597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,185300,34182715600,24200,24200,24200,24200,0
|
|
20230622,185200,34182715600,24200,24200,24200,24200,0
|
|
20230622,185100,34182715600,24200,24200,24200,24200,0
|
|
20230622,185000,34182715600,24200,24200,24200,24200,0
|
|
20230622,184900,34182715600,24200,24200,24200,24200,0
|
|
20230622,184800,34182715600,24200,24200,24200,24200,0
|
|
20230622,184700,34182715600,24200,24200,24200,24200,0
|
|
20230622,184600,34182715600,24200,24200,24200,24200,0
|
|
20230622,184500,34182715600,24200,24200,24200,24200,0
|
|
20230622,184400,34182715600,24200,24200,24200,24200,0
|
|
20230622,184300,34182715600,24200,24200,24200,24200,0
|
|
20230622,184200,34182715600,24200,24200,24200,24200,0
|
|
20230622,184100,34182715600,24200,24200,24200,24200,0
|
|
20230622,184000,34182715600,24200,24200,24200,24200,0
|
|
20230622,183900,34182715600,24200,24200,24200,24200,0
|
|
20230622,183800,34182715600,24200,24200,24200,24200,0
|
|
20230622,183700,34182715600,24200,24200,24200,24200,0
|
|
20230622,183600,34182715600,24200,24200,24200,24200,0
|
|
20230622,183500,34182715600,24200,24200,24200,24200,0
|
|
20230622,183400,34182715600,24200,24200,24200,24200,0
|
|
20230622,183300,34182715600,24200,24200,24200,24200,0
|
|
20230622,183200,34182715600,24200,24200,24200,24200,0
|
|
20230622,183100,34182715600,24200,24200,24200,24200,0
|
|
20230622,183000,34182715600,24200,24200,24200,24200,0
|
|
20230622,182900,34182715600,24200,24200,24200,24200,0
|
|
20230622,182800,34182715600,24200,24200,24200,24200,0
|
|
20230622,182700,34182715600,24200,24200,24200,24200,0
|
|
20230622,182600,34182715600,24200,24200,24200,24200,0
|
|
20230622,182500,34182715600,24200,24200,24200,24200,0
|
|
20230622,182400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,182300,34182715600,24200,24200,24200,24200,0
|
|
20230622,182200,34182715600,24200,24200,24200,24200,0
|
|
20230622,182100,34182715600,24200,24200,24200,24200,0
|
|
20230622,182000,34182715600,24200,24200,24200,24200,0
|
|
20230622,181900,34182715600,24200,24200,24200,24200,0
|
|
20230622,181800,34182715600,24200,24200,24200,24200,0
|
|
20230622,181700,34182715600,24200,24200,24200,24200,0
|
|
20230622,181600,34182715600,24200,24200,24200,24200,0
|
|
20230622,181500,34182715600,24200,24200,24200,24200,0
|
|
20230622,181400,34182715600,24200,24200,24200,24200,0
|
|
20230622,181300,34182715600,24200,24200,24200,24200,0
|
|
20230622,181200,34182715600,24200,24200,24200,24200,0
|
|
20230622,181100,34182715600,24200,24200,24200,24200,0
|
|
20230622,181000,34182715600,24200,24200,24200,24200,0
|
|
20230622,180900,34182715600,24200,24200,24200,24200,0
|
|
20230622,180800,34182715600,24200,24200,24200,24200,0
|
|
20230622,180700,34182715600,24200,24200,24200,24200,0
|
|
20230622,180600,34182715600,24200,24200,24200,24200,0
|
|
20230622,180500,34182715600,24200,24200,24200,24200,0
|
|
20230622,180400,34182715600,24200,24200,24200,24200,0
|
|
20230622,180300,34182715600,24200,24200,24200,24200,0
|
|
20230622,180200,34182715600,24200,24200,24200,24200,0
|
|
20230622,180100,34182715600,24200,24200,24200,24200,0
|
|
20230622,180000,34182715600,24200,24200,24200,24200,0
|
|
20230622,175900,34182715600,24200,24200,24200,24200,0
|
|
20230622,175800,34182715600,24200,24200,24200,24200,0
|
|
20230622,175700,34182715600,24200,24200,24200,24200,0
|
|
20230622,175600,34182715600,24200,24200,24200,24200,0
|
|
20230622,175500,34182715600,24200,24200,24200,24200,0
|
|
20230622,175400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,175300,34182715600,24200,24200,24200,24200,0
|
|
20230622,175200,34182715600,24200,24200,24200,24200,0
|
|
20230622,175100,34182715600,24200,24200,24200,24200,0
|
|
20230622,175000,34182715600,24200,24200,24200,24200,0
|
|
20230622,174900,34182715600,24200,24200,24200,24200,0
|
|
20230622,174800,34182715600,24200,24200,24200,24200,0
|
|
20230622,174700,34182715600,24200,24200,24200,24200,0
|
|
20230622,174600,34182715600,24200,24200,24200,24200,0
|
|
20230622,174500,34182715600,24200,24200,24200,24200,0
|
|
20230622,174400,34182715600,24200,24200,24200,24200,0
|
|
20230622,174300,34182715600,24200,24200,24200,24200,0
|
|
20230622,174200,34182715600,24200,24200,24200,24200,0
