700,6202021600,32100,32100,32100,32100,0
|
|
20230626,181600,6202021600,32100,32100,32100,32100,0
|
|
20230626,181500,6202021600,32100,32100,32100,32100,0
|
|
20230626,181400,6202021600,32100,32100,32100,32100,0
|
|
20230626,181300,6202021600,32100,32100,32100,32100,0
|
|
20230626,181200,6202021600,32100,32100,32100,32100,0
|
|
20230626,181100,6202021600,32100,32100,32100,32100,0
|
|
20230626,181000,6202021600,32100,32100,32100,32100,0
|
|
20230626,180900,6202021600,32100,32100,32100,32100,0
|
|
20230626,180800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,180700,6202021600,32100,32100,32100,32100,0
|
|
20230626,180600,6202021600,32100,32100,32100,32100,0
|
|
20230626,180500,6202021600,32100,32100,32100,32100,0
|
|
20230626,180400,6202021600,32100,32100,32100,32100,0
|
|
20230626,180300,6202021600,32100,32100,32100,32100,0
|
|
20230626,180200,6202021600,32100,32100,32100,32100,0
|
|
20230626,180100,6202021600,32100,32100,32100,32100,0
|
|
20230626,180000,6202021600,32100,32100,32100,32100,0
|
|
20230626,175900,6202021600,32100,32100,32100,32100,0
|
|
20230626,175800,6202021600,32100,32100,32100,32100,0
|
|
20230626,175700,6202021600,32100,32100,32100,32100,0
|
|
20230626,175600,6202021600,32100,32100,32100,32100,0
|
|
20230626,175500,6202021600,32100,32100,32100,32100,0
|
|
20230626,175400,6202021600,32100,32100,32100,32100,0
|
|
20230626,175300,6202021600,32100,32100,32100,32100,0
|
|
20230626,175200,6202021600,32100,32100,32100,32100,0
|
|
20230626,175100,6202021600,32100,32100,32100,32100,0
|
|
20230626,175000,6202021600,32100,32100,32100,32100,0
|
|
20230626,174900,6202021600,32100,32100,32100,32100,0
|
|
20230626,174800,6202021600,32100,32100,32100,32100,0
|
|
20230626,174700,6202021600,32100,32100,32100,32100,0
|
|
20230626,174600,6202021600,32100,32100,32100,32100,0
|
|
20230626,174500,6202021600,32100,32100,32100,32100,0
|
|
20230626,174400,6202021600,32100,32100,32100,32100,0
|
|
20230626,174300,6202021600,32100,32100,32100,32100,0
|
|
20230626,174200,6202021600,32100,32100,32100,32100,0
|
|
20230626,174100,6202021600,32100,32100,32100,32100,0
|
|
20230626,174000,6202021600,32100,32100,32100,32100,0
|
|
20230626,173900,6202021600,32100,32100,32100,32100,0
|
|
20230626,173800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,173700,6202021600,32100,32100,32100,32100,0
|
|
20230626,173600,6202021600,32100,32100,32100,32100,0
|
|
20230626,173500,6202021600,32100,32100,32100,32100,0
|
|
20230626,173400,6202021600,32100,32100,32100,32100,0
|
|
20230626,173300,6202021600,32100,32100,32100,32100,0
|
|
20230626,173200,6202021600,32100,32100,32100,32100,0
|
|
20230626,173100,6202021600,32100,32100,32100,32100,0
|
|
20230626,173000,6202021600,32100,32100,32100,32100,0
|
|
20230626,172900,6202021600,32100,32100,32100,32100,0
|
|
20230626,172800,6202021600,32100,32100,32100,32100,0
|
|
20230626,172700,6202021600,32100,32100,32100,32100,0
|
|
20230626,172600,6202021600,32100,32100,32100,32100,0
|
|
20230626,172500,6202021600,32100,32100,32100,32100,0
|
|
20230626,172400,6202021600,32100,32100,32100,32100,0
|
|
20230626,172300,6202021600,32100,32100,32100,32100,0
|
|
20230626,172200,6202021600,32100,32100,32100,32100,0
|
|
20230626,172100,6202021600,32100,32100,32100,32100,0
|
|
20230626,172000,6202021600,32100,32100,32100,32100,0
|
|
20230626,171900,6202021600,32100,32100,32100,32100,0
|
|
20230626,171800,6202021600,32100,32100,32100,32100,0
|
|
20230626,171700,6202021600,32100,32100,32100,32100,0
|
|
20230626,171600,6202021600,32100,32100,32100,32100,0
|
|
20230626,171500,6202021600,32100,32100,32100,32100,0
|
|
20230626,171400,6202021600,32100,32100,32100,32100,0
|
|
20230626,171300,6202021600,32100,32100,32100,32100,0
|
|
20230626,171200,6202021600,32100,32100,32100,32100,0
|
|
20230626,171100,6202021600,32100,32100,32100,32100,0
|
|
20230626,171000,6202021600,32100,32100,32100,32100,0
|
|
20230626,170900,6202021600,32100,32100,32100,32100,0
|
|
20230626,170800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,170700,6202021600,32100,32100,32100,32100,0
|
|
