656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,195200,42814641300,29900,29900,29900,29900,0
|
|
20230619,195100,42814641300,29900,29900,29900,29900,0
|
|
20230619,195000,42814641300,29900,29900,29900,29900,0
|
|
20230619,194900,42814641300,29900,29900,29900,29900,0
|
|
20230619,194800,42814641300,29900,29900,29900,29900,0
|
|
20230619,194700,42814641300,29900,29900,29900,29900,0
|
|
20230619,194600,42814641300,29900,29900,29900,29900,0
|
|
20230619,194500,42814641300,29900,29900,29900,29900,0
|
|
20230619,194400,42814641300,29900,29900,29900,29900,0
|
|
20230619,194300,42814641300,29900,29900,29900,29900,0
|
|
20230619,194200,42814641300,29900,29900,29900,29900,0
|
|
20230619,194100,42814641300,29900,29900,29900,29900,0
|
|
20230619,194000,42814641300,29900,29900,29900,29900,0
|
|
20230619,193900,42814641300,29900,29900,29900,29900,0
|
|
20230619,193800,42814641300,29900,29900,29900,29900,0
|
|
20230619,193700,42814641300,29900,29900,29900,29900,0
|
|
20230619,193600,42814641300,29900,29900,29900,29900,0
|
|
20230619,193500,42814641300,29900,29900,29900,29900,0
|
|
20230619,193400,42814641300,29900,29900,29900,29900,0
|
|
20230619,193300,42814641300,29900,29900,29900,29900,0
|
|
20230619,193200,42814641300,29900,29900,29900,29900,0
|
|
20230619,193100,42814641300,29900,29900,29900,29900,0
|
|
20230619,193000,42814641300,29900,29900,29900,29900,0
|
|
20230619,192900,42814641300,29900,29900,29900,29900,0
|
|
20230619,192800,42814641300,29900,29900,29900,29900,0
|
|
20230619,192700,42814641300,29900,29900,29900,29900,0
|
|
20230619,192600,42814641300,29900,29900,29900,29900,0
|
|
20230619,192500,42814641300,29900,29900,29900,29900,0
|
|
20230619,192400,42814641300,29900,29900,29900,29900,0
|
|
20230619,192300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,192200,42814641300,29900,29900,29900,29900,0
|
|
20230619,192100,42814641300,29900,29900,29900,29900,0
|
|
20230619,192000,42814641300,29900,29900,29900,29900,0
|
|
20230619,191900,42814641300,29900,29900,29900,29900,0
|
|
20230619,191800,42814641300,29900,29900,29900,29900,0
|
|
20230619,191700,42814641300,29900,29900,29900,29900,0
|
|
20230619,191600,42814641300,29900,29900,29900,29900,0
|
|
20230619,191500,42814641300,29900,29900,29900,29900,0
|
|
20230619,191400,42814641300,29900,29900,29900,29900,0
|
|
20230619,191300,42814641300,29900,29900,29900,29900,0
|
|
20230619,191200,42814641300,29900,29900,29900,29900,0
|
|
20230619,191100,42814641300,29900,29900,29900,29900,0
|
|
20230619,191000,42814641300,29900,29900,29900,29900,0
|
|
20230619,190900,42814641300,29900,29900,29900,29900,0
|
|
20230619,190800,42814641300,29900,29900,29900,29900,0
|
|
20230619,190700,42814641300,29900,29900,29900,29900,0
|
|
20230619,190600,42814641300,29900,29900,29900,29900,0
|
|
20230619,190500,42814641300,29900,29900,29900,29900,0
|
|
20230619,190400,42814641300,29900,29900,29900,29900,0
|
|
20230619,190300,42814641300,29900,29900,29900,29900,0
|
|
20230619,190200,42814641300,29900,29900,29900,29900,0
|
|
20230619,190100,42814641300,29900,29900,29900,29900,0
|
|
20230619,190000,42814641300,29900,29900,29900,29900,0
|
|
20230619,185900,42814641300,29900,29900,29900,29900,0
|
|
20230619,185800,42814641300,29900,29900,29900,29900,0
|
|
20230619,185700,42814641300,29900,29900,29900,29900,0
|
|
20230619,185600,42814641300,29900,29900,29900,29900,0
|
|
20230619,185500,42814641300,29900,29900,29900,29900,0
|
|
20230619,185400,42814641300,29900,29900,29900,29900,0
|
|
20230619,185300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,185200,42814641300,29900,29900,29900,29900,0
|
|
20230619,185100,42814641300,29900,29900,29900,29900,0
|
|
20230619,185000,42814641300,29900,29900,29900,29900,0
|
|
20230619,184900,42814641300,29900,29900,29900,29900,0
|
|
20230619,184800,42814641300,29900,29900,29900,29900,0
|
|
20230619,184700,42814641300,29900,29900,29900,29900,0
|
|
20230619,184600,42814641300,29900,29900,29900,29900,0
|
|
20230619,184500,42814641300,29900,29900,29900,29900,0
|
|
20230619,184400,42814641300,29900,29900,29900,29900,0
|
|
20230619,184300,42814641300,29900,29900,29900,29900,0
|
|
20230619,184200,42814641300,29900,29900,29900,29900,0
|
|
20230619,184100,42814641300,29900,29900,29900,29900,0
|
|
20230619,184000,42814641300,29900,29900,29900,29900,0
|
|
20230619,183900,42814641300,29900,29900,29900,29900,0
|
|
20230619,183800,42814641300,29900,29900,29900,29900,0
|
|
20230619,183700,42814641300,29900,29900,29900,29900,0
|
|
20230619,183600,42814641300,29900,29900,29900,29900,0
|
|
20230619,183500,42814641300,29900,29900,29900,29900,0
|
|
20230619,183400,42814641300,29900,29900,29900,29900,0
|
|
20230619,183300,42814641300,29900,29900,29900,29900,0
|
|
20230619,183200,42814641300,29900,29900,29900,29900,0
|
|
20230619,183100,42814641300,29900,29900,29900,29900,0
|
|
20230619,183000,42814641300,29900,29900,29900,29900,0
|
|