|
|
20230622,174100,34182715600,24200,24200,24200,24200,0
|
|
20230622,174000,34182715600,24200,24200,24200,24200,0
|
|
20230622,173900,34182715600,24200,24200,24200,24200,0
|
|
20230622,173800,34182715600,24200,24200,24200,24200,0
|
|
20230622,173700,34182715600,24200,24200,24200,24200,0
|
|
20230622,173600,34182715600,24200,24200,24200,24200,0
|
|
20230622,173500,34182715600,24200,24200,24200,24200,0
|
|
20230622,173400,34182715600,24200,24200,24200,24200,0
|
|
20230622,173300,34182715600,24200,24200,24200,24200,0
|
|
20230622,173200,34182715600,24200,24200,24200,24200,0
|
|
20230622,173100,34182715600,24200,24200,24200,24200,0
|
|
20230622,173000,34182715600,24200,24200,24200,24200,0
|
|
20230622,172900,34182715600,24200,24200,24200,24200,0
|
|
20230622,172800,34182715600,24200,24200,24200,24200,0
|
|
20230622,172700,34182715600,24200,24200,24200,24200,0
|
|
20230622,172600,34182715600,24200,24200,24200,24200,0
|
|
20230622,172500,34182715600,24200,24200,24200,24200,0
|
|
20230622,172400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,172300,34182715600,24200,24200,24200,24200,0
|
|
20230622,172200,34182715600,24200,24200,24200,24200,0
|
|
20230622,172100,34182715600,24200,24200,24200,24200,0
|
|
20230622,172000,34182715600,24200,24200,24200,24200,0
|
|
20230622,171900,34182715600,24200,24200,24200,24200,0
|
|
20230622,171800,34182715600,24200,24200,24200,24200,0
|
|
20230622,171700,34182715600,24200,24200,24200,24200,0
|
|
20230622,171600,34182715600,24200,24200,24200,24200,0
|
|
20230622,171500,34182715600,24200,24200,24200,24200,0
|
|
20230622,171400,34182715600,24200,24200,24200,24200,0
|
|
20230622,171300,34182715600,24200,24200,24200,24200,0
|
|
20230622,171200,34182715600,24200,24200,24200,24200,0
|
|
20230622,171100,34182715600,24200,24200,24200,24200,0
|
|
20230622,171000,34182715600,24200,24200,24200,24200,0
|
|
20230622,170900,34182715600,24200,24200,24200,24200,0
|
|
20230622,170800,34182715600,24200,24200,24200,24200,0
|
|
20230622,170700,34182715600,24200,24200,24200,24200,0
|
|
20230622,170600,34182715600,24200,24200,24200,24200,0
|
|
20230622,170500,34182715600,24200,24200,24200,24200,0
|
|
20230622,170400,34182715600,24200,24200,24200,24200,0
|
|
20230622,170300,34182715600,24200,24200,24200,24200,0
|
|
20230622,170200,34182715600,24200,24200,24200,24200,0
|
|
20230622,170100,34182715600,24200,24200,24200,24200,0
|
|
20230622,170000,34182715600,24200,24200,24200,24200,0
|
|
20230622,165900,34182715600,24200,24200,24200,24200,0
|
|
20230622,165800,34182715600,24200,24200,24200,24200,0
|
|
20230622,165700,34182715600,24200,24200,24200,24200,0
|
|
20230622,165600,34182715600,24200,24200,24200,24200,0
|
|
20230622,165500,34182715600,24200,24200,24200,24200,0
|
|
20230622,165400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,165300,34182715600,24200,24200,24200,24200,0
|
|
20230622,165200,34182715600,24200,24200,24200,24200,0
|
|
20230622,165100,34182715600,24200,24200,24200,24200,0
|
|
20230622,165000,34182715600,24200,24200,24200,24200,0
|
|
20230622,164900,34182715600,24200,24200,24200,24200,0
|
|
20230622,164800,34182715600,24200,24200,24200,24200,0
|
|
20230622,164700,34182715600,24200,24200,24200,24200,0
|
|
20230622,164600,34182715600,24200,24200,24200,24200,0
|
|
20230622,164500,34182715600,24200,24200,24200,24200,0
|
|
20230622,164400,34182715600,24200,24200,24200,24200,0
|
|
20230622,164300,34182715600,24200,24200,24200,24200,0
|
|
20230622,164200,34182715600,24200,24200,24200,24200,0
|
|
20230622,164100,34182715600,24200,24200,24200,24200,0
|
|
20230622,164000,34182715600,24200,24200,24200,24200,0
|
|
20230622,163900,34182715600,24200,24200,24200,24200,0
|
|
20230622,163800,34182715600,24200,24200,24200,24200,0
|
|
20230622,163700,34182715600,24200,24200,24200,24200,0
|
|
20230622,163600,34182715600,24200,24200,24200,24200,0
|
|
20230622,163500,34182715600,24200,24200,24200,24200,0
|
|
20230622,163400,34182715600,24200,24200,24200,24200,0
|
|
20230622,163300,34182715600,24200,24200,24200,24200,0
|
|
20230622,163200,34182715600,24200,24200,24200,24200,0
|
|
20230622,163100,34182715600,24200,24200,24200,24200,0
|
|
20230622,163000,34182715600,24200,24200,24200,24200,0