20230626,170600,6202021600,32100,32100,32100,32100,0
|
|
20230626,170500,6202021600,32100,32100,32100,32100,0
|
|
20230626,170400,6202021600,32100,32100,32100,32100,0
|
|
20230626,170300,6202021600,32100,32100,32100,32100,0
|
|
20230626,170200,6202021600,32100,32100,32100,32100,0
|
|
20230626,170100,6202021600,32100,32100,32100,32100,0
|
|
20230626,170000,6202021600,32100,32100,32100,32100,0
|
|
20230626,165900,6202021600,32100,32100,32100,32100,0
|
|
20230626,165800,6202021600,32100,32100,32100,32100,0
|
|
20230626,165700,6202021600,32100,32100,32100,32100,0
|
|
20230626,165600,6202021600,32100,32100,32100,32100,0
|
|
20230626,165500,6202021600,32100,32100,32100,32100,0
|
|
20230626,165400,6202021600,32100,32100,32100,32100,0
|
|
20230626,165300,6202021600,32100,32100,32100,32100,0
|
|
20230626,165200,6202021600,32100,32100,32100,32100,0
|
|
20230626,165100,6202021600,32100,32100,32100,32100,0
|
|
20230626,165000,6202021600,32100,32100,32100,32100,0
|
|
20230626,164900,6202021600,32100,32100,32100,32100,0
|
|
20230626,164800,6202021600,32100,32100,32100,32100,0
|
|
20230626,164700,6202021600,32100,32100,32100,32100,0
|
|
20230626,164600,6202021600,32100,32100,32100,32100,0
|
|
20230626,164500,6202021600,32100,32100,32100,32100,0
|
|
20230626,164400,6202021600,32100,32100,32100,32100,0
|
|
20230626,164300,6202021600,32100,32100,32100,32100,0
|
|
20230626,164200,6202021600,32100,32100,32100,32100,0
|
|
20230626,164100,6202021600,32100,32100,32100,32100,0
|
|
20230626,164000,6202021600,32100,32100,32100,32100,0
|
|
20230626,163900,6202021600,32100,32100,32100,32100,0
|
|
20230626,163800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,163700,6202021600,32100,32100,32100,32100,0
|
|
20230626,163600,6202021600,32100,32100,32100,32100,0
|
|
20230626,163500,6202021600,32100,32100,32100,32100,0
|
|
20230626,163400,6202021600,32100,32100,32100,32100,0
|
|
20230626,163300,6202021600,32100,32100,32100,32100,0
|
|
20230626,163200,6202021600,32100,32100,32100,32100,0
|
|
20230626,163100,6202021600,32100,32100,32100,32100,0
|
|
20230626,163000,6202021600,32100,32100,32100,32100,0
|
|
20230626,162900,6202021600,32100,32100,32100,32100,0
|
|
20230626,162800,6202021600,32100,32100,32100,32100,0
|
|
20230626,162700,6202021600,32100,32100,32100,32100,0
|
|
20230626,162600,6202021600,32100,32100,32100,32100,0
|
|
20230626,162500,6202021600,32100,32100,32100,32100,0
|
|
20230626,162400,6202021600,32100,32100,32100,32100,0
|
|
20230626,162300,6202021600,32100,32100,32100,32100,0
|
|
20230626,162200,6202021600,32100,32100,32100,32100,0
|
|
20230626,162100,6202021600,32100,32100,32100,32100,0
|
|
20230626,162000,6202021600,32100,32100,32100,32100,0
|
|
20230626,161900,6202021600,32100,32100,32100,32100,0
|
|
20230626,161800,6202021600,32100,32100,32100,32100,0
|
|
20230626,161700,6202021600,32100,32100,32100,32100,0
|
|
20230626,161600,6202021600,32100,32100,32100,32100,0
|
|
20230626,161500,6202021600,32100,32100,32100,32100,0
|
|
20230626,161400,6202021600,32100,32100,32100,32100,0
|
|
20230626,161300,6202021600,32100,32100,32100,32100,0
|
|
20230626,161200,6202021600,32100,32100,32100,32100,0
|
|
20230626,161100,6202021600,32100,32100,32100,32100,0
|
|
20230626,161000,6202021600,32100,32100,32100,32100,0
|
|
20230626,160900,6202021600,32100,32100,32100,32100,0
|
|
20230626,160800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,160700,6202021600,32100,32100,32100,32100,0
|
|
20230626,160600,6202021600,32100,32100,32100,32100,0
|
|
20230626,160500,6202021600,32100,32100,32100,32100,0
|
|
20230626,160400,6202021600,32100,32100,32100,32100,0
|
|
20230626,160300,6202021600,32100,32100,32100,32100,0
|
|
20230626,160200,6202021600,32100,32100,32100,32100,0
|
|
20230626,160100,6202021600,32100,32100,32100,32100,0
|
|
20230626,160000,6202021600,32100,32100,32100,32100,0
|
|
20230626,155900,6202021600,32100,32100,32100,32100,0
|
|
20230626,155800,6202021600,32100,32100,32100,32100,0
|
|
20230626,155700,6202021600,32100,32100,32100,32100,0
|
|
20230626,155600,6202021600,32100,32100,32100,32100,0
|
|
