657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,195300,14642554800,26750,26750,26750,26750,0
|
|
20230622,195200,14642554800,26750,26750,26750,26750,0
|
|
20230622,195100,14642554800,26750,26750,26750,26750,0
|
|
20230622,195000,14642554800,26750,26750,26750,26750,0
|
|
20230622,194900,14642554800,26750,26750,26750,26750,0
|
|
20230622,194800,14642554800,26750,26750,26750,26750,0
|
|
20230622,194700,14642554800,26750,26750,26750,26750,0
|
|
20230622,194600,14642554800,26750,26750,26750,26750,0
|
|
20230622,194500,14642554800,26750,26750,26750,26750,0
|
|
20230622,194400,14642554800,26750,26750,26750,26750,0
|
|
20230622,194300,14642554800,26750,26750,26750,26750,0
|
|
20230622,194200,14642554800,26750,26750,26750,26750,0
|
|
20230622,194100,14642554800,26750,26750,26750,26750,0
|
|
20230622,194000,14642554800,26750,26750,26750,26750,0
|
|
20230622,193900,14642554800,26750,26750,26750,26750,0
|
|
20230622,193800,14642554800,26750,26750,26750,26750,0
|
|
20230622,193700,14642554800,26750,26750,26750,26750,0
|
|
20230622,193600,14642554800,26750,26750,26750,26750,0
|
|
20230622,193500,14642554800,26750,26750,26750,26750,0
|
|
20230622,193400,14642554800,26750,26750,26750,26750,0
|
|
20230622,193300,14642554800,26750,26750,26750,26750,0
|
|
20230622,193200,14642554800,26750,26750,26750,26750,0
|
|
20230622,193100,14642554800,26750,26750,26750,26750,0
|
|
20230622,193000,14642554800,26750,26750,26750,26750,0
|
|
20230622,192900,14642554800,26750,26750,26750,26750,0
|
|
20230622,192800,14642554800,26750,26750,26750,26750,0
|
|
20230622,192700,14642554800,26750,26750,26750,26750,0
|
|
20230622,192600,14642554800,26750,26750,26750,26750,0
|
|
20230622,192500,14642554800,26750,26750,26750,26750,0
|
|
20230622,192400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,192300,14642554800,26750,26750,26750,26750,0
|
|
20230622,192200,14642554800,26750,26750,26750,26750,0
|
|
20230622,192100,14642554800,26750,26750,26750,26750,0
|
|
20230622,192000,14642554800,26750,26750,26750,26750,0
|
|
20230622,191900,14642554800,26750,26750,26750,26750,0
|
|
20230622,191800,14642554800,26750,26750,26750,26750,0
|
|
20230622,191700,14642554800,26750,26750,26750,26750,0
|
|
20230622,191600,14642554800,26750,26750,26750,26750,0
|
|
20230622,191500,14642554800,26750,26750,26750,26750,0
|
|
20230622,191400,14642554800,26750,26750,26750,26750,0
|
|
20230622,191300,14642554800,26750,26750,26750,26750,0
|
|
20230622,191200,14642554800,26750,26750,26750,26750,0
|
|
20230622,191100,14642554800,26750,26750,26750,26750,0
|
|
20230622,191000,14642554800,26750,26750,26750,26750,0
|
|
20230622,190900,14642554800,26750,26750,26750,26750,0
|
|
20230622,190800,14642554800,26750,26750,26750,26750,0
|
|
20230622,190700,14642554800,26750,26750,26750,26750,0
|
|
20230622,190600,14642554800,26750,26750,26750,26750,0
|
|
20230622,190500,14642554800,26750,26750,26750,26750,0
|
|
20230622,190400,14642554800,26750,26750,26750,26750,0
|
|
20230622,190300,14642554800,26750,26750,26750,26750,0
|
|
20230622,190200,14642554800,26750,26750,26750,26750,0
|
|
20230622,190100,14642554800,26750,26750,26750,26750,0
|
|
20230622,190000,14642554800,26750,26750,26750,26750,0
|
|
20230622,185900,14642554800,26750,26750,26750,26750,0
|
|
20230622,185800,14642554800,26750,26750,26750,26750,0
|
|
20230622,185700,14642554800,26750,26750,26750,26750,0
|
|
20230622,185600,14642554800,26750,26750,26750,26750,0
|
|
20230622,185500,14642554800,26750,26750,26750,26750,0
|
|
20230622,185400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,185300,14642554800,26750,26750,26750,26750,0
|
|
20230622,185200,14642554800,26750,26750,26750,26750,0
|
|
20230622,185100,14642554800,26750,26750,26750,26750,0
|
|
20230622,185000,14642554800,26750,26750,26750,26750,0
|
|
20230622,184900,14642554800,26750,26750,26750,26750,0
|
|
20230622,184800,14642554800,26750,26750,26750,26750,0
|
|
20230622,184700,14642554800,26750,26750,26750,26750,0
|
|
20230622,184600,14642554800,26750,26750,26750,26750,0
|
|
20230622,184500,14642554800,26750,26750,26750,26750,0
|
|
20230622,184400,14642554800,26750,26750,26750,26750,0
|
|
20230622,184300,14642554800,26750,26750,26750,26750,0
|
|
20230622,184200,14642554800,26750,26750,26750,26750,0
|
|
20230622,184100,14642554800,26750,26750,26750,26750,0
|
|
20230622,184000,14642554800,26750,26750,26750,26750,0
|
|
20230622,183900,14642554800,26750,26750,26750,26750,0
|
|
20230622,183800,14642554800,26750,26750,26750,26750,0
|
|
20230622,183700,14642554800,26750,26750,26750,26750,0
|
|
20230622,183600,14642554800,26750,26750,26750,26750,0
|
|
20230622,183500,14642554800,26750,26750,26750,26750,0
|
|
20230622,183400,14642554800,26750,26750,26750,26750,0
|
|
20230622,183300,14642554800,26750,26750,26750,26750,0
|
|
20230622,183200,14642554800,26750,26750,26750,26750,0
|
|