|
|
20230622,162900,34182715600,24200,24200,24200,24200,0
|
|
20230622,162800,34182715600,24200,24200,24200,24200,0
|
|
20230622,162700,34182715600,24200,24200,24200,24200,0
|
|
20230622,162600,34182715600,24200,24200,24200,24200,0
|
|
20230622,162500,34182715600,24200,24200,24200,24200,0
|
|
20230622,162400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,162300,34182715600,24200,24200,24200,24200,0
|
|
20230622,162200,34182715600,24200,24200,24200,24200,0
|
|
20230622,162100,34182715600,24200,24200,24200,24200,0
|
|
20230622,162000,34182715600,24200,24200,24200,24200,0
|
|
20230622,161900,34182715600,24200,24200,24200,24200,0
|
|
20230622,161800,34182715600,24200,24200,24200,24200,0
|
|
20230622,161700,34182715600,24200,24200,24200,24200,0
|
|
20230622,161600,34182715600,24200,24200,24200,24200,0
|
|
20230622,161500,34182715600,24200,24200,24200,24200,0
|
|
20230622,161400,34182715600,24200,24200,24200,24200,0
|
|
20230622,161300,34182715600,24200,24200,24200,24200,0
|
|
20230622,161200,34182715600,24200,24200,24200,24200,0
|
|
20230622,161100,34182715600,24200,24200,24200,24200,0
|
|
20230622,161000,34182715600,24200,24200,24200,24200,0
|
|
20230622,160900,34182715600,24200,24200,24200,24200,0
|
|
20230622,160800,34182715600,24200,24200,24200,24200,0
|
|
20230622,160700,34182715600,24200,24200,24200,24200,0
|
|
20230622,160600,34182715600,24200,24200,24200,24200,0
|
|
20230622,160500,34182715600,24200,24200,24200,24200,0
|
|
20230622,160400,34182715600,24200,24200,24200,24200,0
|
|
20230622,160300,34182715600,24200,24200,24200,24200,0
|
|
20230622,160200,34182715600,24200,24200,24200,24200,0
|
|
20230622,160100,34182715600,24200,24200,24200,24200,0
|
|
20230622,160000,34182715600,24200,24200,24200,24200,0
|
|
20230622,155900,34182715600,24200,24200,24200,24200,0
|
|
20230622,155800,34182715600,24200,24200,24200,24200,0
|
|
20230622,155700,34182715600,24200,24200,24200,24200,0
|
|
20230622,155600,34182715600,24200,24200,24200,24200,0
|
|
20230622,155500,34182715600,24200,24200,24200,24200,0
|
|
20230622,155400,34182715600,24200,24200,24200,24200,14781
|
|
20230622,155300,34182715600,24200,24200,24200,24200,0
|
|
20230622,155200,34182715600,24200,24200,24200,24200,0
|
|
20230622,155100,34182715600,24200,24200,24200,24200,0
|
|
20230622,155000,34182715600,24200,24200,24200,24200,0
|
|
20230622,154900,34182715600,24200,24200,24200,24200,0
|
|
20230622,154800,34182715600,24200,24200,24200,24200,0
|
|
20230622,154700,34182715600,24200,24200,24200,24200,0
|
|
20230622,154600,34182715600,24200,24200,24200,24200,0
|
|
20230622,154500,34182715600,24200,24200,24200,24200,0
|
|
20230622,154400,34182715600,24200,24200,24200,24200,0
|
|
20230622,154300,34182715600,24200,24200,24200,24200,0
|
|
20230622,154200,34182715600,24200,24200,24200,24200,0
|
|
20230622,154100,34182715600,24200,24200,24200,24200,0
|
|
20230622,154000,34182715600,24200,24200,24200,24200,0
|
|
20230622,153900,34182715600,24200,24200,24200,24200,0
|
|
20230622,153800,34182715600,24200,24200,24200,24200,0
|
|
20230622,153700,34182715600,24200,24200,24200,24200,0
|
|
20230622,153600,34182715600,24200,24200,24200,24200,0
|
|
20230622,153500,34182715600,24200,24200,24200,24200,0
|
|
20230622,153400,34182715600,24200,24200,24200,24200,0
|
|
20230622,153300,34182715600,24200,24200,24200,24200,0
|
|
20230622,153200,34182715600,24200,24200,24200,24200,0
|
|
20230622,153100,34182715600,24200,24200,24200,24200,0
|
|
20230622,153000,34182715600,24200,24200,24200,24200,14781
|
|
20230622,152900,33825015400,24250,24250,24250,24250,0
|
|
20230622,152800,33825015400,24250,24250,24250,24250,0
|
|
20230622,152700,33825015400,24250,24250,24250,24250,0
|
|
20230622,152600,33825015400,24250,24250,24250,24250,0
|
|
20230622,152500,33825015400,24250,24250,24250,24250,0
|
|
20230622,152400,33825015400,24250,24250,24250,24250,0
|
|
20230622,152300,33825015400,24250,24250,24250,24250,0
|
|
20230622,152200,33825015400,24250,24250,24250,24250,0
|
|
20230622,152100,33825015400,24250,24250,24250,24250,0
|
|
20230622,152000,33825015400,24250,24250,24250,24250,0
|
|
20230622,151900,33825015400,24250,24200,24250,24150,9280
|
|
20230622,151800,33600445500,24250,24250,24250,24200,1097