20230619,182900,42814641300,29900,29900,29900,29900,0
|
|
20230619,182800,42814641300,29900,29900,29900,29900,0
|
|
20230619,182700,42814641300,29900,29900,29900,29900,0
|
|
20230619,182600,42814641300,29900,29900,29900,29900,0
|
|
20230619,182500,42814641300,29900,29900,29900,29900,0
|
|
20230619,182400,42814641300,29900,29900,29900,29900,0
|
|
20230619,182300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,182200,42814641300,29900,29900,29900,29900,0
|
|
20230619,182100,42814641300,29900,29900,29900,29900,0
|
|
20230619,182000,42814641300,29900,29900,29900,29900,0
|
|
20230619,181900,42814641300,29900,29900,29900,29900,0
|
|
20230619,181800,42814641300,29900,29900,29900,29900,0
|
|
20230619,181700,42814641300,29900,29900,29900,29900,0
|
|
20230619,181600,42814641300,29900,29900,29900,29900,0
|
|
20230619,181500,42814641300,29900,29900,29900,29900,0
|
|
20230619,181400,42814641300,29900,29900,29900,29900,0
|
|
20230619,181300,42814641300,29900,29900,29900,29900,0
|
|
20230619,181200,42814641300,29900,29900,29900,29900,0
|
|
20230619,181100,42814641300,29900,29900,29900,29900,0
|
|
20230619,181000,42814641300,29900,29900,29900,29900,0
|
|
20230619,180900,42814641300,29900,29900,29900,29900,0
|
|
20230619,180800,42814641300,29900,29900,29900,29900,0
|
|
20230619,180700,42814641300,29900,29900,29900,29900,0
|
|
20230619,180600,42814641300,29900,29900,29900,29900,0
|
|
20230619,180500,42814641300,29900,29900,29900,29900,0
|
|
20230619,180400,42814641300,29900,29900,29900,29900,0
|
|
20230619,180300,42814641300,29900,29900,29900,29900,0
|
|
20230619,180200,42814641300,29900,29900,29900,29900,0
|
|
20230619,180100,42814641300,29900,29900,29900,29900,0
|
|
20230619,180000,42814641300,29900,29900,29900,29900,0
|
|
20230619,175900,42814641300,29900,29900,29900,29900,0
|
|
20230619,175800,42814641300,29900,29900,29900,29900,0
|
|
20230619,175700,42814641300,29900,29900,29900,29900,0
|
|
20230619,175600,42814641300,29900,29900,29900,29900,0
|
|
20230619,175500,42814641300,29900,29900,29900,29900,0
|
|
20230619,175400,42814641300,29900,29900,29900,29900,0
|
|
20230619,175300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,175200,42814641300,29900,29900,29900,29900,0
|
|
20230619,175100,42814641300,29900,29900,29900,29900,0
|
|
20230619,175000,42814641300,29900,29900,29900,29900,0
|
|
20230619,174900,42814641300,29900,29900,29900,29900,0
|
|
20230619,174800,42814641300,29900,29900,29900,29900,0
|
|
20230619,174700,42814641300,29900,29900,29900,29900,0
|
|
20230619,174600,42814641300,29900,29900,29900,29900,0
|
|
20230619,174500,42814641300,29900,29900,29900,29900,0
|
|
20230619,174400,42814641300,29900,29900,29900,29900,0
|
|
20230619,174300,42814641300,29900,29900,29900,29900,0
|
|
20230619,174200,42814641300,29900,29900,29900,29900,0
|
|
20230619,174100,42814641300,29900,29900,29900,29900,0
|
|
20230619,174000,42814641300,29900,29900,29900,29900,0
|
|
20230619,173900,42814641300,29900,29900,29900,29900,0
|
|
20230619,173800,42814641300,29900,29900,29900,29900,0
|
|
20230619,173700,42814641300,29900,29900,29900,29900,0
|
|
20230619,173600,42814641300,29900,29900,29900,29900,0
|
|
20230619,173500,42814641300,29900,29900,29900,29900,0
|
|
20230619,173400,42814641300,29900,29900,29900,29900,0
|
|
20230619,173300,42814641300,29900,29900,29900,29900,0
|
|
20230619,173200,42814641300,29900,29900,29900,29900,0
|
|
20230619,173100,42814641300,29900,29900,29900,29900,0
|
|
20230619,173000,42814641300,29900,29900,29900,29900,0
|
|
20230619,172900,42814641300,29900,29900,29900,29900,0
|
|
20230619,172800,42814641300,29900,29900,29900,29900,0
|
|
20230619,172700,42814641300,29900,29900,29900,29900,0
|
|
20230619,172600,42814641300,29900,29900,29900,29900,0
|
|
20230619,172500,42814641300,29900,29900,29900,29900,0
|
|
20230619,172400,42814641300,29900,29900,29900,29900,0
|
|
20230619,172300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,172200,42814641300,29900,29900,29900,29900,0
|
|
20230619,172100,42814641300,29900,29900,29900,29900,0
|
|
20230619,172000,42814641300,29900,29900,29900,29900,0
|
|
20230619,171900,42814641300,29900,29900,29900,29900,0
|
|
20230619,171800,42814641300,29900,29900,29900,29900,0
|
|
20230619,171700,42814641300,29900,29900,29900,29900,0
|
|
20230619,171600,42814641300,29900,29900,29900,29900,0
|
|
20230619,171500,42814641300,29900,29900,29900,29900,0
|
|
20230619,171400,42814641300,29900,29900,29900,29900,0
|
|
20230619,171300,42814641300,29900,29900,29900,29900,0
|
|
20230619,171200,42814641300,29900,29900,29900,29900,0
|
|
20230619,171100,42814641300,29900,29900,29900,29900,0
|
|
20230619,171000,42814641300,29900,29900,29900,29900,0
|
|
20230619,170900,42814641300,29900,29900,29900,29900,0
|
|
20230619,170800,42814641300,29900,29900,29900,29900,0
|
|
20230619,170700,42814641300,29900,29900,29900,29900,0
|
|
20230619,170600,42814641300,29900,29900,29900,29900,0