20230626,155500,6202021600,32100,32100,32100,32100,0
|
|
20230626,155400,6202021600,32100,32100,32100,32100,0
|
|
20230626,155300,6202021600,32100,32100,32100,32100,0
|
|
20230626,155200,6202021600,32100,32100,32100,32100,0
|
|
20230626,155100,6202021600,32100,32100,32100,32100,0
|
|
20230626,155000,6202021600,32100,32100,32100,32100,0
|
|
20230626,154900,6202021600,32100,32100,32100,32100,0
|
|
20230626,154800,6202021600,32100,32100,32100,32100,0
|
|
20230626,154700,6202021600,32100,32100,32100,32100,0
|
|
20230626,154600,6202021600,32100,32100,32100,32100,0
|
|
20230626,154500,6202021600,32100,32100,32100,32100,0
|
|
20230626,154400,6202021600,32100,32100,32100,32100,0
|
|
20230626,154300,6202021600,32100,32100,32100,32100,0
|
|
20230626,154200,6202021600,32100,32100,32100,32100,0
|
|
20230626,154100,6202021600,32100,32100,32100,32100,0
|
|
20230626,154000,6202021600,32100,32100,32100,32100,0
|
|
20230626,153900,6202021600,32100,32100,32100,32100,0
|
|
20230626,153800,6202021600,32100,32100,32100,32100,4101
|
|
20230626,153700,6202021600,32100,32100,32100,32100,0
|
|
20230626,153600,6202021600,32100,32100,32100,32100,0
|
|
20230626,153500,6202021600,32100,32100,32100,32100,0
|
|
20230626,153400,6202021600,32100,32100,32100,32100,0
|
|
20230626,153300,6202021600,32100,32100,32100,32100,0
|
|
20230626,153200,6202021600,32100,32100,32100,32100,0
|
|
20230626,153100,6202021600,32100,32100,32100,32100,0
|
|
20230626,153000,6202021600,32100,32100,32100,32100,4101
|
|
20230626,152900,6070379500,32200,32200,32200,32200,0
|
|
20230626,152800,6070379500,32200,32200,32200,32200,0
|
|
20230626,152700,6070379500,32200,32200,32200,32200,0
|
|
20230626,152600,6070379500,32200,32200,32200,32200,0
|
|
20230626,152500,6070379500,32200,32200,32200,32200,0
|
|
20230626,152400,6070379500,32200,32200,32200,32200,0
|
|
20230626,152300,6070379500,32200,32200,32200,32200,0
|
|
20230626,152200,6070379500,32200,32200,32200,32200,0
|
|
20230626,152100,6070379500,32200,32200,32200,32200,0
|
|
20230626,152000,6070379500,32200,32200,32200,32200,0
|
|
20230626,151900,6070379500,32200,32100,32200,32050,682
|
|
20230626,151800,6048478600,32100,32050,32100,32000,328
|
|
20230626,151700,6037969100,32100,32050,32100,32050,493
|
|
20230626,151600,6022162500,32000,32050,32050,32000,840
|
|
20230626,151500,5995274050,32050,32050,32050,32000,254
|
|
20230626,151400,5987145150,32050,32050,32050,32000,22
|
|
20230626,151300,5986440100,32050,32100,32100,32050,99
|
|
20230626,151200,5983266350,32100,32100,32100,32050,140
|
|
20230626,151100,5978778600,32100,32100,32100,32100,29
|
|
20230626,151000,5977847700,32100,32100,32100,32050,22
|
|
20230626,150900,5977141650,32100,32150,32200,32100,620
|
|
20230626,150800,5957200400,32150,32250,32250,32100,321
|
|
20230626,150700,5946880450,32200,32250,32250,32200,72
|
|
20230626,150600,5944560600,32250,32200,32250,32150,638
|
|
20230626,150500,5924016000,32200,32150,32200,32150,960
|
|
20230626,150400,5893137650,32150,32100,32150,32050,1120
|
|
20230626,150300,5857182500,32100,32000,32100,31950,3925
|
|
20230626,150200,5731655550,32050,32050,32050,32050,7
|
|
20230626,150100,5731431200,32050,32050,32050,32050,25
|
|
20230626,150000,5730629950,32050,32100,32100,32050,281
|
|
20230626,145900,5721621150,32100,32050,32100,32050,330
|
|
20230626,145800,5711043350,32050,32050,32050,32050,514
|
|
20230626,145700,5694569650,32050,32000,32050,32000,8
|
|
20230626,145600,5694313300,32000,32050,32050,32000,4
|
|
20230626,145500,5694185200,32050,32050,32050,31950,1098
|
|
20230626,145400,5659036350,32050,32000,32050,32000,52
|
|
20230626,145300,5657372200,32050,32050,32050,32050,38
|
|
20230626,145200,5656154300,32050,32050,32050,32050,33
|
|
20230626,145100,5655096650,32000,32050,32050,32000,56
|
|
20230626,145000,5653302000,32000,32050,32050,32000,87
|
|
20230626,144900,5650513900,32050,32000,32050,32000,702
|
|
20230626,144800,5628023100,32000,32000,32050,32000,1608
|
|
20230626,144700,5576567000,32000,31850,32000,31850,3530
|
|
20230626,144600,5463915900,31850,31800,31850,31800,42
|
|