|
|
20230622,151700,33573848450,24250,24250,24300,24250,3712
|
|
20230622,151600,33483792250,24250,24200,24300,24200,3846
|
|
20230622,151500,33390608800,24250,24200,24250,24200,2707
|
|
20230622,151400,33325079150,24200,24200,24250,24200,3777
|
|
20230622,151300,33233652100,24200,24200,24250,24200,2072
|
|
20230622,151200,33183505050,24250,24200,24250,24200,1422
|
|
20230622,151100,33149061550,24250,24200,24250,24200,1103
|
|
20230622,151000,33122365200,24200,24200,24250,24200,1875
|
|
20230622,150900,33076980950,24200,24200,24300,24200,7273
|
|
20230622,150800,32900737450,24200,24200,24250,24200,5167
|
|
20230622,150700,32775671100,24200,24250,24250,24200,2962
|
|
20230622,150600,32703976600,24200,24200,24250,24200,1785
|
|
20230622,150500,32660725150,24250,24150,24250,24150,2858
|
|
20230622,150400,32591575150,24150,24200,24200,24150,2171
|
|
20230622,150300,32539091300,24150,24250,24250,24150,3187
|
|
20230622,150200,32461976450,24200,24200,24250,24200,1925
|
|
20230622,150100,32415367950,24200,24250,24300,24200,1717
|
|
20230622,150000,32373724050,24250,24150,24250,24150,2715
|
|
20230622,145900,32307943950,24200,24200,24250,24100,2719
|
|
20230622,145800,32242265000,24250,24200,24250,24100,25669
|
|
20230622,145700,31623135950,24150,24050,24150,24000,5704
|
|
20230622,145600,31485702200,24100,24100,24150,24000,22547
|
|
20230622,145500,30944196700,24150,24100,24150,24050,821
|
|
20230622,145400,30924424650,24150,24000,24150,24000,7645
|
|
20230622,145300,30740385600,24000,24100,24150,23950,12464
|
|
20230622,145200,30441147450,24100,24150,24150,24050,2235
|
|
20230622,145100,30387283950,24150,24100,24200,24100,4381
|
|
20230622,145000,30281686750,24100,24150,24200,24050,7145
|
|
20230622,144900,30109345550,24150,24150,24150,24000,2979
|
|
20230622,144800,30037603650,24150,24150,24250,24000,13265
|
|
20230622,144700,29718248750,24150,24250,24250,24150,2255
|
|
20230622,144600,29663717850,24250,24250,24300,24250,345
|
|
20230622,144500,29655348500,24300,24150,24300,24150,7739
|
|
20230622,144400,29467758750,24150,24200,24250,24100,5748
|
|
20230622,144300,29328758500,24200,24300,24300,24200,2172
|
|
20230622,144200,29276165500,24300,24300,24300,24250,574
|
|
20230622,144100,29262244200,24250,24250,24250,24250,3127
|
|
20230622,144000,29186414450,24250,24300,24350,24250,2908
|
|
20230622,143900,29115782750,24300,24300,24350,24300,1656
|
|
20230622,143800,29075464750,24300,24250,24300,24250,4706
|
|
20230622,143700,28961300250,24250,24250,24300,24250,1523
|
|
20230622,143600,28924366500,24250,24250,24300,24250,696
|
|
20230622,143500,28907488300,24250,24350,24350,24250,1267
|
|
20230622,143400,28876707300,24350,24350,24400,24350,7459
|
|
20230622,143300,28695055650,24400,24400,24450,24350,2633
|
|
20230622,143200,28630727650,24400,24350,24400,24350,4676
|
|
20230622,143100,28516700400,24350,24250,24350,24200,7856
|
|
20230622,143000,28325755650,24250,24200,24300,24200,2287
|
|
20230622,142900,28270311650,24200,24200,24250,24200,1878
|
|
20230622,142800,28224852750,24200,24250,24250,24200,1430
|
|
20230622,142700,28190245850,24250,24250,24250,24200,2103
|
|
20230622,142600,28139255050,24250,24250,24250,24200,2890
|
|
20230622,142500,28069303200,24200,24250,24250,24200,769
|
|
20230622,142400,28050671250,24250,24300,24300,24250,2926
|
|
20230622,142300,27979715200,24250,24300,24300,24250,2673
|
|
20230622,142200,27914776900,24300,24300,24350,24250,1643
|
|
20230622,142100,27874865400,24300,24300,24350,24250,1226
|
|
20230622,142000,27845069100,24300,24300,24350,24300,6919
|
|
20230622,141900,27676737550,24250,24250,24300,24250,1816
|
|
20230622,141800,27632695900,24250,24300,24300,24250,1176
|
|
20230622,141700,27604171150,24300,24300,24350,24300,806
|
|
20230622,141600,27584580100,24350,24250,24350,24250,777
|
|
20230622,141500,27565700000,24300,24350,24350,24250,4081
|
|
20230622,141400,27466519250,24350,24400,24400,24350,2618
|
|
20230622,141300,27402755250,24400,24350,24400,24350,1417
|
|
20230622,141200,27368187950,24350,24400,24450,24350,3402
|
|
20230622,141100,27285202900,24400,24400,24450,24400,1285
|
|
20230622,141000,27253847200,24400,24400,24400,24300,7533
|
|
20230622,140900,27070055200,24350,24350,24400,24300,2806
