642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,193800,21638867350,30050,30050,30050,30050,0
|
|
20230613,193700,21638867350,30050,30050,30050,30050,0
|
|
20230613,193600,21638867350,30050,30050,30050,30050,0
|
|
20230613,193500,21638867350,30050,30050,30050,30050,0
|
|
20230613,193400,21638867350,30050,30050,30050,30050,0
|
|
20230613,193300,21638867350,30050,30050,30050,30050,0
|
|
20230613,193200,21638867350,30050,30050,30050,30050,0
|
|
20230613,193100,21638867350,30050,30050,30050,30050,0
|
|
20230613,193000,21638867350,30050,30050,30050,30050,0
|
|
20230613,192900,21638867350,30050,30050,30050,30050,0
|
|
20230613,192800,21638867350,30050,30050,30050,30050,0
|
|
20230613,192700,21638867350,30050,30050,30050,30050,0
|
|
20230613,192600,21638867350,30050,30050,30050,30050,0
|
|
20230613,192500,21638867350,30050,30050,30050,30050,0
|
|
20230613,192400,21638867350,30050,30050,30050,30050,0
|
|
20230613,192300,21638867350,30050,30050,30050,30050,0
|
|
20230613,192200,21638867350,30050,30050,30050,30050,0
|
|
20230613,192100,21638867350,30050,30050,30050,30050,0
|
|
20230613,192000,21638867350,30050,30050,30050,30050,0
|
|
20230613,191900,21638867350,30050,30050,30050,30050,0
|
|
20230613,191800,21638867350,30050,30050,30050,30050,0
|
|
20230613,191700,21638867350,30050,30050,30050,30050,0
|
|
20230613,191600,21638867350,30050,30050,30050,30050,0
|
|
20230613,191500,21638867350,30050,30050,30050,30050,0
|
|
20230613,191400,21638867350,30050,30050,30050,30050,0
|
|
20230613,191300,21638867350,30050,30050,30050,30050,0
|
|
20230613,191200,21638867350,30050,30050,30050,30050,0
|
|
20230613,191100,21638867350,30050,30050,30050,30050,0
|
|
20230613,191000,21638867350,30050,30050,30050,30050,0
|
|
20230613,190900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,190800,21638867350,30050,30050,30050,30050,0
|
|
20230613,190700,21638867350,30050,30050,30050,30050,0
|
|
20230613,190600,21638867350,30050,30050,30050,30050,0
|
|
20230613,190500,21638867350,30050,30050,30050,30050,0
|
|
20230613,190400,21638867350,30050,30050,30050,30050,0
|
|
20230613,190300,21638867350,30050,30050,30050,30050,0
|
|
20230613,190200,21638867350,30050,30050,30050,30050,0
|
|
20230613,190100,21638867350,30050,30050,30050,30050,0
|
|
20230613,190000,21638867350,30050,30050,30050,30050,0
|
|
20230613,185900,21638867350,30050,30050,30050,30050,0
|
|
20230613,185800,21638867350,30050,30050,30050,30050,0
|
|
20230613,185700,21638867350,30050,30050,30050,30050,0
|
|
20230613,185600,21638867350,30050,30050,30050,30050,0
|
|
20230613,185500,21638867350,30050,30050,30050,30050,0
|
|
20230613,185400,21638867350,30050,30050,30050,30050,0
|
|
20230613,185300,21638867350,30050,30050,30050,30050,0
|
|
20230613,185200,21638867350,30050,30050,30050,30050,0
|
|
20230613,185100,21638867350,30050,30050,30050,30050,0
|
|
20230613,185000,21638867350,30050,30050,30050,30050,0
|
|
20230613,184900,21638867350,30050,30050,30050,30050,0
|
|
20230613,184800,21638867350,30050,30050,30050,30050,0
|
|
20230613,184700,21638867350,30050,30050,30050,30050,0
|
|
20230613,184600,21638867350,30050,30050,30050,30050,0
|
|
20230613,184500,21638867350,30050,30050,30050,30050,0
|
|
20230613,184400,21638867350,30050,30050,30050,30050,0
|
|
20230613,184300,21638867350,30050,30050,30050,30050,0
|
|
20230613,184200,21638867350,30050,30050,30050,30050,0
|
|
20230613,184100,21638867350,30050,30050,30050,30050,0
|
|
20230613,184000,21638867350,30050,30050,30050,30050,0
|
|
20230613,183900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,183800,21638867350,30050,30050,30050,30050,0
|
|
20230613,183700,21638867350,30050,30050,30050,30050,0
|
|
20230613,183600,21638867350,30050,30050,30050,30050,0
|
|
20230613,183500,21638867350,30050,30050,30050,30050,0
|
|
20230613,183400,21638867350,30050,30050,30050,30050,0
|
|
20230613,183300,21638867350,30050,30050,30050,30050,0
|
|
20230613,183200,21638867350,30050,30050,30050,30050,0
|
|
20230613,183100,21638867350,30050,30050,30050,30050,0
|
|
20230613,183000,21638867350,30050,30050,30050,30050,0
|
|
20230613,182900,21638867350,30050,30050,30050,30050,0
|
|
20230613,182800,21638867350,30050,30050,30050,30050,0
|
|
20230613,182700,21638867350,30050,30050,30050,30050,0
|
|
20230613,182600,21638867350,30050,30050,30050,30050,0
|
|
20230613,182500,21638867350,30050,30050,30050,30050,0
|
|
20230613,182400,21638867350,30050,30050,30050,30050,0
|
|
20230613,182300,21638867350,30050,30050,30050,30050,0
|
|
20230613,182200,21638867350,30050,30050,30050,30050,0
|
|
20230613,182100,21638867350,30050,30050,30050,30050,0
|
|
20230613,182000,21638867350,30050,30050,30050,30050,0
|
|
20230613,181900,21638867350,30050,30050,30050,30050,0
|
|
20230613,181800,21638867350,30050,30050,30050,30050,0
|