|
|
20230619,170500,42814641300,29900,29900,29900,29900,0
|
|
20230619,170400,42814641300,29900,29900,29900,29900,0
|
|
20230619,170300,42814641300,29900,29900,29900,29900,0
|
|
20230619,170200,42814641300,29900,29900,29900,29900,0
|
|
20230619,170100,42814641300,29900,29900,29900,29900,0
|
|
20230619,170000,42814641300,29900,29900,29900,29900,0
|
|
20230619,165900,42814641300,29900,29900,29900,29900,0
|
|
20230619,165800,42814641300,29900,29900,29900,29900,0
|
|
20230619,165700,42814641300,29900,29900,29900,29900,0
|
|
20230619,165600,42814641300,29900,29900,29900,29900,0
|
|
20230619,165500,42814641300,29900,29900,29900,29900,0
|
|
20230619,165400,42814641300,29900,29900,29900,29900,0
|
|
20230619,165300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,165200,42814641300,29900,29900,29900,29900,0
|
|
20230619,165100,42814641300,29900,29900,29900,29900,0
|
|
20230619,165000,42814641300,29900,29900,29900,29900,0
|
|
20230619,164900,42814641300,29900,29900,29900,29900,0
|
|
20230619,164800,42814641300,29900,29900,29900,29900,0
|
|
20230619,164700,42814641300,29900,29900,29900,29900,0
|
|
20230619,164600,42814641300,29900,29900,29900,29900,0
|
|
20230619,164500,42814641300,29900,29900,29900,29900,0
|
|
20230619,164400,42814641300,29900,29900,29900,29900,0
|
|
20230619,164300,42814641300,29900,29900,29900,29900,0
|
|
20230619,164200,42814641300,29900,29900,29900,29900,0
|
|
20230619,164100,42814641300,29900,29900,29900,29900,0
|
|
20230619,164000,42814641300,29900,29900,29900,29900,0
|
|
20230619,163900,42814641300,29900,29900,29900,29900,0
|
|
20230619,163800,42814641300,29900,29900,29900,29900,0
|
|
20230619,163700,42814641300,29900,29900,29900,29900,0
|
|
20230619,163600,42814641300,29900,29900,29900,29900,0
|
|
20230619,163500,42814641300,29900,29900,29900,29900,0
|
|
20230619,163400,42814641300,29900,29900,29900,29900,0
|
|
20230619,163300,42814641300,29900,29900,29900,29900,0
|
|
20230619,163200,42814641300,29900,29900,29900,29900,0
|
|
20230619,163100,42814641300,29900,29900,29900,29900,0
|
|
20230619,163000,42814641300,29900,29900,29900,29900,0
|
|
20230619,162900,42814641300,29900,29900,29900,29900,0
|
|
20230619,162800,42814641300,29900,29900,29900,29900,0
|
|
20230619,162700,42814641300,29900,29900,29900,29900,0
|
|
20230619,162600,42814641300,29900,29900,29900,29900,0
|
|
20230619,162500,42814641300,29900,29900,29900,29900,0
|
|
20230619,162400,42814641300,29900,29900,29900,29900,0
|
|
20230619,162300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,162200,42814641300,29900,29900,29900,29900,0
|
|
20230619,162100,42814641300,29900,29900,29900,29900,0
|
|
20230619,162000,42814641300,29900,29900,29900,29900,0
|
|
20230619,161900,42814641300,29900,29900,29900,29900,0
|
|
20230619,161800,42814641300,29900,29900,29900,29900,0
|
|
20230619,161700,42814641300,29900,29900,29900,29900,0
|
|
20230619,161600,42814641300,29900,29900,29900,29900,0
|
|
20230619,161500,42814641300,29900,29900,29900,29900,0
|
|
20230619,161400,42814641300,29900,29900,29900,29900,0
|
|
20230619,161300,42814641300,29900,29900,29900,29900,0
|
|
20230619,161200,42814641300,29900,29900,29900,29900,0
|
|
20230619,161100,42814641300,29900,29900,29900,29900,0
|
|
20230619,161000,42814641300,29900,29900,29900,29900,0
|
|
20230619,160900,42814641300,29900,29900,29900,29900,0
|
|
20230619,160800,42814641300,29900,29900,29900,29900,0
|
|
20230619,160700,42814641300,29900,29900,29900,29900,0
|
|
20230619,160600,42814641300,29900,29900,29900,29900,0
|
|
20230619,160500,42814641300,29900,29900,29900,29900,0
|
|
20230619,160400,42814641300,29900,29900,29900,29900,0
|
|
20230619,160300,42814641300,29900,29900,29900,29900,0
|
|
20230619,160200,42814641300,29900,29900,29900,29900,0
|
|
20230619,160100,42814641300,29900,29900,29900,29900,0
|
|
20230619,160000,42814641300,29900,29900,29900,29900,0
|
|
20230619,155900,42814641300,29900,29900,29900,29900,0
|
|
20230619,155800,42814641300,29900,29900,29900,29900,0
|
|
20230619,155700,42814641300,29900,29900,29900,29900,0
|
|
20230619,155600,42814641300,29900,29900,29900,29900,0
|
|
20230619,155500,42814641300,29900,29900,29900,29900,0
|
|
20230619,155400,42814641300,29900,29900,29900,29900,0
|
|
20230619,155300,42814641300,29900,29900,29900,29900,16763
|
|
20230619,155200,42814641300,29900,29900,29900,29900,0
|
|
20230619,155100,42814641300,29900,29900,29900,29900,0
|
|
20230619,155000,42814641300,29900,29900,29900,29900,0
|
|
20230619,154900,42814641300,29900,29900,29900,29900,0
|
|
20230619,154800,42814641300,29900,29900,29900,29900,0
|
|
20230619,154700,42814641300,29900,29900,29900,29900,0
|
|
20230619,154600,42814641300,29900,29900,29900,29900,0
|
|
20230619,154500,42814641300,29900,29900,29900,29900,0
|
|
20230619,154400,42814641300,29900,29900,29900,29900,0
|
|
20230619,154300,42814641300,29900,29900,29900,29900,0
|
|
20230619,154200,42814641300,29900,29900,29900,29900,0