20230622,183100,14642554800,26750,26750,26750,26750,0
|
|
20230622,183000,14642554800,26750,26750,26750,26750,0
|
|
20230622,182900,14642554800,26750,26750,26750,26750,0
|
|
20230622,182800,14642554800,26750,26750,26750,26750,0
|
|
20230622,182700,14642554800,26750,26750,26750,26750,0
|
|
20230622,182600,14642554800,26750,26750,26750,26750,0
|
|
20230622,182500,14642554800,26750,26750,26750,26750,0
|
|
20230622,182400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,182300,14642554800,26750,26750,26750,26750,0
|
|
20230622,182200,14642554800,26750,26750,26750,26750,0
|
|
20230622,182100,14642554800,26750,26750,26750,26750,0
|
|
20230622,182000,14642554800,26750,26750,26750,26750,0
|
|
20230622,181900,14642554800,26750,26750,26750,26750,0
|
|
20230622,181800,14642554800,26750,26750,26750,26750,0
|
|
20230622,181700,14642554800,26750,26750,26750,26750,0
|
|
20230622,181600,14642554800,26750,26750,26750,26750,0
|
|
20230622,181500,14642554800,26750,26750,26750,26750,0
|
|
20230622,181400,14642554800,26750,26750,26750,26750,0
|
|
20230622,181300,14642554800,26750,26750,26750,26750,0
|
|
20230622,181200,14642554800,26750,26750,26750,26750,0
|
|
20230622,181100,14642554800,26750,26750,26750,26750,0
|
|
20230622,181000,14642554800,26750,26750,26750,26750,0
|
|
20230622,180900,14642554800,26750,26750,26750,26750,0
|
|
20230622,180800,14642554800,26750,26750,26750,26750,0
|
|
20230622,180700,14642554800,26750,26750,26750,26750,0
|
|
20230622,180600,14642554800,26750,26750,26750,26750,0
|
|
20230622,180500,14642554800,26750,26750,26750,26750,0
|
|
20230622,180400,14642554800,26750,26750,26750,26750,0
|
|
20230622,180300,14642554800,26750,26750,26750,26750,0
|
|
20230622,180200,14642554800,26750,26750,26750,26750,0
|
|
20230622,180100,14642554800,26750,26750,26750,26750,0
|
|
20230622,180000,14642554800,26750,26750,26750,26750,0
|
|
20230622,175900,14642554800,26750,26750,26750,26750,0
|
|
20230622,175800,14642554800,26750,26750,26750,26750,0
|
|
20230622,175700,14642554800,26750,26750,26750,26750,0
|
|
20230622,175600,14642554800,26750,26750,26750,26750,0
|
|
20230622,175500,14642554800,26750,26750,26750,26750,0
|
|
20230622,175400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,175300,14642554800,26750,26750,26750,26750,0
|
|
20230622,175200,14642554800,26750,26750,26750,26750,0
|
|
20230622,175100,14642554800,26750,26750,26750,26750,0
|
|
20230622,175000,14642554800,26750,26750,26750,26750,0
|
|
20230622,174900,14642554800,26750,26750,26750,26750,0
|
|
20230622,174800,14642554800,26750,26750,26750,26750,0
|
|
20230622,174700,14642554800,26750,26750,26750,26750,0
|
|
20230622,174600,14642554800,26750,26750,26750,26750,0
|
|
20230622,174500,14642554800,26750,26750,26750,26750,0
|
|
20230622,174400,14642554800,26750,26750,26750,26750,0
|
|
20230622,174300,14642554800,26750,26750,26750,26750,0
|
|
20230622,174200,14642554800,26750,26750,26750,26750,0
|
|
20230622,174100,14642554800,26750,26750,26750,26750,0
|
|
20230622,174000,14642554800,26750,26750,26750,26750,0
|
|
20230622,173900,14642554800,26750,26750,26750,26750,0
|
|
20230622,173800,14642554800,26750,26750,26750,26750,0
|
|
20230622,173700,14642554800,26750,26750,26750,26750,0
|
|
20230622,173600,14642554800,26750,26750,26750,26750,0
|
|
20230622,173500,14642554800,26750,26750,26750,26750,0
|
|
20230622,173400,14642554800,26750,26750,26750,26750,0
|
|
20230622,173300,14642554800,26750,26750,26750,26750,0
|
|
20230622,173200,14642554800,26750,26750,26750,26750,0
|
|
20230622,173100,14642554800,26750,26750,26750,26750,0
|
|
20230622,173000,14642554800,26750,26750,26750,26750,0
|
|
20230622,172900,14642554800,26750,26750,26750,26750,0
|
|
20230622,172800,14642554800,26750,26750,26750,26750,0
|
|
20230622,172700,14642554800,26750,26750,26750,26750,0
|
|
20230622,172600,14642554800,26750,26750,26750,26750,0
|
|
20230622,172500,14642554800,26750,26750,26750,26750,0
|
|
20230622,172400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,172300,14642554800,26750,26750,26750,26750,0
|
|
20230622,172200,14642554800,26750,26750,26750,26750,0
|
|
20230622,172100,14642554800,26750,26750,26750,26750,0
|
|
20230622,172000,14642554800,26750,26750,26750,26750,0
|
|
20230622,171900,14642554800,26750,26750,26750,26750,0
|
|
20230622,171800,14642554800,26750,26750,26750,26750,0
|
|
20230622,171700,14642554800,26750,26750,26750,26750,0
|
|
20230622,171600,14642554800,26750,26750,26750,26750,0
|
|
20230622,171500,14642554800,26750,26750,26750,26750,0
|
|
20230622,171400,14642554800,26750,26750,26750,26750,0
|
|
20230622,171300,14642554800,26750,26750,26750,26750,0
|
|
20230622,171200,14642554800,26750,26750,26750,26750,0
|
|
20230622,171100,14642554800,26750,26750,26750,26750,0
|
|
20230622,171000,14642554800,26750,26750,26750,26750,0
|
|
20230622,170900,14642554800,26750,26750,26750,26750,0
|
|