|
20230613,181700,21638867350,30050,30050,30050,30050,0
|
|
20230613,181600,21638867350,30050,30050,30050,30050,0
|
|
20230613,181500,21638867350,30050,30050,30050,30050,0
|
|
20230613,181400,21638867350,30050,30050,30050,30050,0
|
|
20230613,181300,21638867350,30050,30050,30050,30050,0
|
|
20230613,181200,21638867350,30050,30050,30050,30050,0
|
|
20230613,181100,21638867350,30050,30050,30050,30050,0
|
|
20230613,181000,21638867350,30050,30050,30050,30050,0
|
|
20230613,180900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,180800,21638867350,30050,30050,30050,30050,0
|
|
20230613,180700,21638867350,30050,30050,30050,30050,0
|
|
20230613,180600,21638867350,30050,30050,30050,30050,0
|
|
20230613,180500,21638867350,30050,30050,30050,30050,0
|
|
20230613,180400,21638867350,30050,30050,30050,30050,0
|
|
20230613,180300,21638867350,30050,30050,30050,30050,0
|
|
20230613,180200,21638867350,30050,30050,30050,30050,0
|
|
20230613,180100,21638867350,30050,30050,30050,30050,0
|
|
20230613,180000,21638867350,30050,30050,30050,30050,0
|
|
20230613,175900,21638867350,30050,30050,30050,30050,0
|
|
20230613,175800,21638867350,30050,30050,30050,30050,0
|
|
20230613,175700,21638867350,30050,30050,30050,30050,0
|
|
20230613,175600,21638867350,30050,30050,30050,30050,0
|
|
20230613,175500,21638867350,30050,30050,30050,30050,0
|
|
20230613,175400,21638867350,30050,30050,30050,30050,0
|
|
20230613,175300,21638867350,30050,30050,30050,30050,0
|
|
20230613,175200,21638867350,30050,30050,30050,30050,0
|
|
20230613,175100,21638867350,30050,30050,30050,30050,0
|
|
20230613,175000,21638867350,30050,30050,30050,30050,0
|
|
20230613,174900,21638867350,30050,30050,30050,30050,0
|
|
20230613,174800,21638867350,30050,30050,30050,30050,0
|
|
20230613,174700,21638867350,30050,30050,30050,30050,0
|
|
20230613,174600,21638867350,30050,30050,30050,30050,0
|
|
20230613,174500,21638867350,30050,30050,30050,30050,0
|
|
20230613,174400,21638867350,30050,30050,30050,30050,0
|
|
20230613,174300,21638867350,30050,30050,30050,30050,0
|
|
20230613,174200,21638867350,30050,30050,30050,30050,0
|
|
20230613,174100,21638867350,30050,30050,30050,30050,0
|
|
20230613,174000,21638867350,30050,30050,30050,30050,0
|
|
20230613,173900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,173800,21638867350,30050,30050,30050,30050,0
|
|
20230613,173700,21638867350,30050,30050,30050,30050,0
|
|
20230613,173600,21638867350,30050,30050,30050,30050,0
|
|
20230613,173500,21638867350,30050,30050,30050,30050,0
|
|
20230613,173400,21638867350,30050,30050,30050,30050,0
|
|
20230613,173300,21638867350,30050,30050,30050,30050,0
|
|
20230613,173200,21638867350,30050,30050,30050,30050,0
|
|
20230613,173100,21638867350,30050,30050,30050,30050,0
|
|
20230613,173000,21638867350,30050,30050,30050,30050,0
|
|
20230613,172900,21638867350,30050,30050,30050,30050,0
|
|
20230613,172800,21638867350,30050,30050,30050,30050,0
|
|
20230613,172700,21638867350,30050,30050,30050,30050,0
|
|
20230613,172600,21638867350,30050,30050,30050,30050,0
|
|
20230613,172500,21638867350,30050,30050,30050,30050,0
|
|
20230613,172400,21638867350,30050,30050,30050,30050,0
|
|
20230613,172300,21638867350,30050,30050,30050,30050,0
|
|
20230613,172200,21638867350,30050,30050,30050,30050,0
|
|
20230613,172100,21638867350,30050,30050,30050,30050,0
|
|
20230613,172000,21638867350,30050,30050,30050,30050,0
|
|
20230613,171900,21638867350,30050,30050,30050,30050,0
|
|
20230613,171800,21638867350,30050,30050,30050,30050,0
|
|
20230613,171700,21638867350,30050,30050,30050,30050,0
|
|
20230613,171600,21638867350,30050,30050,30050,30050,0
|
|
20230613,171500,21638867350,30050,30050,30050,30050,0
|
|
20230613,171400,21638867350,30050,30050,30050,30050,0
|
|
20230613,171300,21638867350,30050,30050,30050,30050,0
|
|
20230613,171200,21638867350,30050,30050,30050,30050,0
|
|
20230613,171100,21638867350,30050,30050,30050,30050,0
|
|
20230613,171000,21638867350,30050,30050,30050,30050,0
|
|
20230613,170900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,170800,21638867350,30050,30050,30050,30050,0
|
|
20230613,170700,21638867350,30050,30050,30050,30050,0
|
|
20230613,170600,21638867350,30050,30050,30050,30050,0
|
|
20230613,170500,21638867350,30050,30050,30050,30050,0
|
|
20230613,170400,21638867350,30050,30050,30050,30050,0
|
|
20230613,170300,21638867350,30050,30050,30050,30050,0
|
|
20230613,170200,21638867350,30050,30050,30050,30050,0
|
|
20230613,170100,21638867350,30050,30050,30050,30050,0
|
|
20230613,170000,21638867350,30050,30050,30050,30050,0
|
|
20230613,165900,21638867350,30050,30050,30050,30050,0
|
|
20230613,165800,21638867350,30050,30050,30050,30050,0
|
|
20230613,165700,21638867350,30050,30050,30050,30050,0
|
|
20230613,165600,21638867350,30050,30050,30050,30050,0