|
|
20230622,140800,27001727650,24300,24250,24350,24250,7805
|
|
20230622,140700,26812082050,24250,24250,24250,24250,1727
|
|
20230622,140600,26770202300,24250,24200,24300,24200,3367
|
|
20230622,140500,26688585300,24200,24200,24250,24200,357
|
|
20230622,140400,26679944400,24200,24200,24250,24200,1588
|
|
20230622,140300,26641510700,24200,24250,24250,24200,1016
|
|
20230622,140200,26616923000,24250,24250,24250,24200,1386
|
|
20230622,140100,26583342550,24250,24250,24250,24200,1977
|
|
20230622,140000,26535401850,24200,24150,24200,24100,4131
|
|
20230622,135900,26435587650,24150,24200,24200,24150,2054
|
|
20230622,135800,26385944700,24200,24250,24250,24150,1502
|
|
20230622,135700,26349597350,24200,24200,24250,24150,2050
|
|
20230622,135600,26300003050,24200,24100,24200,24100,2069
|
|
20230622,135500,26250046750,24100,24050,24100,24050,2372
|
|
20230622,135400,26192926200,24000,24150,24150,24000,7282
|
|
20230622,135300,26017409950,24150,23950,24200,23900,18009
|
|
20230622,135200,25584590600,23900,24200,24200,23900,13344
|
|
20230622,135100,25263879300,24200,23750,24200,23700,21651
|
|
20230622,135000,24745671200,23700,23900,23950,23700,33876
|
|
20230622,134900,23938826650,23950,24050,24100,23850,39008
|
|
20230622,134800,23003537350,24050,24250,24300,24050,35879
|
|
20230622,134700,22137115500,24300,24350,24350,24250,2444
|
|
20230622,134600,22077799250,24350,24300,24350,24250,1297
|
|
20230622,134500,22046284900,24300,24300,24300,24250,1736
|
|
20230622,134400,22004149800,24250,24300,24350,24250,4783
|
|
20230622,134300,21887931100,24300,24400,24500,24300,11572
|
|
20230622,134200,21605644000,24400,24400,24450,24400,2852
|
|
20230622,134100,21536006050,24350,24400,24400,24350,318
|
|
20230622,134000,21528254600,24400,24400,24450,24400,1292
|
|
20230622,133900,21496727600,24400,24400,24400,24350,2143
|
|
20230622,133800,21444446100,24350,24350,24350,24350,950
|
|
20230622,133700,21421313600,24350,24350,24350,24300,5739
|
|
20230622,133600,21281601150,24450,24450,24450,24400,2500
|
|
20230622,133500,21220547050,24450,24450,24450,24450,704
|
|
20230622,133400,21203334250,24450,24400,24450,24400,3637
|
|
20230622,133300,21114566450,24400,24350,24400,24350,1656
|
|
20230622,133200,21074214750,24350,24350,24400,24350,2597
|
|
20230622,133100,21010977550,24350,24350,24350,24300,2476
|
|
20230622,133000,20950798050,24300,24300,24300,24300,2013
|
|
20230622,132900,20901882150,24300,24250,24350,24250,1687
|
|
20230622,132800,20860917550,24250,24250,24250,24250,1344
|
|
20230622,132700,20828325550,24250,24250,24300,24200,3615
|
|
20230622,132600,20740680050,24250,24300,24300,24250,8202
|
|
20230622,132500,20541640100,24300,24350,24350,24250,3119
|
|
20230622,132400,20465849100,24350,24300,24350,24300,1346
|
|
20230622,132300,20433132600,24350,24350,24350,24300,4617
|
|
20230622,132200,20320906500,24350,24350,24400,24300,3950
|
|
20230622,132100,20224846800,24400,24350,24400,24350,1120
|
|
20230622,132000,20197554600,24300,24300,24350,24300,2143
|
|
20230622,131900,20145451550,24300,24450,24450,24300,2546
|
|
20230622,131800,20083369700,24450,24400,24450,24400,1433
|
|
20230622,131700,20048402700,24400,24350,24400,24350,1853
|
|
20230622,131600,20003256400,24350,24350,24400,24300,6275
|
|
20230622,131500,19850703050,24300,24300,24350,24250,9555
|
|
20230622,131400,19618686850,24300,24350,24350,24250,9812
|
|
20230622,131300,19380206100,24400,24350,24400,24300,5601
|
|
20230622,131200,19243841800,24350,24400,24450,24350,6878
|
|
20230622,131100,19076132550,24450,24450,24450,24400,5808
|
|
20230622,131000,18934309050,24450,24500,24600,24450,10445
|
|
20230622,130900,18678438400,24500,24650,24650,24500,28946
|
|
20230622,130800,17967135250,24650,24650,24650,24600,729
|
|
20230622,130700,17949195950,24650,24600,24650,24600,778
|
|
20230622,130600,17930053650,24650,24650,24650,24600,2075
|
|
20230622,130500,17878933000,24650,24700,24700,24650,174
|
|
20230622,130400,17874643800,24650,24700,24700,24650,607
|
|
20230622,130300,17859675150,24650,24650,24650,24600,1015
|
|
20230622,130200,17834666250,24600,24650,24650,24600,1827
|
|
20230622,130100,17789635950,24650,24650,24650,24600,2220
|
|
20230622,130000,17734914950,24650,24700,24700,24650,1493