|
|
20230619,154100,42814641300,29900,29900,29900,29900,0
|
|
20230619,154000,42814641300,29900,29900,29900,29900,0
|
|
20230619,153900,42814641300,29900,29900,29900,29900,0
|
|
20230619,153800,42814641300,29900,29900,29900,29900,0
|
|
20230619,153700,42814641300,29900,29900,29900,29900,0
|
|
20230619,153600,42814641300,29900,29900,29900,29900,0
|
|
20230619,153500,42814641300,29900,29900,29900,29900,0
|
|
20230619,153400,42814641300,29900,29900,29900,29900,0
|
|
20230619,153300,42814641300,29900,29900,29900,29900,0
|
|
20230619,153200,42814641300,29900,29900,29900,29900,0
|
|
20230619,153100,42814641300,29900,29900,29900,29900,0
|
|
20230619,153000,42814641300,29900,29900,29900,29900,16763
|
|
20230619,152900,42313427600,29950,29950,29950,29950,0
|
|
20230619,152800,42313427600,29950,29950,29950,29950,0
|
|
20230619,152700,42313427600,29950,29950,29950,29950,0
|
|
20230619,152600,42313427600,29950,29950,29950,29950,0
|
|
20230619,152500,42313427600,29950,29950,29950,29950,0
|
|
20230619,152400,42313427600,29950,29950,29950,29950,0
|
|
20230619,152300,42313427600,29950,29950,29950,29950,0
|
|
20230619,152200,42313427600,29950,29950,29950,29950,0
|
|
20230619,152100,42313427600,29950,29950,29950,29950,0
|
|
20230619,152000,42313427600,29950,29950,29950,29950,0
|
|
20230619,151900,42313427600,29950,29950,30000,29900,2787
|
|
20230619,151800,42230002900,29950,30000,30000,29950,3679
|
|
20230619,151700,42119809750,29950,29950,30000,29950,4241
|
|
20230619,151600,41992790200,30000,29950,30000,29950,541
|
|
20230619,151500,41976583850,29950,29950,30000,29950,5742
|
|
20230619,151400,41804610850,29950,30050,30050,29900,12371
|
|
20230619,151300,41433866550,30050,30050,30050,30000,2899
|
|
20230619,151200,41346797800,30050,30050,30100,30050,6589
|
|
20230619,151100,41148779550,30050,30100,30100,30050,3601
|
|
20230619,151000,41040471050,30050,30100,30100,30050,1607
|
|
20230619,150900,40992140400,30050,30050,30100,30050,9387
|
|
20230619,150800,40709672600,30050,30050,30100,30050,3242
|
|
20230619,150700,40612250400,30050,30100,30100,30050,2431
|
|
20230619,150600,40539155100,30100,30050,30100,30050,2089
|
|
20230619,150500,40476324600,30100,30050,30100,30000,5666
|
|
20230619,150400,40306067550,30050,30000,30100,30000,1538
|
|
20230619,150300,40259868200,30000,30000,30100,30000,2922
|
|
20230619,150200,40172119350,30000,30050,30050,30000,2233
|
|
20230619,150100,40105115400,30050,30050,30100,30000,1625
|
|
20230619,150000,40056290900,30100,30050,30100,30000,2490
|
|
20230619,145900,39981400300,30050,30050,30100,30000,631
|
|
20230619,145800,39962443450,30050,30100,30100,30050,1604
|
|
20230619,145700,39914233300,30050,30050,30100,30000,1049
|
|
20230619,145600,39882708850,30000,30050,30050,30000,1915
|
|
20230619,145500,39825181600,30050,30050,30050,30000,1065
|
|
20230619,145400,39793204850,30000,30050,30050,30000,819
|
|
20230619,145300,39768621100,30050,30050,30100,30000,1452
|
|
20230619,145200,39724985800,30050,30050,30100,30000,1081
|
|
20230619,145100,39692498450,30050,30050,30100,30000,2058
|
|
20230619,145000,39630654550,30100,30050,30100,30050,1234
|
|
20230619,144900,39593533600,30050,30050,30100,30000,459
|
|
20230619,144800,39579739000,30000,29950,30050,29950,4744
|
|
20230619,144700,39437345900,30000,29950,30000,29950,948
|
|
20230619,144600,39408939750,29950,29950,29950,29950,705
|
|
20230619,144500,39387825000,30000,29950,30000,29950,947
|
|
20230619,144400,39359422200,30000,29950,30000,29950,142
|
|
20230619,144300,39355165850,29950,29950,30000,29950,991
|
|
20230619,144200,39325443500,29950,30000,30000,29950,1215
|
|
20230619,144100,39289016300,30000,29950,30000,29950,621
|
|
20230619,144000,39270417250,29950,30000,30000,29950,1803
|
|
20230619,143900,39216342150,30000,30050,30050,30000,790
|
|
20230619,143800,39192615050,30050,30000,30050,30000,766
|
|
20230619,143700,39169626150,30000,30000,30050,30000,1798
|
|
20230619,143600,39115626750,30050,30000,30050,30000,863
|
|
20230619,143500,39089716900,30000,29950,30000,29900,4942
|
|
20230619,143400,38941533250,29950,29950,30000,29950,718
|
|
20230619,143300,38920009650,29950,29950,30000,29950,2592
|
|
20230619,143200,38842378750,30000,30000,30050,30000,1784
|
|
20230619,143100,38788853450,30000,30000,30000,29950,786
|
|
20230619,143000,38765273650,30000,30050,30050,30000,1532
|
|
20230619,142900,38719273650,30050,30050,30100,30000,731
|
|
20230619,142800,38697309850,30050,30050,30100,30050,1041
|
|
20230619,142700,38666022800,30050,30000,30100,30000,787
|
|
20230619,142600,38642371450,30050,29950,30050,29950,4655
|
|
20230619,142500,38502655350,30000,30000,30000,29950,406
|
|
20230619,142400,38490486150,29950,29950,30000,29950,2401
|
|
20230619,142300,38418459550,29950,30000,30000,29950,374
|
|
20230619,142200,38407243550,30000,29950,30000,29900,1789
|
|
20230619,142100,38353685550,29950,29900,30000,29850,1663