|
|
20230613,165500,21638867350,30050,30050,30050,30050,0
|
|
20230613,165400,21638867350,30050,30050,30050,30050,0
|
|
20230613,165300,21638867350,30050,30050,30050,30050,0
|
|
20230613,165200,21638867350,30050,30050,30050,30050,0
|
|
20230613,165100,21638867350,30050,30050,30050,30050,0
|
|
20230613,165000,21638867350,30050,30050,30050,30050,0
|
|
20230613,164900,21638867350,30050,30050,30050,30050,0
|
|
20230613,164800,21638867350,30050,30050,30050,30050,0
|
|
20230613,164700,21638867350,30050,30050,30050,30050,0
|
|
20230613,164600,21638867350,30050,30050,30050,30050,0
|
|
20230613,164500,21638867350,30050,30050,30050,30050,0
|
|
20230613,164400,21638867350,30050,30050,30050,30050,0
|
|
20230613,164300,21638867350,30050,30050,30050,30050,0
|
|
20230613,164200,21638867350,30050,30050,30050,30050,0
|
|
20230613,164100,21638867350,30050,30050,30050,30050,0
|
|
20230613,164000,21638867350,30050,30050,30050,30050,0
|
|
20230613,163900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,163800,21638867350,30050,30050,30050,30050,0
|
|
20230613,163700,21638867350,30050,30050,30050,30050,0
|
|
20230613,163600,21638867350,30050,30050,30050,30050,0
|
|
20230613,163500,21638867350,30050,30050,30050,30050,0
|
|
20230613,163400,21638867350,30050,30050,30050,30050,0
|
|
20230613,163300,21638867350,30050,30050,30050,30050,0
|
|
20230613,163200,21638867350,30050,30050,30050,30050,0
|
|
20230613,163100,21638867350,30050,30050,30050,30050,0
|
|
20230613,163000,21638867350,30050,30050,30050,30050,0
|
|
20230613,162900,21638867350,30050,30050,30050,30050,0
|
|
20230613,162800,21638867350,30050,30050,30050,30050,0
|
|
20230613,162700,21638867350,30050,30050,30050,30050,0
|
|
20230613,162600,21638867350,30050,30050,30050,30050,0
|
|
20230613,162500,21638867350,30050,30050,30050,30050,0
|
|
20230613,162400,21638867350,30050,30050,30050,30050,0
|
|
20230613,162300,21638867350,30050,30050,30050,30050,0
|
|
20230613,162200,21638867350,30050,30050,30050,30050,0
|
|
20230613,162100,21638867350,30050,30050,30050,30050,0
|
|
20230613,162000,21638867350,30050,30050,30050,30050,0
|
|
20230613,161900,21638867350,30050,30050,30050,30050,0
|
|
20230613,161800,21638867350,30050,30050,30050,30050,0
|
|
20230613,161700,21638867350,30050,30050,30050,30050,0
|
|
20230613,161600,21638867350,30050,30050,30050,30050,0
|
|
20230613,161500,21638867350,30050,30050,30050,30050,0
|
|
20230613,161400,21638867350,30050,30050,30050,30050,0
|
|
20230613,161300,21638867350,30050,30050,30050,30050,0
|
|
20230613,161200,21638867350,30050,30050,30050,30050,0
|
|
20230613,161100,21638867350,30050,30050,30050,30050,0
|
|
20230613,161000,21638867350,30050,30050,30050,30050,0
|
|
20230613,160900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,160800,21638867350,30050,30050,30050,30050,0
|
|
20230613,160700,21638867350,30050,30050,30050,30050,0
|
|
20230613,160600,21638867350,30050,30050,30050,30050,0
|
|
20230613,160500,21638867350,30050,30050,30050,30050,0
|
|
20230613,160400,21638867350,30050,30050,30050,30050,0
|
|
20230613,160300,21638867350,30050,30050,30050,30050,0
|
|
20230613,160200,21638867350,30050,30050,30050,30050,0
|
|
20230613,160100,21638867350,30050,30050,30050,30050,0
|
|
20230613,160000,21638867350,30050,30050,30050,30050,0
|
|
20230613,155900,21638867350,30050,30050,30050,30050,0
|
|
20230613,155800,21638867350,30050,30050,30050,30050,0
|
|
20230613,155700,21638867350,30050,30050,30050,30050,0
|
|
20230613,155600,21638867350,30050,30050,30050,30050,0
|
|
20230613,155500,21638867350,30050,30050,30050,30050,0
|
|
20230613,155400,21638867350,30050,30050,30050,30050,0
|
|
20230613,155300,21638867350,30050,30050,30050,30050,0
|
|
20230613,155200,21638867350,30050,30050,30050,30050,0
|
|
20230613,155100,21638867350,30050,30050,30050,30050,0
|
|
20230613,155000,21638867350,30050,30050,30050,30050,0
|
|
20230613,154900,21638867350,30050,30050,30050,30050,0
|
|
20230613,154800,21638867350,30050,30050,30050,30050,0
|
|
20230613,154700,21638867350,30050,30050,30050,30050,0
|
|
20230613,154600,21638867350,30050,30050,30050,30050,0
|
|
20230613,154500,21638867350,30050,30050,30050,30050,0
|
|
20230613,154400,21638867350,30050,30050,30050,30050,0
|
|
20230613,154300,21638867350,30050,30050,30050,30050,0
|
|
20230613,154200,21638867350,30050,30050,30050,30050,0
|
|
20230613,154100,21638867350,30050,30050,30050,30050,0
|
|
20230613,154000,21638867350,30050,30050,30050,30050,0
|
|
20230613,153900,21638867350,30050,30050,30050,30050,12132
|
|
20230613,153800,21638867350,30050,30050,30050,30050,0
|
|
20230613,153700,21638867350,30050,30050,30050,30050,0
|
|
20230613,153600,21638867350,30050,30050,30050,30050,0
|
|
20230613,153500,21638867350,30050,30050,30050,30050,0
|
|
20230613,153400,21638867350,30050,30050,30050,30050,0