|
|
20230622,125900,17698110650,24700,24650,24700,24650,1753
|
|
20230622,125800,17654897000,24650,24650,24650,24600,561
|
|
20230622,125700,17641068850,24600,24650,24650,24600,1610
|
|
20230622,125600,17601386200,24650,24600,24700,24600,1081
|
|
20230622,125500,17574744000,24600,24650,24700,24600,8488
|
|
20230622,125400,17365663050,24650,24700,24700,24650,179
|
|
20230622,125300,17361242200,24700,24700,24750,24700,1746
|
|
20230622,125200,17318112600,24700,24700,24700,24650,298
|
|
20230622,125100,17310756400,24700,24650,24700,24650,512
|
|
20230622,125000,17298129450,24650,24650,24700,24650,2179
|
|
20230622,124900,17244337750,24700,24700,24750,24700,4070
|
|
20230622,124800,17143802250,24750,24700,24750,24700,2473
|
|
20230622,124700,17082718950,24700,24700,24750,24700,589
|
|
20230622,124600,17068170600,24700,24750,24750,24700,2478
|
|
20230622,124500,17006949800,24700,24700,24750,24700,728
|
|
20230622,124400,16988961700,24750,24800,24800,24700,1144
|
|
20230622,124300,16960647550,24750,24750,24750,24750,806
|
|
20230622,124200,16940699050,24750,24750,24800,24700,590
|
|
20230622,124100,16926106450,24750,24800,24800,24750,1425
|
|
20230622,124000,16890835950,24800,24700,24800,24700,777
|
|
20230622,123900,16871608600,24750,24800,24800,24750,5272
|
|
20230622,123800,16741126550,24800,24750,24800,24750,787
|
|
20230622,123700,16721645450,24800,24800,24800,24750,113
|
|
20230622,123600,16718845350,24800,24800,24850,24750,2113
|
|
20230622,123500,16666442900,24800,24800,24850,24750,762
|
|
20230622,123400,16647549250,24800,24800,24800,24750,1160
|
|
20230622,123300,16618793100,24800,24800,24800,24750,436
|
|
20230622,123200,16607993850,24800,24750,24800,24750,1599
|
|
20230622,123100,16568411400,24750,24800,24800,24750,5919
|
|
20230622,123000,16421897800,24800,24800,24850,24800,3491
|
|
20230622,122900,16335320800,24800,24900,24900,24800,1227
|
|
20230622,122800,16304839500,24850,24850,24850,24850,2471
|
|
20230622,122700,16243435150,24850,24900,24900,24850,423
|
|
20230622,122600,16232920050,24900,24900,24900,24900,815
|
|
20230622,122500,16212626550,24900,24900,24900,24850,4928
|
|
20230622,122400,16089919450,24950,24950,24950,24900,588
|
|
20230622,122300,16075257200,24950,24900,24950,24900,123
|
|
20230622,122200,16072193400,24900,24900,24950,24900,308
|
|
20230622,122100,16064521350,24900,24900,24950,24900,588
|
|
20230622,122000,16049871800,24900,24900,24950,24900,2417
|
|
20230622,121900,15989592150,24900,24950,24950,24900,917
|
|
20230622,121800,15966755950,24950,24900,24950,24900,111
|
|
20230622,121700,15963990150,24900,24900,24950,24900,684
|
|
20230622,121600,15946935150,24950,25000,25000,24950,1255
|
|
20230622,121500,15915622850,24950,24950,24950,24950,1221
|
|
20230622,121400,15885158900,24950,24950,24950,24900,2045
|
|
20230622,121300,15834193850,24900,24950,24950,24900,817
|
|
20230622,121200,15813819750,24950,24950,25000,24900,1649
|
|
20230622,121100,15772697150,24950,24950,24950,24900,366
|
|
20230622,121000,15763566750,24950,24950,24950,24950,684
|
|
20230622,120900,15746500950,24950,24950,24950,24950,51
|
|
20230622,120800,15745228500,24950,24950,24950,24950,97
|
|
20230622,120700,15742808350,24950,24950,24950,24950,1390
|
|
20230622,120600,15708127850,24950,25000,25000,24950,683
|
|
20230622,120500,15691054700,24950,24950,24950,24950,745
|
|
20230622,120400,15672466950,25000,25000,25000,25000,367
|
|
20230622,120300,15663291950,25000,24950,25000,24950,3774
|
|
20230622,120200,15568948450,24950,24950,24950,24900,805
|
|
20230622,120100,15548864200,24900,24950,24950,24900,1248
|
|
20230622,120000,15517731950,24900,24950,25000,24900,1228
|
|
20230622,115900,15487127400,25000,25000,25000,24950,195
|
|
20230622,115800,15482260650,24950,24950,24950,24900,2317
|
|
20230622,115700,15424559200,24950,24950,24950,24900,605
|
|
20230622,115600,15409469700,24900,24950,24950,24900,530
|
|
20230622,115500,15396253700,24850,24900,24950,24850,448
|
|
20230622,115400,15385112100,24900,24900,24950,24850,716
|
|
20230622,115300,15367298400,24900,24900,24950,24900,226
|
|
20230622,115200,15361670400,24950,24900,24950,24900,326
|
|
20230622,115100,15353552350,24950,24900,24950,24900,304
|