20230622,170800,14642554800,26750,26750,26750,26750,0
|
|
20230622,170700,14642554800,26750,26750,26750,26750,0
|
|
20230622,170600,14642554800,26750,26750,26750,26750,0
|
|
20230622,170500,14642554800,26750,26750,26750,26750,0
|
|
20230622,170400,14642554800,26750,26750,26750,26750,0
|
|
20230622,170300,14642554800,26750,26750,26750,26750,0
|
|
20230622,170200,14642554800,26750,26750,26750,26750,0
|
|
20230622,170100,14642554800,26750,26750,26750,26750,0
|
|
20230622,170000,14642554800,26750,26750,26750,26750,0
|
|
20230622,165900,14642554800,26750,26750,26750,26750,0
|
|
20230622,165800,14642554800,26750,26750,26750,26750,0
|
|
20230622,165700,14642554800,26750,26750,26750,26750,0
|
|
20230622,165600,14642554800,26750,26750,26750,26750,0
|
|
20230622,165500,14642554800,26750,26750,26750,26750,0
|
|
20230622,165400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,165300,14642554800,26750,26750,26750,26750,0
|
|
20230622,165200,14642554800,26750,26750,26750,26750,0
|
|
20230622,165100,14642554800,26750,26750,26750,26750,0
|
|
20230622,165000,14642554800,26750,26750,26750,26750,0
|
|
20230622,164900,14642554800,26750,26750,26750,26750,0
|
|
20230622,164800,14642554800,26750,26750,26750,26750,0
|
|
20230622,164700,14642554800,26750,26750,26750,26750,0
|
|
20230622,164600,14642554800,26750,26750,26750,26750,0
|
|
20230622,164500,14642554800,26750,26750,26750,26750,0
|
|
20230622,164400,14642554800,26750,26750,26750,26750,0
|
|
20230622,164300,14642554800,26750,26750,26750,26750,0
|
|
20230622,164200,14642554800,26750,26750,26750,26750,0
|
|
20230622,164100,14642554800,26750,26750,26750,26750,0
|
|
20230622,164000,14642554800,26750,26750,26750,26750,0
|
|
20230622,163900,14642554800,26750,26750,26750,26750,0
|
|
20230622,163800,14642554800,26750,26750,26750,26750,0
|
|
20230622,163700,14642554800,26750,26750,26750,26750,0
|
|
20230622,163600,14642554800,26750,26750,26750,26750,0
|
|
20230622,163500,14642554800,26750,26750,26750,26750,0
|
|
20230622,163400,14642554800,26750,26750,26750,26750,0
|
|
20230622,163300,14642554800,26750,26750,26750,26750,0
|
|
20230622,163200,14642554800,26750,26750,26750,26750,0
|
|
20230622,163100,14642554800,26750,26750,26750,26750,0
|
|
20230622,163000,14642554800,26750,26750,26750,26750,0
|
|
20230622,162900,14642554800,26750,26750,26750,26750,0
|
|
20230622,162800,14642554800,26750,26750,26750,26750,0
|
|
20230622,162700,14642554800,26750,26750,26750,26750,0
|
|
20230622,162600,14642554800,26750,26750,26750,26750,0
|
|
20230622,162500,14642554800,26750,26750,26750,26750,0
|
|
20230622,162400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,162300,14642554800,26750,26750,26750,26750,0
|
|
20230622,162200,14642554800,26750,26750,26750,26750,0
|
|
20230622,162100,14642554800,26750,26750,26750,26750,0
|
|
20230622,162000,14642554800,26750,26750,26750,26750,0
|
|
20230622,161900,14642554800,26750,26750,26750,26750,0
|
|
20230622,161800,14642554800,26750,26750,26750,26750,0
|
|
20230622,161700,14642554800,26750,26750,26750,26750,0
|
|
20230622,161600,14642554800,26750,26750,26750,26750,0
|
|
20230622,161500,14642554800,26750,26750,26750,26750,0
|
|
20230622,161400,14642554800,26750,26750,26750,26750,0
|
|
20230622,161300,14642554800,26750,26750,26750,26750,0
|
|
20230622,161200,14642554800,26750,26750,26750,26750,0
|
|
20230622,161100,14642554800,26750,26750,26750,26750,0
|
|
20230622,161000,14642554800,26750,26750,26750,26750,0
|
|
20230622,160900,14642554800,26750,26750,26750,26750,0
|
|
20230622,160800,14642554800,26750,26750,26750,26750,0
|
|
20230622,160700,14642554800,26750,26750,26750,26750,0
|
|
20230622,160600,14642554800,26750,26750,26750,26750,0
|
|
20230622,160500,14642554800,26750,26750,26750,26750,0
|
|
20230622,160400,14642554800,26750,26750,26750,26750,0
|
|
20230622,160300,14642554800,26750,26750,26750,26750,0
|
|
20230622,160200,14642554800,26750,26750,26750,26750,0
|
|
20230622,160100,14642554800,26750,26750,26750,26750,0
|
|
20230622,160000,14642554800,26750,26750,26750,26750,0
|
|
20230622,155900,14642554800,26750,26750,26750,26750,0
|
|
20230622,155800,14642554800,26750,26750,26750,26750,0
|
|
20230622,155700,14642554800,26750,26750,26750,26750,0
|
|
20230622,155600,14642554800,26750,26750,26750,26750,0
|
|
20230622,155500,14642554800,26750,26750,26750,26750,0
|
|
20230622,155400,14642554800,26750,26750,26750,26750,9824
|
|
20230622,155300,14642554800,26750,26750,26750,26750,0
|
|
20230622,155200,14642554800,26750,26750,26750,26750,0
|
|
20230622,155100,14642554800,26750,26750,26750,26750,0
|
|
20230622,155000,14642554800,26750,26750,26750,26750,0
|
|
20230622,154900,14642554800,26750,26750,26750,26750,0
|
|
20230622,154800,14642554800,26750,26750,26750,26750,0
|
|
20230622,154700,14642554800,26750,26750,26750,26750,0
|
|
20230622,154600,14642554800,26750,26750,26750,26750,0
|
|