|
|
20230613,153300,21638867350,30050,30050,30050,30050,0
|
|
20230613,153200,21638867350,30050,30050,30050,30050,0
|
|
20230613,153100,21638867350,30050,30050,30050,30050,0
|
|
20230613,153000,21638867350,30050,30050,30050,30050,12132
|
|
20230613,152900,21274300750,30100,30100,30100,30100,0
|
|
20230613,152800,21274300750,30100,30100,30100,30100,0
|
|
20230613,152700,21274300750,30100,30100,30100,30100,0
|
|
20230613,152600,21274300750,30100,30100,30100,30100,0
|
|
20230613,152500,21274300750,30100,30100,30100,30100,0
|
|
20230613,152400,21274300750,30100,30100,30100,30100,0
|
|
20230613,152300,21274300750,30100,30100,30100,30100,0
|
|
20230613,152200,21274300750,30100,30100,30100,30100,0
|
|
20230613,152100,21274300750,30100,30100,30100,30100,0
|
|
20230613,152000,21274300750,30100,30100,30100,30100,0
|
|
20230613,151900,21274300750,30100,30050,30100,30000,1999
|
|
20230613,151800,21214220300,30050,30000,30100,30000,5764
|
|
20230613,151700,21041031600,30000,30050,30050,30000,815
|
|
20230613,151600,21016579550,30050,30050,30050,30000,533
|
|
20230613,151500,21000572750,30000,30000,30050,30000,377
|
|
20230613,151400,20989256050,30050,30050,30050,30000,217
|
|
20230613,151300,20982739550,30050,30050,30050,30000,2230
|
|
20230613,151200,20915738050,30000,30050,30050,30000,1698
|
|
20230613,151100,20864790650,30050,30050,30050,30000,2318
|
|
20230613,151000,20795136400,30000,30050,30050,30000,376
|
|
20230613,150900,20783850750,30050,29950,30050,29950,1738
|
|
20230613,150800,20731758250,30000,30000,30000,29950,1174
|
|
20230613,150700,20696544350,30000,30000,30050,30000,1241
|
|
20230613,150600,20659314300,30000,30100,30100,30000,924
|
|
20230613,150500,20631561550,30100,30050,30100,30000,759
|
|
20230613,150400,20608752150,30050,30050,30050,30000,883
|
|
20230613,150300,20582218500,30050,30050,30050,29950,1158
|
|
20230613,150200,20547461700,30000,30000,30050,29950,3991
|
|
20230613,150100,20427889750,30000,30000,30100,30000,1446
|
|
20230613,150000,20384486300,30000,30000,30050,30000,1429
|
|
20230613,145900,20341599200,29950,30050,30100,29950,3617
|
|
20230613,145800,20233029300,30050,30050,30100,30050,612
|
|
20230613,145700,20214629900,30050,30050,30100,30050,182
|
|
20230613,145600,20209159950,30050,30100,30100,30000,6252
|
|
20230613,145500,20021503600,30050,30050,30100,30000,2493
|
|
20230613,145400,19946591650,30100,30100,30150,30050,3168
|
|
20230613,145300,19851328500,30150,30150,30150,30100,843
|
|
20230613,145200,19825924150,30150,30150,30150,30100,118
|
|
20230613,145100,19822370600,30100,30150,30150,30100,1231
|
|
20230613,145000,19785257850,30100,30200,30200,30100,2299
|
|
20230613,144900,19715997100,30200,30150,30200,30150,720
|
|
20230613,144800,19694288600,30150,30100,30150,30100,752
|
|
20230613,144700,19671617550,30150,30150,30150,30150,93
|
|
20230613,144600,19668813600,30150,30100,30200,30100,761
|
|
20230613,144500,19645880150,30150,30150,30150,30100,424
|
|
20230613,144400,19633097100,30150,30150,30150,30100,836
|
|
20230613,144300,19607892200,30100,30150,30150,30100,699
|
|
20230613,144200,19586849900,30150,30100,30150,30100,825
|
|
20230613,144100,19561993050,30100,30150,30150,30100,199
|
|
20230613,144000,19555994750,30150,30150,30200,30150,918
|
|
20230613,143900,19528316750,30150,30200,30200,30150,403
|
|
20230613,143800,19516166250,30200,30150,30200,30150,171
|
|
20230613,143700,19511010150,30150,30150,30150,30100,689
|
|
20230613,143600,19490251850,30100,30100,30150,30100,560
|
|
20230613,143500,19473395550,30150,30050,30150,30050,3105
|
|
20230613,143400,19379929300,30100,30100,30100,30050,336
|
|
20230613,143300,19369815950,30100,30050,30100,30050,13
|
|
20230613,143200,19369425050,30050,30100,30100,30050,328
|
|
20230613,143100,19359565950,30100,30100,30100,30050,464
|
|
20230613,143000,19345600650,30100,30100,30150,30050,1567
|
|
20230613,142900,19298457550,30100,30150,30150,30050,1643
|
|
20230613,142800,19249023550,30150,30100,30150,30100,90
|
|
20230613,142700,19246314050,30100,30100,30150,30100,1458
|
|
20230613,142600,19202417750,30100,30150,30200,30100,1157
|
|
20230613,142500,19167568450,30150,30150,30200,30150,1821
|
|
20230613,142400,19112661350,30100,30150,30150,30100,341
|
|
20230613,142300,19102380700,30100,30100,30150,30100,318
|
|
20230613,142200,19092807100,30100,30100,30150,30100,229
|
|
20230613,142100,19085910400,30100,30100,30100,30100,1255
|
|
20230613,142000,19048134900,30100,30100,30150,30100,1696
|
|
20230613,141900,18997082500,30100,30100,30100,30100,413
|
|
20230613,141800,18984651200,30100,30150,30150,30100,220
|
|
20230613,141700,18978029150,30050,30100,30150,30050,1700
|
|
20230613,141600,18926864650,30100,30100,30100,30100,440
|
|
20230613,141500,18913620650,30100,30100,30150,30100,319