20230626,144500,5462580100,31850,31850,31850,31850,55
|
|
20230626,144400,5460828350,31800,31850,31850,31800,30
|
|
20230626,144300,5459873850,31850,31850,31850,31850,30
|
|
20230626,144200,5458918350,31850,31850,31850,31750,84
|
|
20230626,144100,5456250850,31800,31850,31850,31800,186
|
|
20230626,144000,5450335950,31850,31850,31850,31700,1068
|
|
20230626,143900,5416426400,31850,31800,31850,31800,286
|
|
20230626,143800,5407322500,31750,31800,31800,31750,5
|
|
20230626,143700,5407163550,31750,31800,31850,31750,391
|
|
20230626,143600,5394744650,31800,31800,31800,31800,209
|
|
20230626,143500,5388098450,31800,31800,31800,31750,38
|
|
20230626,143400,5386890150,31800,31750,31800,31750,33
|
|
20230626,143300,5385842300,31850,31850,31850,31850,22
|
|
20230626,143200,5385141600,31850,31800,31850,31750,75
|
|
20230626,143100,5382757800,31800,31800,31800,31800,49
|
|
20230626,143000,5381199600,31800,31800,31800,31800,5
|
|
20230626,142900,5381040600,31700,31800,31850,31700,58
|
|
20230626,142800,5379197450,31800,31800,31800,31800,1
|
|
20230626,142700,5379165650,31750,31850,31850,31750,211
|
|
20230626,142600,5372464800,31850,31750,31850,31750,1561
|
|
20230626,142500,5322833200,31750,31750,31750,31750,39
|
|
20230626,142400,5321594950,31750,31750,31750,31750,26
|
|
20230626,142300,5320769450,31750,31750,31750,31700,9
|
|
20230626,142200,5320483800,31750,31750,31750,31750,203
|
|
20230626,142100,5314038550,31750,31750,31750,31750,23
|
|
20230626,142000,5313308300,31750,31750,31750,31750,2
|
|
20230626,141900,5313244800,31750,31750,31750,31750,19
|
|
20230626,141800,5312641550,31750,31750,31750,31750,144
|
|
20230626,141700,5308069550,31700,31750,31750,31700,534
|
|
20230626,141600,5291132550,31800,31750,31800,31750,48
|
|
20230626,141500,5289607200,31800,31750,31800,31750,299
|
|
20230626,141400,5280112450,31750,31750,31750,31750,21
|
|
20230626,141300,5279445700,31750,31800,31800,31750,39
|
|
20230626,141200,5278206500,31800,31800,31800,31750,59
|
|
20230626,141100,5276331950,31750,31800,31800,31750,43
|
|
20230626,141000,5274965700,31800,31800,31800,31750,27
|
|
20230626,140900,5274108250,31800,31800,31800,31800,25
|
|
20230626,140800,5273313250,31800,31800,31800,31800,21
|
|
20230626,140700,5272645450,31800,31800,31800,31800,66
|
|
20230626,140600,5270546650,31800,31800,31800,31800,0
|
|
20230626,140500,5270546650,31800,31800,31800,31800,40
|
|
20230626,140400,5269274650,31800,31800,31800,31800,23
|
|
20230626,140300,5268543250,31800,31800,31800,31800,7
|
|
20230626,140200,5268320650,31800,31800,31800,31800,3
|
|
20230626,140100,5268225250,31800,31800,31800,31800,54
|
|
20230626,140000,5266508050,31750,31750,31800,31750,502
|
|
20230626,135900,5250548050,31800,31800,31800,31750,93
|
|
20230626,135800,5247593550,31750,31750,31800,31750,85
|
|
20230626,135700,5244894700,31750,31750,31750,31750,0
|
|
20230626,135600,5244894700,31750,31800,31800,31750,372
|
|
20230626,135500,5233083400,31750,31750,31750,31750,0
|
|
20230626,135400,5233083400,31750,31800,31800,31750,4
|
|
20230626,135300,5232956300,31800,31750,31800,31750,42
|
|
20230626,135200,5231621250,31750,31800,31800,31750,451
|
|
20230626,135100,5217281600,31800,31850,31850,31800,886
|
|
20230626,135000,5189073850,31850,31850,31850,31850,4
|
|
20230626,134900,5188946450,31800,31800,31800,31800,415
|
|
20230626,134800,5175749450,31800,31800,31850,31800,232
|
|
20230626,134700,5168371600,31850,31800,31850,31800,120
|
|
20230626,134600,5164552900,31800,31850,31850,31800,126
|
|
20230626,134500,5160544850,31850,31850,31850,31800,75
|
|
20230626,134400,5158158250,31850,31850,31850,31850,121
|
|
20230626,134300,5154304400,31850,31800,31850,31800,217
|
|
20230626,134200,5147398200,31850,31800,31850,31800,120
|
|
20230626,134100,5143580750,31850,31850,31850,31850,150
|
|
20230626,134000,5138803250,31850,31850,31850,31800,126
|
|
20230626,133900,5134790400,31850,31850,31850,31850,31
|
|
20230626,133800,5133803050,31800,31800,31800,31800,91
|
|
20230626,133700,5130909250,31850,31850,31850,31850,60
|
|
20230626,133600,5128998250,31850,31850,31850,31800,86