20230622,154500,14642554800,26750,26750,26750,26750,0
|
|
20230622,154400,14642554800,26750,26750,26750,26750,0
|
|
20230622,154300,14642554800,26750,26750,26750,26750,0
|
|
20230622,154200,14642554800,26750,26750,26750,26750,0
|
|
20230622,154100,14642554800,26750,26750,26750,26750,0
|
|
20230622,154000,14642554800,26750,26750,26750,26750,0
|
|
20230622,153900,14642554800,26750,26750,26750,26750,0
|
|
20230622,153800,14642554800,26750,26750,26750,26750,0
|
|
20230622,153700,14642554800,26750,26750,26750,26750,0
|
|
20230622,153600,14642554800,26750,26750,26750,26750,0
|
|
20230622,153500,14642554800,26750,26750,26750,26750,0
|
|
20230622,153400,14642554800,26750,26750,26750,26750,0
|
|
20230622,153300,14642554800,26750,26750,26750,26750,0
|
|
20230622,153200,14642554800,26750,26750,26750,26750,0
|
|
20230622,153100,14642554800,26750,26750,26750,26750,0
|
|
20230622,153000,14642554800,26750,26750,26750,26750,9824
|
|
20230622,152900,14379762800,26650,26650,26650,26650,0
|
|
20230622,152800,14379762800,26650,26650,26650,26650,0
|
|
20230622,152700,14379762800,26650,26650,26650,26650,0
|
|
20230622,152600,14379762800,26650,26650,26650,26650,0
|
|
20230622,152500,14379762800,26650,26650,26650,26650,0
|
|
20230622,152400,14379762800,26650,26650,26650,26650,0
|
|
20230622,152300,14379762800,26650,26650,26650,26650,0
|
|
20230622,152200,14379762800,26650,26650,26650,26650,0
|
|
20230622,152100,14379762800,26650,26650,26650,26650,0
|
|
20230622,152000,14379762800,26650,26650,26650,26650,0
|
|
20230622,151900,14379762800,26650,26650,26700,26650,1749
|
|
20230622,151800,14333086850,26650,26650,26700,26650,723
|
|
20230622,151700,14313813500,26650,26700,26700,26650,611
|
|
20230622,151600,14297518150,26700,26700,26700,26650,1749
|
|
20230622,151500,14250892550,26700,26700,26750,26700,3815
|
|
20230622,151400,14149009600,26750,26800,26800,26750,2381
|
|
20230622,151300,14085281350,26800,26750,26800,26750,672
|
|
20230622,151200,14067294250,26800,26800,26850,26750,5051
|
|
20230622,151100,13932041150,26850,26850,26850,26800,1212
|
|
20230622,151000,13899510600,26800,26800,26900,26800,2455
|
|
20230622,150900,13833636450,26850,26800,26850,26800,4085
|
|
20230622,150800,13723994000,26800,26800,26800,26750,1789
|
|
20230622,150700,13676054000,26850,26750,26850,26750,1616
|
|
20230622,150600,13632761350,26800,26800,26850,26750,4140
|
|
20230622,150500,13521824700,26800,26750,26800,26750,1910
|
|
20230622,150400,13470726200,26750,26700,26750,26650,1877
|
|
20230622,150300,13420592350,26700,26750,26800,26700,1951
|
|
20230622,150200,13368341650,26700,26700,26750,26700,3236
|
|
20230622,150100,13281830100,26750,26750,26750,26700,2149
|
|
20230622,150000,13224358950,26750,26700,26750,26650,1131
|
|
20230622,145900,13194186750,26700,26700,26700,26650,1441
|
|
20230622,145800,13155746100,26700,26700,26700,26600,1937
|
|
20230622,145700,13104059600,26700,26650,26700,26600,3840
|
|
20230622,145600,13001709700,26600,26550,26600,26550,2893
|
|
20230622,145500,12924798450,26550,26500,26550,26500,725
|
|
20230622,145400,12905556950,26500,26550,26550,26500,360
|
|
20230622,145300,12896009000,26500,26550,26550,26500,361
|
|
20230622,145200,12886432700,26550,26550,26550,26550,27
|
|
20230622,145100,12885715850,26550,26550,26550,26450,142
|
|
20230622,145000,12881947750,26500,26500,26550,26500,258
|
|
20230622,144900,12875108450,26500,26500,26550,26500,350
|
|
20230622,144800,12865832450,26550,26500,26550,26450,1110
|
|
20230622,144700,12836393100,26500,26500,26550,26450,433
|
|
20230622,144600,12824917950,26500,26500,26550,26450,260
|
|
20230622,144500,12818026550,26500,26500,26500,26450,326
|
|
20230622,144400,12809387850,26450,26500,26500,26450,124
|
|
20230622,144300,12806104900,26500,26500,26500,26450,127
|
|
20230622,144200,12802740100,26500,26350,26500,26350,530
|
|
20230622,144100,12788708000,26400,26450,26450,26350,147
|
|
20230622,144000,12784826200,26450,26500,26500,26300,989
|
|
20230622,143900,12758742850,26500,26450,26500,26400,193
|
|
20230622,143800,12753634300,26450,26450,26500,26450,230
|
|
20230622,143700,12747542400,26500,26500,26500,26400,508
|
|
20230622,143600,12734088000,26500,26350,26500,26350,818
|
|
20230622,143500,12712527400,26400,26450,26500,26400,3727
|
|
20230622,143400,12613939450,26500,26350,26500,26350,3354
|
|
20230622,143300,12525394700,26350,26400,26400,26300,1556
|
|
20230622,143200,12484424050,26350,26400,26450,26350,422
|
|
20230622,143100,12473288550,26450,26450,26450,26450,114
|
|
20230622,143000,12470273250,26400,26450,26450,26350,787
|
|
20230622,142900,12449501200,26450,26450,26500,26400,255
|
|
20230622,142800,12442765000,26450,26450,26500,26450,280
|
|
20230622,142700,12435354850,26450,26500,26500,26450,25
|
|
20230622,142600,12434692850,26500,26500,26500,26450,244
|
|
20230622,142500,12428235000,26500,26350,26550,26300,1537
|
|