|
|
20230619,142000,38303957550,29900,29900,29950,29900,522
|
|
20230619,141900,38288346350,29900,29900,29900,29900,1063
|
|
20230619,141800,38256562650,29900,29950,29950,29900,2984
|
|
20230619,141700,38167324300,29900,29950,30000,29900,1517
|
|
20230619,141600,38121887450,29950,30050,30050,29900,8472
|
|
20230619,141500,37867792900,30050,29950,30100,29950,3540
|
|
20230619,141400,37761385700,29950,29950,30050,29900,4136
|
|
20230619,141300,37637348900,29950,29950,30000,29900,1813
|
|
20230619,141200,37583058150,29950,30000,30000,29950,744
|
|
20230619,141100,37560775250,29950,29850,30000,29800,1055
|
|
20230619,141000,37529230600,29850,30000,30050,29800,15008
|
|
20230619,140900,37080437900,30000,30050,30050,30000,2543
|
|
20230619,140800,37004041950,30050,30050,30100,30050,1070
|
|
20230619,140700,36971887300,30050,30050,30100,30050,1666
|
|
20230619,140600,36921820250,30050,30100,30100,30050,3089
|
|
20230619,140500,36828858050,30100,30100,30150,30100,2234
|
|
20230619,140400,36761582450,30100,30050,30100,30000,4166
|
|
20230619,140300,36636231750,30050,30050,30050,30000,1890
|
|
20230619,140200,36579458950,30100,30050,30100,30000,1800
|
|
20230619,140100,36525377050,30050,30000,30050,30000,1666
|
|
20230619,140000,36475333500,30000,30000,30100,30000,4631
|
|
20230619,135900,36336248550,30000,30000,30000,29950,1606
|
|
20230619,135800,36288108450,30000,29950,30000,29950,2042
|
|
20230619,135700,36226865650,30000,30000,30000,29950,2064
|
|
20230619,135600,36164981550,30000,30100,30100,29950,6360
|
|
20230619,135500,35974001450,30100,30100,30150,30050,2430
|
|
20230619,135400,35900860950,30100,30050,30150,30050,3271
|
|
20230619,135300,35802428700,30050,30050,30100,30000,3924
|
|
20230619,135200,35684427950,30000,30000,30000,29900,3273
|
|
20230619,135100,35586327650,30000,29850,30050,29800,2561
|
|
20230619,135000,35509675800,29800,30100,30100,29800,17974
|
|
20230619,134900,34971072700,30100,30100,30150,30100,4607
|
|
20230619,134800,34832359850,30100,29950,30150,29900,8944
|
|
20230619,134700,34563754850,29950,30050,30150,29950,11003
|
|
20230619,134600,34233273050,30050,30100,30200,30050,15530
|
|
20230619,134500,33765681900,30100,30300,30350,30050,17479
|
|
20230619,134400,33238437750,30350,30250,30450,30200,48356
|
|
20230619,134300,31770146350,30250,29900,30250,29850,46647
|
|
20230619,134200,30370936800,29900,29850,29900,29800,7633
|
|
20230619,134100,30143117450,29850,29800,29850,29750,10104
|
|
20230619,134000,29841888450,29800,29750,29850,29700,15429
|
|
20230619,133900,29382419650,29750,29550,29750,29500,12902
|
|
20230619,133800,28999925050,29550,29450,29550,29450,6407
|
|
20230619,133700,28810810200,29450,29500,29550,29450,2340
|
|
20230619,133600,28741804200,29500,29500,29550,29500,980
|
|
20230619,133500,28712878150,29500,29450,29550,29450,6987
|
|
20230619,133400,28506761350,29450,29400,29450,29400,3422
|
|
20230619,133300,28406010200,29400,29250,29400,29250,2862
|
|
20230619,133200,28322081450,29250,29250,29300,29250,621
|
|
20230619,133100,28303900200,29250,29300,29300,29250,898
|
|
20230619,133000,28277616700,29300,29200,29300,29200,432
|
|
20230619,132900,28264981650,29250,29300,29300,29200,5463
|
|
20230619,132800,28105125200,29250,29300,29300,29250,407
|
|
20230619,132700,28093206100,29250,29250,29300,29250,251
|
|
20230619,132600,28085854150,29250,29250,29300,29250,418
|
|
20230619,132500,28073619400,29250,29300,29300,29250,603
|
|
20230619,132400,28055972950,29300,29300,29300,29250,1062
|
|
20230619,132300,28024860150,29300,29250,29300,29250,846
|
|
20230619,132200,28000076450,29300,29300,29300,29250,367
|
|
20230619,132100,27989338350,29300,29250,29300,29250,970
|
|
20230619,132000,27960944800,29300,29250,29300,29250,211
|
|
20230619,131900,27954767650,29250,29250,29250,29250,279
|
|
20230619,131800,27946606900,29250,29250,29300,29250,2608
|
|
20230619,131700,27870322750,29250,29300,29300,29250,2469
|
|
20230619,131600,27798018000,29300,29350,29350,29300,1385
|
|
20230619,131500,27757416500,29350,29300,29350,29300,564
|
|
20230619,131400,27740874600,29350,29350,29350,29350,149
|
|
20230619,131300,27736501450,29350,29350,29350,29350,545
|
|
20230619,131200,27720505700,29300,29350,29350,29300,1043
|
|
20230619,131100,27689913150,29350,29300,29350,29300,1366
|
|
20230619,131000,27649875450,29300,29250,29300,29250,2234
|
|
20230619,130900,27584529950,29250,29250,29300,29250,1012
|
|
20230619,130800,27554926850,29250,29300,29300,29250,151
|
|
20230619,130700,27550502600,29300,29300,29300,29250,628
|
|
20230619,130600,27532117900,29250,29250,29300,29250,1415
|
|
20230619,130500,27490672100,29250,29250,29300,29200,732
|
|
20230619,130400,27469266200,29200,29250,29300,29200,1590
|
|
20230619,130300,27422788600,29250,29300,29300,29250,789
|
|
20230619,130200,27399709750,29300,29300,29300,29250,403
|
|
20230619,130100,27387914600,29350,29300,29350,29200,3588
|
|