|
|
20230613,141400,18904017100,30100,30100,30150,30100,2150
|
|
20230613,141300,18839300600,30100,30050,30100,30050,1875
|
|
20230613,141200,18782911350,30050,30050,30050,30050,512
|
|
20230613,141100,18767525750,30050,30050,30050,30000,926
|
|
20230613,141000,18739700250,30050,30000,30050,30000,499
|
|
20230613,140900,18724722450,30000,30050,30050,30000,285
|
|
20230613,140800,18716171150,30000,30050,30050,30000,1360
|
|
20230613,140700,18675355150,30050,30050,30050,30000,3361
|
|
20230613,140600,18574513300,30050,30050,30100,30000,472
|
|
20230613,140500,18560342150,30050,30050,30050,30050,978
|
|
20230613,140400,18530953250,30050,30050,30100,30050,683
|
|
20230613,140300,18510413500,30050,30050,30050,30050,142
|
|
20230613,140200,18506146400,30050,30100,30100,30050,748
|
|
20230613,140100,18483660850,30050,30100,30100,30050,92
|
|
20230613,140000,18480895750,30100,30100,30100,30050,602
|
|
20230613,135900,18462779250,30050,30100,30100,30050,684
|
|
20230613,135800,18442208050,30100,30100,30100,30100,126
|
|
20230613,135700,18438415450,30100,30100,30100,30050,174
|
|
20230613,135600,18433181500,30100,30050,30100,30050,484
|
|
20230613,135500,18418621650,30050,30050,30050,30000,1144
|
|
20230613,135400,18384274400,30050,30050,30050,30050,269
|
|
20230613,135300,18376190950,30050,30050,30050,30050,1792
|
|
20230613,135200,18322341350,30050,30100,30100,30050,1349
|
|
20230613,135100,18281803850,30100,30100,30100,30050,667
|
|
20230613,135000,18261747750,30150,30100,30150,30100,422
|
|
20230613,134900,18249044550,30100,30100,30150,30050,444
|
|
20230613,134800,18235665950,30050,30000,30150,30000,661
|
|
20230613,134700,18215740050,30000,30050,30050,30000,2367
|
|
20230613,134600,18144678850,30050,30050,30050,30050,700
|
|
20230613,134500,18123643850,30050,30150,30150,30050,393
|
|
20230613,134400,18111807700,30150,30050,30150,30050,7499
|
|
20230613,134300,17886075300,30000,30100,30100,30000,1554
|
|
20230613,134200,17839443350,30100,30050,30100,30000,1472
|
|
20230613,134100,17795152550,30050,30050,30050,30050,251
|
|
20230613,134000,17787610000,30050,30050,30100,30050,3469
|
|
20230613,133900,17683366500,30100,30050,30100,30000,384
|
|
20230613,133800,17671826000,30050,30050,30100,30000,440
|
|
20230613,133700,17658612300,30100,29950,30100,29950,189
|
|
20230613,133600,17652939800,29950,30100,30100,29950,4890
|
|
20230613,133500,17506279050,30100,30100,30150,30000,2681
|
|
20230613,133400,17425723200,30100,30100,30100,30050,514
|
|
20230613,133300,17410260750,30100,30050,30100,30050,675
|
|
20230613,133200,17389965950,30100,30000,30100,30000,3167
|
|
20230613,133100,17294861900,30000,30000,30000,29950,1579
|
|
20230613,133000,17247501900,30000,30000,30100,29950,4455
|
|
20230613,132900,17113866450,30100,30050,30150,30000,1185
|
|
20230613,132800,17078254550,30050,30150,30150,30050,1123
|
|
20230613,132700,17044506450,30100,30000,30150,30000,1442
|
|
20230613,132600,17001161750,30050,30000,30100,30000,1003
|
|
20230613,132500,16971002500,30000,30050,30050,30000,413
|
|
20230613,132400,16958598550,30050,30000,30050,30000,297
|
|
20230613,132300,16949688250,30000,30000,30050,29950,1140
|
|
20230613,132200,16915488150,30000,30000,30050,29950,1812
|
|
20230613,132100,16861178050,30000,30150,30150,29950,10793
|
|
20230613,132000,16537193950,30100,30150,30200,30100,1254
|
|
20230613,131900,16499435300,30200,30150,30200,30100,3549
|
|
20230613,131800,16392380900,30150,30200,30200,30150,344
|
|
20230613,131700,16382005400,30200,30300,30300,30200,845
|
|
20230613,131600,16356481350,30200,30150,30200,30100,600
|
|
20230613,131500,16338369850,30150,30100,30150,30100,1011
|
|
20230613,131400,16307908350,30050,30100,30100,30050,746
|
|
20230613,131300,16285458350,30100,30100,30150,30050,951
|
|
20230613,131200,16256862350,30100,30100,30150,30050,1621
|
|
20230613,131100,16208121250,30100,30150,30150,30050,1946
|
|
20230613,131000,16149548150,30100,30150,30150,30100,5209
|
|
20230613,130900,15992549500,30200,30200,30200,30200,894
|
|
20230613,130800,15965550700,30200,30200,30200,30150,343
|
|
20230613,130700,15955195400,30200,30200,30200,30150,246
|
|
20230613,130600,15947771450,30200,30300,30300,30200,2268
|
|
20230613,130500,15879208500,30250,30300,30300,30250,672
|
|
20230613,130400,15858855500,30300,30250,30300,30250,75
|
|
20230613,130300,15856586650,30300,30250,30300,30250,920
|
|
20230613,130200,15828727650,30250,30250,30300,30250,561
|
|
20230613,130100,15811753550,30250,30300,30300,30250,891
|
|
20230613,130000,15784796800,30350,30200,30350,30200,560
|
|
20230613,125900,15767845750,30250,30300,30300,30250,596
|
|
20230613,125800,15749811650,30300,30250,30300,30250,737
|
|
20230613,125700,15727509900,30250,30300,30300,30250,479
|
|