20230622,142400,12387653300,26350,26450,26450,26300,5421
|
|
20230622,142300,12244977800,26400,26400,26450,26400,682
|
|
20230622,142200,12226962550,26400,26400,26400,26350,193
|
|
20230622,142100,12221870400,26400,26450,26450,26400,232
|
|
20230622,142000,12215741700,26400,26400,26450,26350,472
|
|
20230622,141900,12203279450,26300,26400,26450,26300,1245
|
|
20230622,141800,12170440300,26400,26450,26450,26350,2899
|
|
20230622,141700,12093963100,26450,26450,26450,26400,252
|
|
20230622,141600,12087305550,26450,26450,26500,26450,506
|
|
20230622,141500,12073920950,26500,26500,26500,26450,90
|
|
20230622,141400,12071537450,26450,26550,26550,26450,380
|
|
20230622,141300,12061471500,26550,26500,26550,26450,276
|
|
20230622,141200,12054156700,26500,26550,26550,26500,379
|
|
20230622,141100,12044111450,26550,26500,26550,26500,171
|
|
20230622,141000,12039578950,26550,26550,26550,26500,204
|
|
20230622,140900,12034164500,26550,26550,26550,26550,76
|
|
20230622,140800,12032146700,26550,26600,26600,26550,184
|
|
20230622,140700,12027258950,26550,26600,26600,26550,68
|
|
20230622,140600,12025453000,26550,26550,26600,26500,217
|
|
20230622,140500,12019691800,26550,26550,26550,26500,171
|
|
20230622,140400,12015152550,26550,26550,26550,26500,151
|
|
20230622,140300,12011149150,26550,26500,26550,26500,99
|
|
20230622,140200,12008523650,26500,26600,26600,26500,681
|
|
20230622,140100,11990444250,26600,26500,26600,26500,560
|
|
20230622,140000,11975587050,26500,26550,26550,26500,444
|
|
20230622,135900,11963800250,26550,26550,26550,26550,179
|
|
20230622,135800,11959047800,26500,26500,26550,26500,183
|
|
20230622,135700,11954197500,26550,26550,26550,26500,206
|
|
20230622,135600,11948734800,26550,26550,26550,26550,48
|
|
20230622,135500,11947460400,26550,26500,26550,26500,252
|
|
20230622,135400,11940777950,26550,26500,26550,26500,469
|
|
20230622,135300,11928334600,26500,26500,26550,26500,419
|
|
20230622,135200,11917223450,26500,26550,26550,26500,226
|
|
20230622,135100,11911230750,26550,26500,26550,26500,232
|
|
20230622,135000,11905079700,26500,26550,26550,26500,188
|
|
20230622,134900,11900095700,26550,26500,26550,26500,277
|
|
20230622,134800,11892749650,26500,26600,26600,26500,127
|
|
20230622,134700,11889372300,26500,26600,26600,26500,319
|
|
20230622,134600,11880915300,26550,26550,26600,26500,306
|
|
20230622,134500,11872801600,26550,26550,26600,26500,804
|
|
20230622,134400,11851462350,26500,26550,26600,26450,2565
|
|
20230622,134300,11783530750,26550,26650,26700,26550,1494
|
|
20230622,134200,11743751200,26700,26700,26700,26650,568
|
|
20230622,134100,11728598150,26700,26750,26800,26700,1283
|
|
20230622,134000,11694295200,26750,26750,26800,26750,1593
|
|
20230622,133900,11651639200,26750,26800,26800,26750,2127
|
|
20230622,133800,11594705850,26750,26750,26800,26750,1710
|
|
20230622,133700,11548939650,26700,26800,26850,26700,2327
|
|
20230622,133600,11486616800,26800,26600,26800,26500,11628
|
|
20230622,133500,11175775700,26600,26550,26600,26550,853
|
|
20230622,133400,11153122400,26550,26600,26600,26550,259
|
|
20230622,133300,11146241450,26600,26600,26650,26600,698
|
|
20230622,133200,11127671150,26650,26700,26700,26600,2438
|
|
20230622,133100,11062611350,26700,26700,26700,26600,3825
|
|
20230622,133000,10960519500,26700,26550,26700,26550,2959
|
|
20230622,132900,10881747550,26600,26550,26650,26500,3802
|
|
20230622,132800,10780651200,26600,26700,26700,26550,4331
|
|
20230622,132700,10665357250,26700,26450,26750,26450,22286
|
|
20230622,132600,10072131500,26400,26400,26400,26400,225
|
|
20230622,132500,10066191500,26400,26500,26550,26400,15839
|
|
20230622,132400,9646916250,26450,26450,26500,26450,993
|
|
20230622,132300,9620613550,26450,26450,26500,26400,1933
|
|
20230622,132200,9569479000,26450,26400,26450,26400,323
|
|
20230622,132100,9560940050,26400,26400,26450,26400,107
|
|
20230622,132000,9558114500,26450,26400,26450,26400,851
|
|
20230622,131900,9535646300,26450,26400,26450,26400,140
|
|
20230622,131800,9531950250,26450,26400,26450,26400,199
|
|
20230622,131700,9526692550,26450,26400,26450,26400,82
|
|
20230622,131600,9524527200,26400,26400,26450,26350,495
|
|
20230622,131500,9511458750,26400,26350,26400,26350,953
|
|
20230622,131400,9486309750,26350,26350,26350,26350,15
|
|
20230622,131300,9485914500,26350,26350,26350,26350,145
|
|
20230622,131200,9482093750,26350,26350,26400,26300,945
|
|
20230622,131100,9457193200,26400,26350,26400,26350,165
|
|
20230622,131000,9452839150,26400,26400,26400,26350,48
|
|
20230622,130900,9451572700,26350,26350,26350,26350,282
|
|
20230622,130800,9444142000,26350,26350,26400,26350,96
|
|
20230622,130700,9441611450,26350,26350,26350,26300,360
|
|
20230622,130600,9432139850,26350,26350,26350,26300,86
|
|
20230622,130500,9429876050,26350,26350,26350,26350,144
|
|
20230622,130400,9426081650,26350,26300,26350,26300,2345