|
20230622,115000,15345981200,24900,24900,24950,24900,720
|
|
20230622,114900,15328049700,24900,24950,24950,24850,1786
|
|
20230622,114800,15283559550,24950,24900,25000,24900,3165
|
|
20230622,114700,15204629950,25000,24900,25000,24900,10069
|
|
20230622,114600,14953891850,24900,24900,24950,24900,348
|
|
20230622,114500,14945224750,24950,24950,24950,24950,4163
|
|
20230622,114400,14841357900,25000,24900,25000,24900,925
|
|
20230622,114300,14818273450,25000,24950,25000,24850,4856
|
|
20230622,114200,14697445150,24950,25000,25000,24950,1250
|
|
20230622,114100,14666244150,25000,25050,25050,25000,746
|
|
20230622,114000,14647582100,25050,25050,25100,25000,1650
|
|
20230622,113900,14606192350,25100,25050,25100,25000,158
|
|
20230622,113800,14602236000,25100,24950,25100,24950,2586
|
|
20230622,113700,14537552000,24950,24950,24950,24950,172
|
|
20230622,113600,14533260600,24950,24950,25000,24950,78
|
|
20230622,113500,14531311250,24950,24950,24950,24950,293
|
|
20230622,113400,14524000900,24950,25000,25000,24950,961
|
|
20230622,113300,14499996150,25000,25000,25000,24950,1101
|
|
20230622,113200,14472487250,25000,25000,25000,25000,1686
|
|
20230622,113100,14430337250,25000,25050,25050,25000,1179
|
|
20230622,113000,14400842100,25050,24950,25050,24950,714
|
|
20230622,112900,14382994850,24950,25000,25000,24950,3032
|
|
20230622,112800,14307222100,24950,24850,24950,24850,839
|
|
20230622,112700,14286315050,24850,24900,24900,24850,2334
|
|
20230622,112600,14228202200,24900,24850,24900,24850,1076
|
|
20230622,112500,14201459250,24850,24800,24850,24800,549
|
|
20230622,112400,14187820600,24800,24800,24850,24800,1718
|
|
20230622,112300,14145211300,24800,24800,24800,24800,889
|
|
20230622,112200,14123164100,24800,24800,24850,24750,2488
|
|
20230622,112100,14061457750,24800,24850,24850,24750,898
|
|
20230622,112000,14039192550,24800,24800,24900,24800,3063
|
|
20230622,111900,13963144950,24900,24850,24900,24800,915
|
|
20230622,111800,13940409250,24850,24800,24850,24800,1237
|
|
20230622,111700,13909689700,24800,24850,24850,24800,1359
|
|
20230622,111600,13875966350,24850,24900,24900,24850,1239
|
|
20230622,111500,13845176700,24900,24900,24900,24800,6943
|
|
20230622,111400,13672663800,24850,24950,24950,24850,865
|
|
20230622,111300,13651129000,24950,24900,24950,24900,2656
|
|
20230622,111200,13584960050,24950,25000,25000,24950,1228
|
|
20230622,111100,13554320100,25000,25050,25050,24950,47
|
|
20230622,111000,13553146950,25050,24950,25050,24950,901
|
|
20230622,110900,13530651500,24950,25000,25050,24950,921
|
|
20230622,110800,13507657000,25000,24950,25000,24950,754
|
|
20230622,110700,13488807150,25000,24950,25000,24950,206
|
|
20230622,110600,13483657200,24950,25000,25000,24950,87
|
|
20230622,110500,13481484050,24950,24950,25100,24950,2077
|
|
20230622,110400,13429609000,25000,25000,25000,24950,2453
|
|
20230622,110300,13368399150,25000,24950,25050,24950,1403
|
|
20230622,110200,13333335350,24950,25000,25000,24950,1012
|
|
20230622,110100,13308074500,25000,25000,25100,25000,1415
|
|
20230622,110000,13272693500,25150,25000,25150,25000,272
|
|
20230622,105900,13265892450,25100,24950,25100,24950,619
|
|
20230622,105800,13250402450,25000,25050,25100,25000,12247
|
|
20230622,105700,12944119350,25100,25150,25150,25100,156
|
|
20230622,105600,12940199300,25150,25050,25150,25050,458
|
|
20230622,105500,12928717700,25050,25100,25150,25050,890
|
|
20230622,105400,12906373000,25150,25100,25150,25050,1148
|
|
20230622,105300,12877590550,25100,25050,25100,25000,883
|
|
20230622,105200,12855461700,25050,25100,25150,25050,1307
|
|
20230622,105100,12822666500,25100,25150,25150,25100,170
|
|
20230622,105000,12818393750,25150,25000,25150,25000,3534
|
|
20230622,104900,12729857600,25050,25100,25100,25050,1813
|
|
20230622,104800,12684403300,25100,25150,25200,25100,1700
|
|
20230622,104700,12641576450,25200,25150,25200,25050,2074
|
|
20230622,104600,12589488400,25050,25150,25150,25050,1337
|
|
20230622,104500,12555929750,25150,25200,25200,25150,1445
|
|
20230622,104400,12519571450,25200,25200,25200,25150,383
|
|
20230622,104300,12509919950,25200,25100,25200,25100,3172
|
|
20230622,104200,12430062000,25100,25000,25100,25000,1019
|
|