|
|
20230626,133500,5126262300,31800,31800,31800,31800,0
|
|
20230626,133400,5126262300,31800,31800,31850,31800,103
|
|
20230626,133300,5122986450,31850,31800,31850,31800,62
|
|
20230626,133200,5121014750,31800,31800,31800,31800,314
|
|
20230626,133100,5111029550,31750,31850,31850,31750,229
|
|
20230626,133000,5103747750,31800,31850,31850,31800,162
|
|
20230626,132900,5098595250,31850,31850,31850,31850,3
|
|
20230626,132800,5098499700,31850,31800,31850,31800,161
|
|
20230626,132700,5093376100,31850,31850,31850,31850,19
|
|
20230626,132600,5092770950,31850,31850,31850,31800,133
|
|
20230626,132500,5088537400,31850,31800,31850,31800,347
|
|
20230626,132400,5077487600,31800,31800,31800,31800,55
|
|
20230626,132300,5075738600,31850,31800,31850,31800,286
|
|
20230626,132200,5066635850,31850,31850,31850,31850,55
|
|
20230626,132100,5064884100,31850,31900,31900,31850,616
|
|
20230626,132000,5045263800,31850,31900,31900,31850,70
|
|
20230626,131900,5043033300,31900,31900,31900,31900,20
|
|
20230626,131800,5042395300,31900,31850,31900,31800,568
|
|
20230626,131700,5024304300,31900,31900,31900,31850,105
|
|
20230626,131600,5020957150,31900,31900,31900,31900,120
|
|
20230626,131500,5017129150,31900,31900,31900,31850,151
|
|
20230626,131400,5012314450,31900,31900,31900,31850,38
|
|
20230626,131300,5011103300,31850,31850,31850,31850,64
|
|
20230626,131200,5009064900,31850,31900,31900,31850,103
|
|
20230626,131100,5005782200,31900,31900,31900,31900,21
|
|
20230626,131000,5005112300,31850,31900,31900,31850,73
|
|
20230626,130900,5002786400,31900,31900,31900,31900,11
|
|
20230626,130800,5002435500,31900,31850,31900,31850,63
|
|
20230626,130700,5000428050,31900,31800,31900,31800,108
|
|
20230626,130600,4996991250,31900,31900,31900,31900,25
|
|
20230626,130500,4996193750,31900,31900,31900,31900,107
|
|
20230626,130400,4992780450,31900,31900,31900,31900,2
|
|
20230626,130300,4992716650,31900,31850,31900,31850,495
|
|
20230626,130200,4976949900,31850,31900,31900,31850,216
|
|
20230626,130100,4970064250,31900,31900,31900,31900,21
|
|
20230626,130000,4969394350,31900,31900,31900,31900,1
|
|
20230626,125900,4969362450,31900,31900,31900,31850,25
|
|
20230626,125800,4968565250,31900,31850,31900,31850,76
|
|
20230626,125700,4966143350,31900,31900,31900,31900,35
|
|
20230626,125600,4965026850,31900,31900,31900,31900,156
|
|
20230626,125500,4960050450,31900,31800,31900,31750,2712
|
|
20230626,125400,4873629550,31850,31800,31850,31800,1065
|
|
20230626,125300,4839762450,31750,31750,31800,31750,102
|
|
20230626,125200,4836522350,31800,31750,31800,31750,259
|
|
20230626,125100,4828299000,31700,31750,31750,31700,311
|
|
20230626,125000,4818438800,31750,31750,31750,31750,9
|
|
20230626,124900,4818153050,31700,31750,31750,31700,93
|
|
20230626,124800,4815204450,31750,31750,31750,31750,0
|
|
20230626,124700,4815204450,31750,31700,31750,31700,837
|
|
20230626,124600,4788643000,31700,31700,31700,31700,585
|
|
20230626,124500,4770098500,31700,31650,31700,31650,86
|
|
20230626,124400,4767375400,31700,31650,31700,31650,29
|
|
20230626,124300,4766456300,31700,31650,31700,31650,64
|
|
20230626,124200,4764430550,31700,31650,31700,31650,252
|
|
20230626,124100,4756452150,31700,31650,31700,31650,128
|
|
20230626,124000,4752394800,31700,31650,31700,31650,224
|
|
20230626,123900,4745304050,31700,31700,31700,31700,25
|
|
20230626,123800,4744511550,31700,31650,31700,31650,47
|
|
20230626,123700,4743023900,31700,31700,31700,31700,59
|
|
20230626,123600,4741153600,31700,31650,31700,31650,198
|
|
20230626,123500,4734880650,31700,31700,31700,31700,43
|
|
20230626,123400,4733517550,31700,31700,31700,31700,2
|
|
20230626,123300,4733454150,31700,31650,31700,31650,102
|
|
20230626,123200,4730224350,31750,31750,31750,31750,47
|
|
20230626,123100,4728732100,31750,31750,31750,31750,19
|
|
20230626,123000,4728128850,31750,31700,31750,31700,99
|
|
20230626,122900,4724990150,31700,31750,31750,31650,129
|
|
20230626,122800,4720901450,31750,31750,31750,31650,72
|
|
20230626,122700,4718619050,31750,31750,31750,31750,5
|
|