|
|
20230622,130300,9364405850,26300,26250,26300,26250,622
|
|
20230622,130200,9348072400,26250,26250,26250,26250,73
|
|
20230622,130100,9346156150,26200,26200,26200,26200,144
|
|
20230622,130000,9342383350,26200,26300,26300,26200,1172
|
|
20230622,125900,9311624850,26300,26300,26300,26250,89
|
|
20230622,125800,9309286650,26250,26300,26300,26250,153
|
|
20230622,125700,9305268300,26250,26250,26300,26250,152
|
|
20230622,125600,9301273850,26250,26250,26250,26250,478
|
|
20230622,125500,9288726350,26300,26300,26300,26250,436
|
|
20230622,125400,9277274650,26300,26250,26300,26250,78
|
|
20230622,125300,9275226550,26250,26300,26300,26250,299
|
|
20230622,125200,9267374150,26300,26250,26300,26250,50
|
|
20230622,125100,9266060050,26300,26300,26300,26250,291
|
|
20230622,125000,9258417700,26350,26350,26350,26350,15
|
|
20230622,124900,9258022450,26250,26300,26350,26250,205
|
|
20230622,124800,9252632500,26250,26250,26350,26200,135
|
|
20230622,124700,9249086250,26250,26300,26300,26250,312
|
|
20230622,124600,9240894700,26350,26350,26350,26350,82
|
|
20230622,124500,9238734000,26250,26250,26250,26250,248
|
|
20230622,124400,9232224000,26250,26350,26400,26250,437
|
|
20230622,124300,9220730400,26350,26400,26400,26350,302
|
|
20230622,124200,9212764100,26400,26400,26450,26400,215
|
|
20230622,124100,9207080200,26450,26450,26450,26400,185
|
|
20230622,124000,9202189150,26400,26450,26450,26400,147
|
|
20230622,123900,9198304450,26450,26400,26450,26400,66
|
|
20230622,123800,9196560250,26400,26400,26450,26400,222
|
|
20230622,123700,9190697550,26450,26400,26450,26350,915
|
|
20230622,123600,9166540050,26400,26350,26400,26350,23
|
|
20230622,123500,9165933950,26400,26350,26400,26350,208
|
|
20230622,123400,9160448250,26400,26350,26400,26300,65
|
|
20230622,123300,9158735750,26350,26250,26400,26250,454
|
|
20230622,123200,9146788100,26250,26250,26300,26250,271
|
|
20230622,123100,9139674100,26300,26300,26300,26250,237
|
|
20230622,123000,9133442100,26300,26250,26350,26250,257
|
|
20230622,122900,9126681600,26200,26300,26300,26200,1160
|
|
20230622,122800,9096240600,26300,26300,26350,26250,490
|
|
20230622,122700,9083369100,26350,26250,26350,26250,939
|
|
20230622,122600,9058643950,26300,26300,26350,26300,190
|
|
20230622,122500,9053646500,26300,26300,26350,26300,461
|
|
20230622,122400,9041521700,26300,26350,26350,26300,100
|
|
20230622,122300,9038889800,26350,26300,26350,26250,566
|
|
20230622,122200,9023997550,26250,26250,26350,26250,711
|
|
20230622,122100,9005310750,26250,26200,26300,26200,770
|
|
20230622,122000,8985122300,26200,26350,26350,26200,3668
|
|
20230622,121900,8888908950,26350,26350,26400,26250,1195
|
|
20230622,121800,8857493650,26350,26350,26400,26300,2189
|
|
20230622,121700,8799838200,26350,26400,26450,26350,725
|
|
20230622,121600,8780719600,26450,26400,26450,26400,357
|
|
20230622,121500,8771292850,26400,26400,26500,26400,96
|
|
20230622,121400,8768754700,26450,26450,26500,26450,306
|
|
20230622,121300,8760659750,26450,26500,26500,26450,423
|
|
20230622,121200,8749450300,26500,26450,26500,26450,30
|
|
20230622,121100,8748655350,26500,26450,26500,26400,1212
|
|
20230622,121000,8716635400,26450,26550,26550,26450,756
|
|
20230622,120900,8696610950,26500,26550,26550,26500,165
|
|
20230622,120800,8692234000,26450,26550,26550,26450,223
|
|
20230622,120700,8686318650,26550,26500,26600,26500,538
|
|
20230622,120600,8672018800,26550,26550,26600,26500,933
|
|
20230622,120500,8647271700,26550,26600,26600,26500,3767
|
|
20230622,120400,8547314450,26600,26600,26650,26550,2311
|
|
20230622,120300,8485847300,26600,26600,26600,26600,163
|
|
20230622,120200,8481511500,26600,26550,26600,26550,649
|
|
20230622,120100,8464272800,26600,26550,26600,26550,1149
|
|
20230622,120000,8433745400,26500,26550,26550,26500,527
|
|
20230622,115900,8419758550,26600,26550,26600,26500,1192
|
|
20230622,115800,8388108100,26550,26550,26550,26550,74
|
|
20230622,115700,8386143400,26550,26550,26550,26500,541
|
|
20230622,115600,8371784900,26550,26550,26550,26500,256
|
|
20230622,115500,8364998450,26500,26550,26550,26500,354
|
|
20230622,115400,8355600100,26550,26450,26550,26450,273
|
|
20230622,115300,8348368650,26500,26550,26550,26500,991
|
|
20230622,115200,8322093350,26550,26500,26550,26500,3197
|
|
20230622,115100,8237364450,26450,26400,26500,26400,2304
|
|
20230622,115000,8176471000,26350,26350,26400,26350,220
|
|
20230622,114900,8170671050,26350,26400,26400,26350,71
|
|
20230622,114800,8168799450,26400,26350,26400,26300,277
|
|
20230622,114700,8161501550,26400,26350,26400,26300,397
|
|
20230622,114600,8151042650,26350,26350,26400,26350,431
|
|
20230622,114500,8139684550,26400,26350,26400,26350,250
|
|
20230622,114400,8133090050,26400,26400,26400,26350,633
|
|
20230622,114300,8116405750,26350,26350,26400,26350,486
|
|
20230622,114200,8103596350,26400,26350,26400,26350,350