20230619,130000,27282952300,29300,29300,29350,29250,1684
|
|
20230619,125900,27233619550,29350,29350,29350,29250,1868
|
|
20230619,125800,27178893200,29350,29350,29400,29350,390
|
|
20230619,125700,27167446650,29350,29350,29400,29300,3705
|
|
20230619,125600,27058553000,29300,29250,29350,29200,4907
|
|
20230619,125500,26915081300,29250,29250,29300,29200,2438
|
|
20230619,125400,26843781900,29250,29350,29350,29250,2561
|
|
20230619,125300,26768762100,29350,29400,29450,29300,7034
|
|
20230619,125200,26562157200,29400,29450,29500,29400,2646
|
|
20230619,125100,26484194250,29450,29500,29500,29450,1181
|
|
20230619,125000,26449409650,29500,29450,29500,29450,658
|
|
20230619,124900,26430030100,29450,29500,29500,29450,565
|
|
20230619,124800,26413368200,29500,29500,29500,29450,79
|
|
20230619,124700,26411037800,29500,29500,29500,29450,111
|
|
20230619,124600,26407767000,29500,29500,29500,29450,376
|
|
20230619,124500,26396675200,29500,29400,29550,29400,3406
|
|
20230619,124400,26296266800,29400,29400,29450,29400,2357
|
|
20230619,124300,26226959900,29400,29450,29450,29400,872
|
|
20230619,124200,26201287650,29450,29450,29500,29450,2239
|
|
20230619,124100,26135347150,29450,29550,29550,29450,4236
|
|
20230619,124000,26010405500,29550,29550,29600,29550,3230
|
|
20230619,123900,25914938000,29600,29550,29600,29500,2387
|
|
20230619,123800,25844398550,29550,29500,29550,29500,1215
|
|
20230619,123700,25808509900,29550,29550,29550,29500,1288
|
|
20230619,123600,25770458450,29550,29550,29600,29550,1248
|
|
20230619,123500,25733559900,29550,29550,29600,29550,2067
|
|
20230619,123400,25672477150,29550,29550,29600,29500,1594
|
|
20230619,123300,25625407100,29550,29600,29650,29500,4679
|
|
20230619,123200,25486937250,29650,29600,29700,29600,2937
|
|
20230619,123100,25399865550,29600,29650,29700,29600,2893
|
|
20230619,123000,25314129700,29650,29700,29700,29650,3527
|
|
20230619,122900,25209474750,29700,29700,29750,29600,4558
|
|
20230619,122800,25074056550,29700,29550,29750,29500,13162
|
|
20230619,122700,24683755900,29500,29450,29600,29400,5214
|
|
20230619,122600,24530038300,29450,29400,29450,29350,3588
|
|
20230619,122500,24424511350,29450,29400,29450,29400,1714
|
|
20230619,122400,24374076600,29400,29400,29450,29350,7248
|
|
20230619,122300,24161179700,29400,29500,29500,29400,4305
|
|
20230619,122200,24034367400,29500,29550,29550,29450,3910
|
|
20230619,122100,23918949050,29550,29600,29600,29500,10675
|
|
20230619,122000,23603498550,29600,29700,29700,29600,7558
|
|
20230619,121900,23379502950,29700,29550,29700,29550,11037
|
|
20230619,121800,23052502450,29550,29550,29600,29450,4850
|
|
20230619,121700,22909236950,29550,29400,29550,29350,14441
|
|
20230619,121600,22483658300,29400,29400,29450,29300,2277
|
|
20230619,121500,22416714450,29450,29250,29450,29200,3871
|
|
20230619,121400,22303055950,29250,29300,29300,29150,733
|
|
20230619,121300,22281641600,29300,29300,29300,29250,2533
|
|
20230619,121200,22207478500,29300,29250,29300,29200,552
|
|
20230619,121100,22191339100,29250,29250,29250,29150,552
|
|
20230619,121000,22175214000,29250,29100,29250,29100,1693
|
|
20230619,120900,22125827700,29100,29200,29200,29100,2157
|
|
20230619,120800,22063013450,29200,29200,29200,29150,198
|
|
20230619,120700,22057234800,29200,29200,29250,29150,3296
|
|
20230619,120600,21960996600,29250,29250,29250,29200,430
|
|
20230619,120500,21948438300,29250,29250,29300,29200,974
|
|
20230619,120400,21919951900,29250,29250,29300,29250,1611
|
|
20230619,120300,21872778550,29250,29300,29300,29250,369
|
|
20230619,120200,21861979150,29300,29250,29300,29200,2582
|
|
20230619,120100,21786435600,29300,29250,29300,29200,1113
|
|
20230619,120000,21753877350,29200,29200,29250,29200,445
|
|
20230619,115900,21740875800,29200,29200,29250,29200,1299
|
|
20230619,115800,21702943500,29250,29350,29350,29200,3227
|
|
20230619,115700,21608577800,29350,29300,29350,29300,1721
|
|
20230619,115600,21558101800,29300,29300,29350,29300,3376
|
|
20230619,115500,21459154200,29300,29200,29350,29200,2527
|
|
20230619,115400,21385075750,29250,29400,29400,29250,3500
|
|
20230619,115300,21282467650,29400,29500,29500,29350,12653
|
|
20230619,115200,20909683300,29500,29300,29500,29300,19685
|
|
20230619,115100,20330585500,29350,29350,29400,29250,7011
|
|
20230619,115000,20124721300,29350,29250,29400,29200,14727
|
|
20230619,114900,19692804250,29250,29150,29250,29150,4850
|
|
20230619,114800,19551116350,29200,29100,29200,29100,5721
|
|
20230619,114700,19384182750,29100,29100,29100,29050,1292
|
|
20230619,114600,19346585800,29100,28900,29100,28900,5435
|
|
20230619,114500,19188825500,29000,28950,29000,28900,1338
|
|
20230619,114400,19150090350,28900,28950,28950,28900,1300
|
|
20230619,114300,19112494200,28950,28950,28950,28900,109
|
|
20230619,114200,19109343250,28950,28950,28950,28900,573
|
|
20230619,114100,19092766150,28950,28900,28950,28900,428
|
|