20230613,125600,15712999300,30300,30300,30300,30250,370
|
|
20230613,125500,15701805250,30300,30200,30300,30200,902
|
|
20230613,125400,15674524950,30200,30200,30250,30200,1043
|
|
20230613,125300,15643012200,30250,30250,30250,30200,532
|
|
20230613,125200,15626925750,30300,30350,30350,30250,1228
|
|
20230613,125100,15589713750,30400,30300,30400,30250,1867
|
|
20230613,125000,15533136950,30350,30350,30350,30300,1324
|
|
20230613,124900,15492976850,30350,30350,30350,30300,3108
|
|
20230613,124800,15398693550,30350,30400,30400,30350,1570
|
|
20230613,124700,15350985700,30400,30450,30450,30400,1599
|
|
20230613,124600,15302340650,30450,30500,30550,30400,2999
|
|
20230613,124500,15210931000,30500,30500,30600,30500,5642
|
|
20230613,124400,15038733200,30500,30450,30500,30400,6512
|
|
20230613,124300,14840291850,30450,30400,30450,30400,2211
|
|
20230613,124200,14773043800,30350,30250,30400,30250,5934
|
|
20230613,124100,14593175250,30250,30350,30350,30250,1455
|
|
20230613,124000,14549147250,30300,30300,30300,30300,544
|
|
20230613,123900,14532664050,30300,30350,30400,30300,1021
|
|
20230613,123800,14501688700,30350,30400,30400,30350,978
|
|
20230613,123700,14471997600,30350,30350,30400,30350,1484
|
|
20230613,123600,14426889800,30400,30400,30400,30350,2178
|
|
20230613,123500,14360761350,30350,30350,30350,30350,4241
|
|
20230613,123400,14232047000,30350,30300,30350,30300,1886
|
|
20230613,123300,14174865300,30250,30200,30300,30200,615
|
|
20230613,123200,14156241550,30300,30200,30300,30150,3885
|
|
20230613,123100,14038673200,30150,30150,30150,30100,1541
|
|
20230613,123000,13992247350,30100,30100,30100,30100,579
|
|
20230613,122900,13974819450,30100,30100,30100,30100,685
|
|
20230613,122800,13954200950,30100,30100,30100,30100,219
|
|
20230613,122700,13947609050,30100,30100,30100,30100,650
|
|
20230613,122600,13928044050,30100,30100,30150,30100,705
|
|
20230613,122500,13906809800,30150,30100,30150,30100,501
|
|
20230613,122400,13891729650,30100,30100,30150,30100,770
|
|
20230613,122300,13868551100,30100,30100,30100,30100,882
|
|
20230613,122200,13842002900,30100,30100,30150,30050,416
|
|
20230613,122100,13829486150,30100,30100,30100,30050,767
|
|
20230613,122000,13806409450,30100,30100,30100,30100,730
|
|
20230613,121900,13784436450,30150,30200,30200,30150,492
|
|
20230613,121800,13769601150,30200,30250,30250,30200,698
|
|
20230613,121700,13748511400,30250,30200,30250,30150,2107
|
|
20230613,121600,13684913600,30200,30200,30200,30150,472
|
|
20230613,121500,13670660700,30200,30150,30250,30150,2394
|
|
20230613,121400,13598376950,30150,30150,30150,30100,619
|
|
20230613,121300,13579735300,30150,30100,30150,30100,684
|
|
20230613,121200,13559118200,30100,30100,30100,30100,164
|
|
20230613,121100,13554181800,30100,30150,30150,30100,301
|
|
20230613,121000,13545116450,30150,30200,30200,30150,24
|
|
20230613,120900,13544391750,30200,30200,30200,30200,30
|
|
20230613,120800,13543485750,30200,30100,30200,30100,2325
|
|
20230613,120700,13473446100,30100,30150,30150,30050,468
|
|
20230613,120600,13459374650,30150,30050,30150,30050,1721
|
|
20230613,120500,13407633600,30050,30050,30050,30050,334
|
|
20230613,120400,13397596900,30050,30100,30100,30050,412
|
|
20230613,120300,13385201050,30100,30100,30100,30100,505
|
|
20230613,120200,13370000550,30100,30100,30100,30100,374
|
|
20230613,120100,13358743150,30100,30100,30150,30100,583
|
|
20230613,120000,13341182650,30150,30050,30150,30050,925
|
|
20230613,115900,13313307950,30100,30050,30150,30050,217
|
|
20230613,115800,13306786950,30050,30100,30100,30050,2300
|
|
20230613,115700,13237653750,30150,30150,30150,30100,271
|
|
20230613,115600,13229484950,30150,30150,30150,30100,765
|
|
20230613,115500,13206423100,30150,30150,30150,30150,615
|
|
20230613,115400,13187880850,30150,30150,30150,30150,207
|
|
20230613,115300,13181639800,30100,30150,30150,30100,2366
|
|
20230613,115200,13110398900,30150,30150,30150,30100,114
|
|
20230613,115100,13106961900,30150,30200,30200,30150,221
|
|
20230613,115000,13100296650,30200,30150,30200,30100,539
|
|
20230613,114900,13084061750,30100,30150,30150,30100,431
|
|
20230613,114800,13071080000,30200,30100,30200,30100,960
|
|
20230613,114700,13042177550,30100,30100,30100,30050,1762
|
|
20230613,114600,12989193900,30100,30100,30100,30100,434
|
|
20230613,114500,12976130500,30050,30100,30100,30050,4856
|
|
20230613,114400,12830067600,30100,30100,30150,30100,1896
|
|
20230613,114300,12772971150,30150,30150,30150,30100,71
|
|
20230613,114200,12770832700,30100,30150,30150,30100,276
|
|
20230613,114100,12762511800,30150,30100,30150,30100,388
|
|
20230613,114000,12750821100,30100,30200,30200,30100,1089
|
|
20230613,113900,12717987500,30200,30200,30200,30150,493
|
|
20230613,113800,12703100150,30200,30200,30200,30200,578
|