|
|
20230622,114100,8094372550,26350,26350,26400,26350,250
|
|
20230622,114000,8087783600,26350,26400,26400,26350,867
|
|
20230622,113900,8064934050,26350,26350,26400,26350,453
|
|
20230622,113800,8052997050,26400,26350,26400,26350,358
|
|
20230622,113700,8043552550,26350,26400,26400,26350,157
|
|
20230622,113600,8039415550,26350,26400,26400,26350,327
|
|
20230622,113500,8030795300,26400,26400,26400,26400,101
|
|
20230622,113400,8028128900,26400,26350,26400,26350,277
|
|
20230622,113300,8020820050,26350,26350,26350,26350,392
|
|
20230622,113200,8010490850,26300,26350,26400,26300,2184
|
|
20230622,113100,7953015300,26350,26350,26400,26350,196
|
|
20230622,113000,7947849100,26400,26350,26450,26350,1163
|
|
20230622,112900,7917151750,26350,26400,26400,26350,440
|
|
20230622,112800,7905555750,26350,26400,26400,26350,436
|
|
20230622,112700,7894066050,26450,26400,26450,26350,241
|
|
20230622,112600,7887706000,26350,26400,26400,26350,295
|
|
20230622,112500,7879923150,26350,26400,26450,26350,1460
|
|
20230622,112400,7841421300,26500,26500,26500,26500,136
|
|
20230622,112300,7837817300,26400,26450,26500,26400,1588
|
|
20230622,112200,7795864300,26400,26550,26550,26400,1490
|
|
20230622,112100,7756433400,26550,26500,26550,26450,752
|
|
20230622,112000,7736506700,26500,26450,26500,26450,70
|
|
20230622,111900,7734655150,26450,26450,26650,26450,4921
|
|
20230622,111800,7604012600,26450,26500,26550,26450,996
|
|
20230622,111700,7577639050,26500,26500,26550,26500,1258
|
|
20230622,111600,7544301050,26500,26450,26500,26450,238
|
|
20230622,111500,7537996200,26500,26400,26500,26400,406
|
|
20230622,111400,7527275150,26450,26550,26550,26400,908
|
|
20230622,111300,7503242500,26550,26550,26550,26500,1477
|
|
20230622,111200,7464044100,26550,26550,26600,26550,1232
|
|
20230622,111100,7431333050,26550,26400,26550,26400,1702
|
|
20230622,111000,7386237000,26400,26450,26500,26400,873
|
|
20230622,110900,7363127500,26450,26400,26500,26400,890
|
|
20230622,110800,7339599800,26400,26400,26450,26400,280
|
|
20230622,110700,7332204800,26400,26400,26450,26400,335
|
|
20230622,110600,7323346750,26400,26400,26400,26350,445
|
|
20230622,110500,7311600550,26400,26500,26500,26350,1026
|
|
20230622,110400,7284535300,26450,26500,26500,26450,688
|
|
20230622,110300,7266313200,26450,26500,26550,26450,1207
|
|
20230622,110200,7234326850,26450,26400,26500,26350,696
|
|
20230622,110100,7215944300,26350,26350,26400,26350,220
|
|
20230622,110000,7210145700,26350,26350,26400,26300,1319
|
|
20230622,105900,7175405300,26350,26350,26400,26300,709
|
|
20230622,105800,7156724900,26350,26350,26400,26300,675
|
|
20230622,105700,7138946900,26400,26400,26450,26350,667
|
|
20230622,105600,7121333650,26400,26550,26550,26300,6856
|
|
20230622,105500,6939841600,26550,26400,26650,26400,7566
|
|
20230622,105400,6738849050,26500,26450,26600,26400,12715
|
|
20230622,105300,6401998250,26400,26450,26450,26400,5009
|
|
20230622,105200,6269572500,26400,26350,26450,26350,6365
|
|
20230622,105100,6101556000,26350,26400,26400,26350,488
|
|
20230622,105000,6088692600,26400,26350,26400,26350,540
|
|
20230622,104900,6074443950,26350,26350,26400,26300,798
|
|
20230622,104800,6053417700,26350,26350,26350,26300,441
|
|
20230622,104700,6041802750,26350,26350,26350,26300,1025
|
|
20230622,104600,6014798900,26300,26300,26350,26300,2412
|
|
20230622,104500,5951275950,26300,26300,26350,26250,1973
|
|
20230622,104400,5899412950,26300,26300,26300,26250,349
|
|
20230622,104300,5890247550,26300,26300,26300,26250,91
|
|
20230622,104200,5887854650,26300,26300,26300,26250,880
|
|
20230622,104100,5864741800,26250,26250,26300,26250,968
|
|
20230622,104000,5839324750,26300,26250,26300,26200,1156
|
|
20230622,103900,5808937000,26300,26300,26300,26250,446
|
|
20230622,103800,5797228450,26300,26300,26300,26250,650
|
|
20230622,103700,5780150300,26250,26350,26350,26250,1025
|
|
20230622,103600,5753185650,26350,26350,26350,26300,542
|
|
20230622,103500,5738921650,26350,26250,26350,26250,4640
|
|
20230622,103400,5616859650,26250,26200,26250,26200,450
|
|
20230622,103300,5605050250,26250,26150,26250,26150,1080
|
|
20230622,103200,5576764950,26150,26150,26200,26150,297
|
|
20230622,103100,5568985600,26200,26150,26200,26150,701
|
|
20230622,103000,5550635850,26150,26100,26150,26050,279
|
|
20230622,102900,5543353000,26100,26150,26150,26100,365
|
|
20230622,102800,5533811250,26150,25950,26200,25950,3030
|
|
20230622,102700,5454784850,25950,26000,26050,25950,1296
|
|
20230622,102600,5421092950,26000,26050,26100,26000,228
|
|
20230622,102500,5415148950,26100,26150,26150,26100,580
|
|
20230622,102400,5400006250,26100,26150,26150,26050,1195
|
|
20230622,102300,5368820450,26150,26150,26200,26100,239
|
|
20230622,102200,5362570050,26150,26200,26200,26100,1485
|
|
20230622,102100,5323764150,26150,26250,26250,26150,482