20230626,122600,4718460300,31750,31700,31750,31550,182
|
|
20230626,122500,4712696050,31750,31750,31750,31750,20
|
|
20230626,122400,4712061050,31750,31750,31750,31700,30
|
|
20230626,122300,4711109050,31750,31800,31800,31750,34
|
|
20230626,122200,4710029450,31650,31650,31750,31650,1045
|
|
20230626,122100,4676914800,31750,31750,31750,31750,1
|
|
20230626,122000,4676883050,31750,31750,31750,31750,122
|
|
20230626,121900,4673009550,31750,31650,31750,31650,380
|
|
20230626,121800,4660975450,31700,31650,31700,31650,74
|
|
20230626,121700,4658631950,31750,31750,31750,31650,93
|
|
20230626,121600,4655688150,31750,31750,31750,31750,100
|
|
20230626,121500,4652513150,31750,31700,31750,31700,95
|
|
20230626,121400,4649500200,31750,31750,31750,31750,24
|
|
20230626,121300,4648738200,31700,31700,31700,31650,139
|
|
20230626,121200,4644333000,31750,31750,31750,31750,15
|
|
20230626,121100,4643856750,31750,31700,31750,31700,128
|
|
20230626,121000,4639797600,31750,31750,31750,31700,137
|
|
20230626,120900,4635448650,31750,31750,31750,31750,25
|
|
20230626,120800,4634654900,31750,31650,31750,31650,82
|
|
20230626,120700,4632057400,31700,31750,31750,31700,75
|
|
20230626,120600,4629679100,31700,31700,31700,31700,150
|
|
20230626,120500,4624924100,31650,31650,31650,31650,63
|
|
20230626,120400,4622930150,31700,31700,31750,31700,367
|
|
20230626,120300,4611296150,31750,31700,31750,31600,2235
|
|
20230626,120200,4540578150,31700,31700,31700,31700,43
|
|
20230626,120100,4539215050,31750,31700,31750,31700,48
|
|
20230626,120000,4537693350,31750,31750,31800,31750,312
|
|
20230626,115900,4527787250,31750,31800,31800,31750,85
|
|
20230626,115800,4525087100,31750,31700,31800,31700,45
|
|
20230626,115700,4523659050,31800,31700,31800,31700,97
|
|
20230626,115600,4520582150,31800,31700,31800,31700,109
|
|
20230626,115500,4517119900,31800,31700,31800,31700,5
|
|
20230626,115400,4516961000,31800,31800,31800,31800,25
|
|
20230626,115300,4516166000,31750,31700,31750,31700,295
|
|
20230626,115200,4506802100,31700,31700,31750,31700,29
|
|
20230626,115100,4505882250,31700,31700,31700,31700,124
|
|
20230626,115000,4501951450,31700,31700,31750,31700,89
|
|
20230626,114900,4499130050,31750,31750,31750,31700,161
|
|
20230626,114800,4494018550,31750,31750,31800,31750,90
|
|
20230626,114700,4491160650,31800,31800,31800,31750,158
|
|
20230626,114600,4486142750,31800,31750,31800,31750,518
|
|
20230626,114500,4469694700,31800,31800,31800,31750,29
|
|
20230626,114400,4468773450,31750,31800,31800,31750,117
|
|
20230626,114300,4465057500,31750,31800,31800,31750,61
|
|
20230626,114200,4463120450,31750,31750,31800,31750,21
|
|
20230626,114100,4462453650,31750,31800,31800,31750,89
|
|
20230626,114000,4459626950,31800,31750,31800,31750,148
|
|
20230626,113900,4454927500,31750,31800,31800,31750,25
|
|
20230626,113800,4454133450,31800,31750,31800,31750,30
|
|
20230626,113700,4453180700,31750,31800,31800,31750,72
|
|
20230626,113600,4450893750,31800,31800,31800,31750,1264
|
|
20230626,113500,4410741350,31800,31750,31800,31750,91
|
|
20230626,113400,4407848600,31800,31800,31800,31800,23
|
|
20230626,113300,4407117200,31800,31750,31800,31750,114
|
|
20230626,113200,4403493800,31800,31750,31800,31750,437
|
|
20230626,113100,4389604800,31750,31800,31800,31750,163
|
|
20230626,113000,4384429400,31800,31800,31800,31750,106
|
|
20230626,112900,4381060200,31750,31750,31800,31750,160
|
|
20230626,112800,4375976200,31800,31750,31800,31750,74
|
|
20230626,112700,4373625800,31800,31800,31800,31800,21
|
|
20230626,112600,4372958000,31800,31700,31800,31700,574
|
|
20230626,112500,4354745100,31750,31750,31750,31700,316
|
|
20230626,112400,4344716550,31700,31750,31750,31700,89
|
|
20230626,112300,4341891750,31700,31700,31750,31700,285
|
|
20230626,112200,4332852100,31750,31750,31750,31700,56
|
|
20230626,112100,4331075750,31700,31700,31700,31700,0
|
|
20230626,112000,4331075750,31700,31750,31750,31700,107
|
|
20230626,111900,4327682300,31750,31750,31750,31700,36
|
|
20230626,111800,4326540050,31700,31700,31750,31700,84
|
|