|
20230613,113700,12685644550,30250,30200,30250,30150,2033
|
|
20230613,113600,12624254750,30200,30200,30200,30150,541
|
|
20230613,113500,12607942050,30200,30200,30250,30200,586
|
|
20230613,113400,12590243150,30250,30200,30250,30200,222
|
|
20230613,113300,12583538700,30200,30200,30250,30200,361
|
|
20230613,113200,12572630900,30200,30200,30250,30200,236
|
|
20230613,113100,12565502000,30200,30200,30250,30200,348
|
|
20230613,113000,12554986450,30200,30250,30250,30200,299
|
|
20230613,112900,12545948400,30200,30200,30200,30200,128
|
|
20230613,112800,12542082800,30200,30200,30200,30200,88
|
|
20230613,112700,12539425200,30200,30200,30200,30200,1165
|
|
20230613,112600,12504242200,30200,30250,30250,30200,563
|
|
20230613,112500,12487216450,30200,30250,30250,30200,258
|
|
20230613,112400,12479413550,30250,30250,30250,30200,411
|
|
20230613,112300,12466999400,30200,30200,30250,30200,1348
|
|
20230613,112200,12426274850,30200,30250,30250,30200,2491
|
|
20230613,112100,12350977100,30250,30250,30250,30200,629
|
|
20230613,112000,12331969850,30200,30150,30200,30100,1748
|
|
20230613,111900,12279250500,30100,30100,30100,30100,195
|
|
20230613,111800,12273381000,30150,30050,30150,30050,1074
|
|
20230613,111700,12241070150,30050,30100,30100,30050,716
|
|
20230613,111600,12219519450,30050,30100,30100,30050,622
|
|
20230613,111500,12200820200,30100,30050,30100,30050,312
|
|
20230613,111400,12191444550,30100,30050,30100,30050,1353
|
|
20230613,111300,12150783550,30100,30050,30100,30050,249
|
|
20230613,111200,12143292600,30100,30100,30100,30050,349
|
|
20230613,111100,12132789750,30100,30150,30150,30100,545
|
|
20230613,111000,12116384750,30150,30150,30150,30100,535
|
|
20230613,110900,12100280950,30100,30100,30150,30100,342
|
|
20230613,110800,12089986550,30150,30150,30200,30100,1675
|
|
20230613,110700,12039512800,30150,30200,30200,30150,2647
|
|
20230613,110600,11959625400,30200,30250,30250,30200,688
|
|
20230613,110500,11938846550,30250,30200,30300,30200,583
|
|
20230613,110400,11921208550,30200,30150,30200,30150,1270
|
|
20230613,110300,11882890000,30150,30250,30250,30150,471
|
|
20230613,110200,11868653650,30250,30200,30250,30200,436
|
|
20230613,110100,11855469250,30200,30200,30250,30200,209
|
|
20230613,110000,11849149250,30250,30150,30250,30100,1828
|
|
20230613,105900,11794006950,30150,30150,30150,30100,641
|
|
20230613,105800,11774690750,30150,30100,30150,30100,591
|
|
20230613,105700,11756897000,30100,30150,30150,30100,458
|
|
20230613,105600,11743099650,30150,30150,30150,30150,99
|
|
20230613,105500,11740114800,30200,30250,30250,30200,263
|
|
20230613,105400,11732163450,30250,30300,30300,30200,930
|
|
20230613,105300,11704010700,30250,30050,30250,30050,4825
|
|
20230613,105200,11558299050,30000,30000,30100,29950,1985
|
|
20230613,105100,11498622650,30000,30000,30050,30000,3102
|
|
20230613,105000,11405525950,30000,30000,30100,30000,611
|
|
20230613,104900,11387177750,30000,30050,30100,30000,1448
|
|
20230613,104800,11343664600,30050,30050,30100,30000,2176
|
|
20230613,104700,11278370450,30100,30100,30100,30050,3203
|
|
20230613,104600,11182075400,30100,30150,30150,30100,108
|
|
20230613,104500,11178824500,30100,30150,30200,30100,835
|
|
20230613,104400,11153649450,30100,30100,30100,30100,687
|
|
20230613,104300,11132970750,30100,30100,30100,30050,2883
|
|
20230613,104200,11046275700,30100,30100,30100,30100,938
|
|
20230613,104100,11018041900,30100,30150,30150,30100,760
|
|
20230613,104000,10995165750,30150,30150,30150,30100,2982
|
|
20230613,103900,10905368800,30150,30100,30150,30100,456
|
|
20230613,103800,10891622100,30100,30150,30150,30100,64
|
|
20230613,103700,10889695500,30150,30100,30150,30100,331
|
|
20230613,103600,10879722350,30100,30150,30150,30100,2727
|
|
20230613,103500,10797597950,30200,30200,30200,30150,833
|
|
20230613,103400,10772441400,30200,30150,30200,30150,249
|
|
20230613,103300,10764922350,30150,30200,30200,30150,1564
|
|
20230613,103200,10717737650,30150,30150,30200,30150,236
|
|
20230613,103100,10710622100,30150,30300,30300,30150,2168
|
|
20230613,103000,10645065400,30300,30300,30300,30250,663
|
|
20230613,102900,10624999400,30250,30250,30250,30200,1758
|
|
20230613,102800,10571831700,30200,30200,30250,30200,556
|
|
20230613,102700,10555017400,30250,30250,30250,30200,1216
|
|
20230613,102600,10518239850,30250,30200,30250,30200,1025
|
|
20230613,102500,10487274850,30200,30200,30200,30200,415
|
|
20230613,102400,10474741850,30200,30200,30250,30200,1168
|
|
20230613,102300,10439466550,30200,30100,30200,30100,7287
|
|
20230613,102200,10219819500,30100,30100,30150,30100,756
|
|
20230613,102100,10197056000,30150,30150,30150,30100,212
|
|
20230613,102000,10190666350,30150,30150,30150,30100,823
|
|
20230613,101900,10165860850,30150,30150,30150,30100,1087