20230619,114000,19080396750,28950,28950,28950,28900,161
|
|
20230619,113900,19075743550,28900,28950,28950,28900,1771
|
|
20230619,113800,19024510200,28900,28950,28950,28900,1058
|
|
20230619,113700,18993890700,28950,28950,28950,28900,95
|
|
20230619,113600,18991141950,28900,28900,28900,28900,653
|
|
20230619,113500,18972270250,28900,28850,28900,28850,633
|
|
20230619,113400,18954006950,28850,28850,28850,28800,248
|
|
20230619,113300,18946852200,28850,28850,28850,28800,195
|
|
20230619,113200,18941235950,28850,28800,28850,28800,29
|
|
20230619,113100,18940400300,28850,28850,28850,28800,148
|
|
20230619,113000,18936137100,28850,28800,28900,28800,168
|
|
20230619,112900,18931290450,28850,28850,28850,28800,1004
|
|
20230619,112800,18902334550,28800,28850,28850,28800,85
|
|
20230619,112700,18899883400,28800,28900,28900,28800,480
|
|
20230619,112600,18886033350,28900,28850,28900,28850,1048
|
|
20230619,112500,18855791150,28850,28900,28900,28850,990
|
|
20230619,112400,18827194200,28900,28900,28900,28900,536
|
|
20230619,112300,18811703800,28900,28850,28950,28850,1291
|
|
20230619,112200,18774394700,28850,28950,28950,28850,429
|
|
20230619,112100,18762001500,28900,29000,29050,28900,3010
|
|
20230619,112000,18674758400,29000,28950,29000,28950,2472
|
|
20230619,111900,18603089850,28950,28800,28950,28800,11144
|
|
20230619,111800,18281540150,28800,28800,28800,28750,37
|
|
20230619,111700,18280475400,28800,28650,28800,28650,605
|
|
20230619,111600,18263107750,28700,28750,28750,28650,1179
|
|
20230619,111500,18229270450,28750,28850,28900,28750,1533
|
|
20230619,111400,18185128000,28850,28900,28900,28850,452
|
|
20230619,111300,18172074100,28900,28850,28900,28800,1612
|
|
20230619,111200,18125564450,28850,28900,28900,28850,769
|
|
20230619,111100,18103372300,28900,28900,28900,28850,884
|
|
20230619,111000,18077845800,28900,28900,28900,28850,385
|
|
20230619,110900,18066720700,28900,28850,28900,28850,830
|
|
20230619,110800,18042768950,28850,28850,28900,28850,742
|
|
20230619,110700,18021353000,28850,28850,28900,28850,816
|
|
20230619,110600,17997786300,28900,28800,28950,28750,1291
|
|
20230619,110500,17960495650,28850,28700,28850,28700,3118
|
|
20230619,110400,17870730100,28700,28700,28750,28700,977
|
|
20230619,110300,17842689250,28700,28700,28700,28700,1913
|
|
20230619,110200,17787786150,28700,28700,28700,28650,1391
|
|
20230619,110100,17747930600,28650,28700,28700,28650,493
|
|
20230619,110000,17733800650,28700,28650,28700,28650,1428
|
|
20230619,105900,17692887850,28700,28700,28750,28650,745
|
|
20230619,105800,17671542150,28700,28700,28700,28650,545
|
|
20230619,105700,17655904550,28700,28600,28700,28600,1232
|
|
20230619,105600,17620608150,28650,28750,28750,28650,2054
|
|
20230619,105500,17561684600,28700,28750,28800,28700,659
|
|
20230619,105400,17542734200,28800,28800,28800,28750,282
|
|
20230619,105300,17534619950,28800,28600,28800,28550,2052
|
|
20230619,105200,17475693550,28550,28600,28650,28550,988
|
|
20230619,105100,17447446550,28600,28650,28650,28600,673
|
|
20230619,105000,17428193300,28600,28650,28650,28600,3192
|
|
20230619,104900,17336846450,28650,28650,28650,28650,699
|
|
20230619,104800,17316820100,28650,28650,28650,28600,370
|
|
20230619,104700,17306221000,28650,28600,28650,28550,152
|
|
20230619,104600,17301878250,28600,28600,28600,28550,1476
|
|
20230619,104500,17259683700,28600,28600,28600,28550,610
|
|
20230619,104400,17242238550,28600,28650,28650,28600,1441
|
|
20230619,104300,17201023300,28600,28650,28650,28600,437
|
|
20230619,104200,17188520700,28650,28650,28650,28600,618
|
|
20230619,104100,17170830000,28650,28700,28700,28650,625
|
|
20230619,104000,17152922550,28700,28750,28750,28650,3196
|
|
20230619,103900,17061280050,28700,28700,28800,28650,643
|
|
20230619,103800,17042821300,28650,28650,28750,28650,2037
|
|
20230619,103700,16984368900,28650,28650,28650,28600,558
|
|
20230619,103600,16968385450,28600,28600,28700,28600,1081
|
|
20230619,103500,16937455300,28650,28650,28650,28600,608
|
|
20230619,103400,16920059700,28600,28600,28650,28600,696
|
|
20230619,103300,16900144450,28600,28600,28650,28600,730
|
|
20230619,103200,16879266350,28600,28700,28700,28600,773
|
|
20230619,103100,16857107750,28700,28600,28700,28600,265
|
|
20230619,103000,16849521050,28650,28700,28750,28600,2259
|
|
20230619,102900,16784810650,28700,28650,28700,28650,404
|
|
20230619,102800,16773232150,28650,28650,28650,28600,1554
|
|
20230619,102700,16728726650,28650,28600,28650,28600,1670
|
|
20230619,102600,16680886900,28600,28650,28650,28600,636
|
|
20230619,102500,16662678000,28600,28650,28650,28600,927
|
|
20230619,102400,16636135600,28600,28600,28650,28600,357
|
|
20230619,102300,16625922100,28600,28550,28600,28550,2875
|
|
20230619,102200,16543772200,28600,28550,28600,28550,429
|
|
20230619,102100,16531514150,28550,28600,28600,28550,1139
|
|
20230619,102000,16498961850,28600,28600,28650,28600,1340