|
|
20230622,102000,5311125000,26250,26150,26250,26100,2275
|
|
20230622,101900,5251479200,26100,26150,26150,26100,606
|
|
20230622,101800,5235649250,26150,26150,26200,26100,1815
|
|
20230622,101700,5188148650,26150,26050,26200,26050,1109
|
|
20230622,101600,5159158150,26100,26150,26150,26100,334
|
|
20230622,101500,5150432350,26150,26100,26150,26100,133
|
|
20230622,101400,5146960450,26100,26150,26150,26050,1004
|
|
20230622,101300,5120755600,26100,26150,26150,26050,466
|
|
20230622,101200,5108592300,26150,26150,26150,26100,538
|
|
20230622,101100,5094529200,26150,26100,26150,26100,745
|
|
20230622,101000,5075070550,26100,25850,26100,25850,4119
|
|
20230622,100900,4968075300,25850,25900,25900,25850,137
|
|
20230622,100800,4964527250,25850,25850,25900,25850,645
|
|
20230622,100700,4947826750,25850,25800,25900,25800,506
|
|
20230622,100600,4934734300,25800,25950,25950,25800,2808
|
|
20230622,100500,4862128450,25900,25850,25900,25850,1264
|
|
20230622,100400,4829409950,25850,25950,25950,25800,1344
|
|
20230622,100300,4794660650,25950,25900,25950,25900,3920
|
|
20230622,100200,4693092500,25900,25900,25950,25850,1196
|
|
20230622,100100,4662149100,25900,25950,26000,25900,2058
|
|
20230622,100000,4608806700,25950,26000,26000,25950,607
|
|
20230622,095900,4593046150,26000,26000,26000,25850,1808
|
|
20230622,095800,4546221750,25850,26100,26100,25850,4427
|
|
20230622,095700,4431301850,26100,26250,26250,26050,3961
|
|
20230622,095600,4327573350,26250,26400,26400,26200,7163
|
|
20230622,095500,4139236250,26400,26250,26450,26200,9807
|
|
20230622,095400,3881327000,26200,26100,26250,26050,7508
|
|
20230622,095300,3684851650,26100,26100,26100,26050,2003
|
|
20230622,095200,3632628550,26050,26100,26100,26050,2869
|
|
20230622,095100,3557777950,26150,26100,26150,26100,3671
|
|
20230622,095000,3461942750,26150,26150,26150,26100,2131
|
|
20230622,094900,3406234850,26200,26100,26200,26000,5805
|
|
20230622,094800,3254486250,26100,26200,26250,25950,14314
|
|
20230622,094700,2881360250,26200,25900,26300,25900,20011
|
|
20230622,094600,2358986950,25900,25800,26000,25800,13331
|
|
20230622,094500,2013848550,25750,25600,25850,25600,13640
|
|
20230622,094400,1663287250,25600,25600,25650,25600,716
|
|
20230622,094300,1644953650,25650,25650,25650,25600,1100
|
|
20230622,094200,1616774350,25650,25650,25650,25600,632
|
|
20230622,094100,1600583050,25550,25600,25650,25550,1245
|
|
20230622,094000,1568714500,25600,25650,25650,25600,489
|
|
20230622,093900,1556186100,25650,25600,25650,25600,283
|
|
20230622,093800,1548927950,25600,25650,25650,25600,236
|
|
20230622,093700,1542875050,25650,25550,25650,25550,2834
|
|
20230622,093600,1470309600,25550,25550,25600,25550,594
|
|
20230622,093500,1455131450,25550,25550,25600,25500,2900
|
|
20230622,093400,1381034950,25500,25500,25550,25500,344
|
|
20230622,093300,1372256200,25500,25550,25550,25500,358
|
|
20230622,093200,1363127100,25550,25550,25550,25550,342
|
|
20230622,093100,1354389000,25550,25550,25550,25550,531
|
|
20230622,093000,1340821950,25600,25550,25600,25500,1050
|
|
20230622,092900,1313965750,25500,25600,25600,25500,1371
|
|
20230622,092800,1278942400,25600,25650,25650,25550,242
|
|
20230622,092700,1272751800,25550,25600,25650,25550,738
|
|
20230622,092600,1253873600,25550,25600,25650,25550,1074
|
|
20230622,092500,1226373600,25600,25600,25650,25550,768
|
|
20230622,092400,1206708250,25550,25600,25600,25550,654
|
|
20230622,092300,1189973600,25600,25600,25650,25600,571
|
|
20230622,092200,1175354250,25600,25700,25700,25600,1317
|
|
20230622,092100,1141530150,25700,25700,25700,25600,3260
|
|
20230622,092000,1057906550,25700,25600,25700,25600,2007
|
|
20230622,091900,1006408950,25600,25600,25650,25550,4257
|
|
20230622,091800,897397450,25550,25550,25600,25550,1499
|
|
20230622,091700,859095600,25550,25550,25600,25450,3227
|
|
20230622,091600,776707700,25500,25500,25550,25450,2257
|
|
20230622,091500,719171950,25550,25600,25600,25500,1309
|
|
20230622,091400,685714450,25500,25400,25600,25350,5922
|
|
20230622,091300,534972450,25350,25350,25400,25300,1595
|
|
20230622,091200,494542100,25350,25300,25350,25250,1760
|
|
20230622,091100,449993600,25250,25200,25250,25200,1372
|
|
20230622,091000,415368550,25200,25250,25300,25200,555
|
|
20230622,090900,401363900,25250,25250,25250,25200,1083
|
|
20230622,090800,374031700,25250,25200,25300,25200,1574
|
|
20230622,090700,334246150,25200,25250,25250,25200,507
|
|
20230622,090600,321460900,25250,25250,25250,25200,1726
|
|
20230622,090500,277923600,25200,25150,25350,25150,3116
|
|
20230622,090400,199300650,25150,25100,25200,25100,1015
|
|
20230622,090300,173797150,25050,25050,25100,25000,1249
|
|
20230622,090200,142491500,25100,25000,25100,25000,843
|
|
20230622,090100,121351300,25000,24950,25000,24800,1071
|
|
20230622,090000,94608050,24900,24750,24950,24750,3620
|