20230626,111700,4323875250,31750,31750,31750,31750,595
|
|
20230626,111600,4304984000,31750,31750,31750,31700,74
|
|
20230626,111500,4302636100,31700,31700,31700,31700,1364
|
|
20230626,111400,4259397300,31650,31700,31700,31650,20
|
|
20230626,111300,4258764200,31700,31650,31700,31650,80
|
|
20230626,111200,4256230800,31650,31700,31700,31650,160
|
|
20230626,111100,4251166450,31650,31650,31700,31650,119
|
|
20230626,111000,4247399800,31650,31650,31650,31650,29
|
|
20230626,110900,4246481950,31650,31650,31700,31650,155
|
|
20230626,110800,4241575350,31700,31650,31700,31650,347
|
|
20230626,110700,4230590550,31650,31650,31650,31650,96
|
|
20230626,110600,4227552150,31650,31700,31700,31650,133
|
|
20230626,110500,4223337600,31700,31750,31750,31650,182
|
|
20230626,110400,4217576250,31700,31750,31750,31700,8801
|
|
20230626,110300,3938581550,31750,31750,31750,31700,149
|
|
20230626,110200,3933851950,31750,31750,31750,31700,124
|
|
20230626,110100,3929918350,31750,31750,31750,31700,5211
|
|
20230626,110000,3764524500,31750,31800,31800,31750,270
|
|
20230626,105900,3755949550,31800,31750,31800,31750,1338
|
|
20230626,105800,3713435850,31750,31650,31800,31650,818
|
|
20230626,105700,3687487950,31650,31600,31650,31600,304
|
|
20230626,105600,3677869050,31650,31650,31650,31650,76
|
|
20230626,105500,3675463650,31650,31600,31650,31600,196
|
|
20230626,105400,3669262950,31650,31600,31650,31600,1088
|
|
20230626,105300,3634865800,31600,31550,31600,31550,169
|
|
20230626,105200,3629532150,31550,31550,31550,31500,218
|
|
20230626,105100,3622655850,31550,31550,31550,31500,332
|
|
20230626,105000,3612181300,31550,31550,31550,31500,397
|
|
20230626,104900,3599657650,31550,31500,31550,31500,418
|
|
20230626,104800,3586487650,31500,31450,31500,31450,243
|
|
20230626,104700,3578841450,31450,31450,31450,31450,171
|
|
20230626,104600,3573463500,31400,31350,31450,31350,1291
|
|
20230626,104500,3532925900,31350,31350,31400,31350,631
|
|
20230626,104400,3513143300,31400,31400,31400,31400,135
|
|
20230626,104300,3508904300,31400,31350,31400,31300,2198
|
|
20230626,104200,3439986800,31350,31300,31350,31300,110
|
|
20230626,104100,3436543000,31350,31350,31350,31350,33
|
|
20230626,104000,3435508450,31350,31350,31350,31300,542
|
|
20230626,103900,3418539050,31300,31300,31350,31300,223
|
|
20230626,103800,3411558750,31300,31250,31300,31250,1148
|
|
20230626,103700,3375662300,31250,31350,31350,31250,664
|
|
20230626,103600,3354899700,31300,31350,31350,31250,279
|
|
20230626,103500,3346174750,31350,31350,31350,31250,601
|
|
20230626,103400,3327370750,31350,31300,31350,31300,696
|
|
20230626,103300,3305582250,31300,31250,31300,31250,157
|
|
20230626,103200,3300670250,31300,31250,31300,31250,229
|
|
20230626,103100,3293508500,31250,31300,31300,31250,147
|
|
20230626,103000,3288912200,31300,31300,31300,31250,127
|
|
20230626,102900,3284943150,31250,31250,31250,31250,575
|
|
20230626,102800,3266974400,31300,31300,31300,31250,126
|
|
20230626,102700,3263035150,31300,31250,31300,31250,1350
|
|
20230626,102600,3220842700,31250,31300,31300,31250,420
|
|
20230626,102500,3207698200,31300,31300,31300,31250,122
|
|
20230626,102400,3203879850,31250,31250,31250,31200,3597
|
|
20230626,102300,3091587500,31250,31250,31300,31250,1081
|
|
20230626,102200,3057806150,31300,31300,31300,31250,557
|
|
20230626,102100,3040398400,31300,31250,31300,31200,531
|
|
20230626,102000,3023803550,31250,31200,31250,31150,1697
|
|
20230626,101900,2970830950,31200,31200,31250,31200,1659
|
|
20230626,101800,2919064600,31250,31200,31300,31200,2383
|
|
20230626,101700,2844661850,31200,31300,31300,31150,4352
|
|
20230626,101600,2708738300,31250,31250,31300,31250,2144
|
|
20230626,101500,2641735350,31250,31500,31500,31250,5306
|
|
20230626,101400,2475329200,31500,31500,31550,31500,208
|
|
20230626,101300,2468777150,31500,31450,31500,31400,1939
|
|
20230626,101200,2407856000,31450,31500,31500,31450,3506
|
|
20230626,101100,2297576550,31500,31600,31600,31450,9508
|
|
20230626,101000,1997910750,31600,31600,31600,31550,472
|
|
20230626,100900,1982998650,31600,31600,31600,31600,647