|
|
20230613,101800,10133124000,30150,30150,30200,30150,1825
|
|
20230613,101700,10078100200,30150,30000,30150,29950,4473
|
|
20230613,101600,9943415650,29950,30000,30000,29950,1776
|
|
20230613,101500,9890161250,30000,30000,30000,30000,393
|
|
20230613,101400,9878371250,29950,30000,30000,29950,2347
|
|
20230613,101300,9808049100,30000,30000,30050,30000,961
|
|
20230613,101200,9779217350,30000,29950,30100,29950,3885
|
|
20230613,101100,9662507200,29950,30000,30050,29950,958
|
|
20230613,101000,9633773500,30000,30050,30050,30000,285
|
|
20230613,100900,9625222900,30000,30000,30050,30000,708
|
|
20230613,100800,9603976900,30000,30050,30050,30000,910
|
|
20230613,100700,9576633650,30050,30050,30100,30050,1171
|
|
20230613,100600,9541434550,30050,29950,30100,29950,6293
|
|
20230613,100500,9352585950,29950,29950,30000,29950,1134
|
|
20230613,100400,9318596800,29950,29900,30000,29900,2949
|
|
20230613,100300,9230273600,29800,29800,29900,29800,8172
|
|
20230613,100200,8986425650,29800,29850,29850,29800,5174
|
|
20230613,100100,8832219750,29850,29900,29900,29800,2596
|
|
20230613,100000,8754729500,29900,29900,29900,29850,871
|
|
20230613,095900,8728718250,29850,29850,29900,29850,969
|
|
20230613,095800,8699783050,29900,29900,29900,29850,2939
|
|
20230613,095700,8612034050,29900,29900,29950,29850,2347
|
|
20230613,095600,8541870400,29900,29850,29900,29850,1240
|
|
20230613,095500,8504839150,29850,29900,29900,29850,941
|
|
20230613,095400,8476743900,29900,29900,29900,29850,1092
|
|
20230613,095300,8444098100,29900,29850,29900,29850,1352
|
|
20230613,095200,8403698950,29900,29900,29900,29850,575
|
|
20230613,095100,8386521700,29900,29900,29900,29850,1684
|
|
20230613,095000,8336201550,29900,29850,29900,29850,1690
|
|
20230613,094900,8285675600,29900,29850,29900,29800,796
|
|
20230613,094800,8261941000,29800,29850,29850,29800,1860
|
|
20230613,094700,8206432150,29850,29850,29850,29800,653
|
|
20230613,094600,8186943300,29850,29800,29850,29800,3047
|
|
20230613,094500,8096046100,29800,29850,29850,29800,2197
|
|
20230613,094400,8030554100,29850,29850,29850,29750,2654
|
|
20230613,094300,7951402400,29850,29700,29850,29650,3060
|
|
20230613,094200,7860360500,29700,29550,29700,29550,8618
|
|
20230613,094100,7605195250,29600,29600,29650,29550,5605
|
|
20230613,094000,7439379000,29550,29700,29700,29550,8294
|
|
20230613,093900,7193877150,29700,29700,29700,29600,12292
|
|
20230613,093800,6829206900,29700,29700,29800,29650,5237
|
|
20230613,093700,6673587850,29800,29800,29900,29700,4781
|
|
20230613,093600,6531120900,29800,29700,29800,29600,7390
|
|
20230613,093500,6311917750,29700,29850,29900,29650,18285
|
|
20230613,093400,5768409600,29850,30000,30000,29850,7754
|
|
20230613,093300,5536436400,30000,29950,30000,29900,1897
|
|
20230613,093200,5479611250,29950,29850,29950,29850,2801
|
|
20230613,093100,5395775900,29900,29850,29900,29850,2599
|
|
20230613,093000,5318155900,29850,29900,29950,29800,14548
|
|
20230613,092900,4884076850,29850,30000,30000,29850,13593
|
|
20230613,092800,4477276900,30000,29950,30000,29950,1890
|
|
20230613,092700,4420631150,30000,30100,30100,29950,12388
|
|
20230613,092600,4048771950,30100,30100,30100,30050,1612
|
|
20230613,092500,4000274800,30100,30050,30150,30050,711
|
|
20230613,092400,3978866050,30050,30100,30100,30050,2919
|
|
20230613,092300,3891055300,30100,30100,30150,30050,2024
|
|
20230613,092200,3830109200,30100,30100,30200,30100,3514
|
|
20230613,092100,3724316300,30200,30100,30200,30100,3897
|
|
20230613,092000,3606945050,30050,30000,30100,30000,5312
|
|
20230613,091900,3447314650,30050,30100,30100,30050,1703
|
|
20230613,091800,3396137600,30100,30150,30150,30050,3026
|
|
20230613,091700,3305131750,30150,30300,30350,30050,3339
|
|
20230613,091600,3204327700,30250,30150,30300,30100,3240
|
|
20230613,091500,3106380800,30100,30100,30150,30050,2965
|
|
20230613,091400,3017180100,30100,30000,30200,30000,6315
|
|
20230613,091300,2827138950,30000,30050,30100,30000,9957
|
|
20230613,091200,2528349700,30050,30150,30150,30000,7725
|
|
20230613,091100,2295950700,30150,30200,30200,30100,2556
|
|
20230613,091000,2218889900,30200,30250,30300,30200,4711
|
|
20230613,090900,2076552100,30300,30250,30400,30200,3935
|
|
20230613,090800,1957523100,30250,30400,30400,30150,5594
|
|
20230613,090700,1788484950,30400,30550,30550,30350,6164
|
|
20230613,090600,1601102200,30550,30550,30550,30500,2320
|
|
20230613,090500,1530336800,30500,30400,30550,30350,5051
|
|
20230613,090400,1376341800,30500,30200,30500,30200,15911
|
|
20230613,090300,893683000,30200,30300,30300,30100,5855
|
|
20230613,090200,716956900,30300,30150,30300,30150,3225
|
|
20230613,090100,619496050,30200,30350,30450,30150,6090
|
|
20230613,090000,435069250,30350,30350,30600,30150,13961
|