|
|
20230619,101900,16460637550,28600,28600,28650,28600,181
|
|
20230619,101800,16455458700,28600,28550,28650,28500,8588
|
|
20230619,101700,16210236950,28550,28500,28550,28500,765
|
|
20230619,101600,16188426200,28550,28550,28600,28500,5122
|
|
20230619,101500,16042350850,28550,28550,28600,28550,2031
|
|
20230619,101400,15984339150,28550,28550,28600,28550,913
|
|
20230619,101300,15958271150,28550,28550,28600,28550,822
|
|
20230619,101200,15934802850,28600,28550,28600,28550,1866
|
|
20230619,101100,15881478900,28600,28550,28600,28550,3084
|
|
20230619,101000,15793430600,28600,28600,28650,28550,2716
|
|
20230619,100900,15715779850,28600,28700,28700,28600,4375
|
|
20230619,100800,15590492000,28650,28700,28700,28650,2007
|
|
20230619,100700,15532949400,28700,28650,28700,28650,1114
|
|
20230619,100600,15501032000,28700,28650,28700,28600,1894
|
|
20230619,100500,15446794500,28600,28650,28650,28600,2926
|
|
20230619,100400,15363075350,28600,28650,28700,28600,1979
|
|
20230619,100300,15306394350,28700,28650,28700,28650,1361
|
|
20230619,100200,15267395650,28700,28650,28750,28650,4137
|
|
20230619,100100,15148829550,28650,28650,28650,28600,640
|
|
20230619,100000,15130508600,28650,28600,28650,28550,4178
|
|
20230619,095900,15010973800,28550,28600,28600,28550,1805
|
|
20230619,095800,14959418300,28550,28600,28600,28550,2708
|
|
20230619,095700,14882084700,28550,28700,28700,28500,12469
|
|
20230619,095600,14525592600,28650,28800,28850,28650,12417
|
|
20230619,095500,14168644350,28850,28850,28850,28800,1522
|
|
20230619,095400,14124769200,28850,28800,28850,28800,1766
|
|
20230619,095300,14073900250,28800,28800,28850,28800,1588
|
|
20230619,095200,14028156250,28800,28800,28850,28800,4252
|
|
20230619,095100,13905648550,28800,28800,28850,28800,1770
|
|
20230619,095000,13854668750,28800,28900,28900,28800,3539
|
|
20230619,094900,13752693050,28900,28750,28900,28750,4281
|
|
20230619,094800,13629269550,28750,28900,28900,28750,9091
|
|
20230619,094700,13367341600,28900,29000,29050,28850,8068
|
|
20230619,094600,13133712000,29050,29150,29150,29000,15489
|
|
20230619,094500,12683067400,29150,29250,29250,29100,6155
|
|
20230619,094400,12503577250,29200,29350,29400,29200,8630
|
|
20230619,094300,12250907900,29350,29500,29500,29350,17627
|
|
20230619,094200,11731976100,29450,29400,29500,29350,12963
|
|
20230619,094100,11350382600,29400,29300,29400,29300,8804
|
|
20230619,094000,11092019400,29300,29250,29350,29200,7753
|
|
20230619,093900,10865126800,29200,29300,29400,29150,14318
|
|
20230619,093800,10446277000,29350,29200,29350,29150,10349
|
|
20230619,093700,10143661150,29150,29150,29200,29100,3480
|
|
20230619,093600,10042226500,29100,29100,29150,29050,7461
|
|
20230619,093500,9825057550,29050,29050,29100,29050,1781
|
|
20230619,093400,9773248600,29050,29150,29150,29050,4337
|
|
20230619,093300,9646991950,29100,28850,29150,28800,12671
|
|
20230619,093200,9279619100,28900,28950,29000,28850,4042
|
|
20230619,093100,9162785750,28950,29000,29000,28900,4892
|
|
20230619,093000,9021160700,28950,29000,29000,28900,4699
|
|
20230619,092900,8885109900,29000,29050,29100,28950,8917
|
|
20230619,092800,8626372600,29050,29000,29100,29000,8161
|
|
20230619,092700,8389316200,29000,29000,29050,28950,6081
|
|
20230619,092600,8212953550,28950,28950,29000,28900,4735
|
|
20230619,092500,8075847100,28900,29000,29000,28900,2562
|
|
20230619,092400,8001668850,29000,28750,29000,28750,18184
|
|
20230619,092300,7475985150,28750,28750,28850,28750,2201
|
|
20230619,092200,7412632700,28800,28800,28850,28650,16267
|
|
20230619,092100,6944479650,28800,28750,28800,28750,4100
|
|
20230619,092000,6826517550,28800,28750,28800,28750,3549
|
|
20230619,091900,6724433350,28750,28800,28800,28750,2810
|
|
20230619,091800,6643583900,28800,28800,28850,28750,4207
|
|
20230619,091700,6522423950,28900,28900,28950,28850,6766
|
|
20230619,091600,6327061750,28900,28950,28950,28900,6015
|
|
20230619,091500,6153156450,28900,28800,28950,28800,5759
|
|
20230619,091400,5986998700,28850,29050,29100,28800,14787
|
|
20230619,091300,5557936500,29050,28650,29050,28650,17792
|
|
20230619,091200,5043759050,28650,28550,28650,28450,6927
|
|
20230619,091100,4846084600,28550,28700,28750,28500,4509
|
|
20230619,091000,4717029500,28750,28600,28750,28500,4753
|
|
20230619,090900,4580803600,28550,28450,28650,28400,6742
|
|
20230619,090800,4388565250,28450,28600,28650,28350,9981
|
|
20230619,090700,4103907050,28650,28550,28700,28300,16105
|
|
20230619,090600,3644808350,28550,28750,28850,28550,10134
|
|
20230619,090500,3353712450,28750,28900,28950,28700,17573
|
|
20230619,090400,2846732250,28900,28650,28900,28650,13349
|
|
20230619,090300,2462536700,28600,28400,28850,28350,18450
|
|
20230619,090200,1934665600,28350,28050,28450,28000,14927
|
|
20230619,090100,1512934400,28000,28150,28200,27900,23189
|
|
20230619,090000,862832700,28200,28150,28200,28000,30101
|