|
|
20230626,100800,1962553450,31600,31600,31600,31600,3608
|
|
20230626,100700,1848540650,31650,31650,31650,31650,1196
|
|
20230626,100600,1810687250,31700,31700,31700,31700,48
|
|
20230626,100500,1809165650,31650,31700,31700,31650,67
|
|
20230626,100400,1807045050,31700,31650,31700,31650,185
|
|
20230626,100300,1801189600,31650,31700,31700,31650,1147
|
|
20230626,100200,1764871750,31700,31700,31700,31700,492
|
|
20230626,100100,1749275350,31700,31700,31750,31650,660
|
|
20230626,100000,1728369550,31700,31650,31750,31650,343
|
|
20230626,095900,1717499350,31700,31650,31700,31650,1275
|
|
20230626,095800,1677099150,31650,31700,31700,31650,1124
|
|
20230626,095700,1641514200,31700,31750,31750,31650,2013
|
|
20230626,095600,1577702050,31700,31800,31800,31700,4188
|
|
20230626,095500,1444603800,31850,31850,31850,31800,1584
|
|
20230626,095400,1394163650,31850,31900,31900,31850,867
|
|
20230626,095300,1366515400,31900,31950,31950,31900,281
|
|
20230626,095200,1357545500,31900,31950,31950,31900,424
|
|
20230626,095100,1344018050,31900,31950,31950,31900,135
|
|
20230626,095000,1339710750,31950,31850,31950,31850,1684
|
|
20230626,094900,1286058400,31850,31900,31900,31800,4928
|
|
20230626,094800,1129189000,31950,31950,32000,31900,3689
|
|
20230626,094700,1011381150,31950,32050,32050,31950,3452
|
|
20230626,094600,900856100,32050,32050,32100,32050,196
|
|
20230626,094500,894570200,32050,32050,32100,32050,301
|
|
20230626,094400,884922150,32050,32150,32150,32050,541
|
|
20230626,094300,867557150,32150,32100,32150,32100,324
|
|
20230626,094200,857151350,32100,32100,32150,32100,271
|
|
20230626,094100,848449250,32100,32100,32150,32100,292
|
|
20230626,094000,839075000,32100,32100,32150,32100,1065
|
|
20230626,093900,804886100,32100,32200,32250,32100,832
|
|
20230626,093800,778131850,32150,32250,32250,32150,487
|
|
20230626,093700,762467650,32200,32200,32200,32200,615
|
|
20230626,093600,742664650,32200,32250,32250,32200,223
|
|
20230626,093500,735483100,32250,32250,32300,32200,348
|
|
20230626,093400,724260100,32250,32250,32300,32200,228
|
|
20230626,093300,716905950,32300,32250,32300,32150,644
|
|
20230626,093200,696126050,32300,32250,32300,32150,436
|
|
20230626,093100,682050000,32250,32150,32250,32150,340
|
|
20230626,093000,671100100,32200,32200,32250,32150,321
|
|
20230626,092900,660769350,32200,32200,32250,32150,372
|
|
20230626,092800,648793700,32150,32200,32250,32150,641
|
|
20230626,092700,628150750,32250,32200,32250,32200,266
|
|
20230626,092600,619585450,32200,32300,32350,32200,1731
|
|
20230626,092500,563753000,32300,32250,32350,32150,369
|
|
20230626,092400,551853700,32250,32200,32250,32150,418
|
|
20230626,092300,538382900,32200,32100,32200,32050,104
|
|
20230626,092200,535040350,32100,32100,32100,32100,621
|
|
20230626,092100,515106250,32100,32100,32100,32100,148
|
|
20230626,092000,510355450,32150,32150,32150,32100,988
|
|
20230626,091900,478634400,32150,32150,32200,32050,739
|
|
20230626,091800,454896000,32200,32100,32200,32100,217
|
|
20230626,091700,447926100,32200,32150,32200,32100,317
|
|
20230626,091600,437734050,32150,32150,32200,32150,2067
|
|
20230626,091500,371224250,32100,32050,32150,32000,803
|
|
20230626,091400,345477600,32000,32000,32000,32000,179
|
|
20230626,091300,339749600,32050,32050,32050,32000,125
|
|
20230626,091200,335745900,32050,32000,32050,32000,266
|
|
20230626,091100,327229100,32000,32000,32000,32000,312
|
|
20230626,091000,317245100,32000,32150,32150,32000,2054
|
|
20230626,090900,251388850,32150,32150,32150,32100,276
|
|
20230626,090800,242519150,32150,32100,32150,32100,677
|
|
20230626,090700,220761000,32150,32150,32150,32100,40
|
|
20230626,090600,219475750,32150,32100,32150,32100,295
|
|
20230626,090500,210003500,32050,32050,32050,32050,50
|
|
20230626,090400,208401000,32100,32050,32100,32000,410
|
|
20230626,090300,195255500,32050,32000,32050,32000,362
|
|
20230626,090200,183667700,32000,32000,32000,32000,461
|
|
20230626,090100,168915700,32000,32000,32050,31950,814
|
|
20230626,090000,142865600,31950,32000,32250,31950,4463
|