20230622,104100,12404500250,25000,25000,25050,25000,396
|
|
20230622,104000,12394586600,25000,25000,25050,25000,1899
|
|
20230622,103900,12347111350,25000,25050,25050,25000,1107
|
|
20230622,103800,12319391450,25100,25150,25150,25050,2685
|
|
20230622,103700,12252000600,25150,25150,25150,25100,884
|
|
20230622,103600,12229793050,25150,25150,25150,25150,1561
|
|
20230622,103500,12190533900,25150,25100,25150,25100,618
|
|
20230622,103400,12175006150,25150,25150,25150,25150,157
|
|
20230622,103300,12171057600,25150,25100,25150,25050,152
|
|
20230622,103200,12167247650,25150,25100,25150,25000,850
|
|
20230622,103100,12145974300,25050,25100,25150,25050,486
|
|
20230622,103000,12133785150,25100,25200,25200,25100,5045
|
|
20230622,102900,12006791050,25200,25000,25200,24950,5078
|
|
20230622,102800,11879304550,25050,25050,25050,25000,2516
|
|
20230622,102700,11816391450,25050,25050,25050,25000,540
|
|
20230622,102600,11802870750,25050,25100,25100,25000,2851
|
|
20230622,102500,11731423350,25100,25050,25100,25000,2584
|
|
20230622,102400,11666721850,25050,25150,25150,25050,1331
|
|
20230622,102300,11633332800,25200,25250,25300,25150,4860
|
|
20230622,102200,11510786950,25150,25200,25300,25150,8858
|
|
20230622,102100,11287404900,25200,25250,25300,25200,6493
|
|
20230622,102000,11123325850,25250,25100,25250,25100,3588
|
|
20230622,101900,11032981200,25050,25050,25100,25000,914
|
|
20230622,101800,11010085700,25050,25000,25050,25000,3036
|
|
20230622,101700,10934037700,25050,25000,25050,25000,924
|
|
20230622,101600,10910936950,25000,24900,25050,24900,7893
|
|
20230622,101500,10713776050,24850,24900,24900,24850,284
|
|
20230622,101400,10706705950,24900,24900,24900,24900,735
|
|
20230622,101300,10688404450,24900,24950,24950,24900,269
|
|
20230622,101200,10681702050,24950,24950,24950,24900,2732
|
|
20230622,101100,10613576600,24950,24900,24950,24900,2053
|
|
20230622,101000,10562421250,24900,24900,24950,24850,5480
|
|
20230622,100900,10425850750,24850,24750,24850,24750,8524
|
|
20230622,100800,10214398050,24750,24750,24750,24700,1202
|
|
20230622,100700,10184648800,24750,24800,24800,24700,2317
|
|
20230622,100600,10127292950,24800,24750,24800,24750,73
|
|
20230622,100500,10125482600,24750,24750,24750,24750,1159
|
|
20230622,100400,10096797350,24750,24750,24800,24750,594
|
|
20230622,100300,10082081550,24800,24750,24800,24700,2087
|
|
20230622,100200,10030439350,24750,24800,24850,24700,2568
|
|
20230622,100100,9966777700,24800,24700,24800,24700,1896
|
|
20230622,100000,9919848700,24700,24650,24700,24600,3168
|
|
20230622,095900,9841729750,24600,24550,24650,24550,7463
|
|
20230622,095800,9658323700,24600,24650,24650,24550,5115
|
|
20230622,095700,9532609500,24650,24650,24700,24600,2479
|
|
20230622,095600,9471579450,24650,24700,24700,24600,3788
|
|
20230622,095500,9378255300,24700,24650,24700,24650,1050
|
|
20230622,095400,9352358400,24700,24800,24800,24600,2715
|
|
20230622,095300,9285334150,24650,24700,24800,24650,2528
|
|
20230622,095200,9222875000,24700,24700,24800,24650,6680
|
|
20230622,095100,9057902600,24750,24800,24800,24750,4619
|
|
20230622,095000,8943490900,24800,24750,24800,24750,1154
|
|
20230622,094900,8914901250,24750,24750,24800,24750,1412
|
|
20230622,094800,8879952050,24800,24800,24800,24750,1544
|
|
20230622,094700,8841713050,24800,24800,24800,24750,1177
|
|
20230622,094600,8812550750,24850,24800,24850,24800,1834
|
|
20230622,094500,8767066550,24800,24900,24900,24800,1249
|
|
20230622,094400,8736021350,24900,24800,24900,24700,3656
|
|
20230622,094300,8645424600,24800,24850,24900,24800,497
|
|
20230622,094200,8633091050,24850,24900,24900,24850,2261
|
|
20230622,094100,8576872750,24900,24900,24950,24850,1571
|
|
20230622,094000,8537754850,24900,24750,24950,24750,2818
|
|
20230622,093900,8467574450,24800,24750,24800,24750,4292
|
|
20230622,093800,8361273500,24750,24800,24850,24750,2523
|
|
20230622,093700,8298773200,24850,24900,24900,24800,1469
|
|
20230622,093600,8262308600,24900,24800,24900,24800,1015
|
|
20230622,093500,8237081700,24800,24800,24850,24750,2242
|
|
20230622,093400,8181557650,24750,24900,24900,24750,2823
|
|
20230622,093300,8111541850,24900,24950,24950,24800,9021
|
|
20230622,093200,7887378450,24950,24950,25000,24950,1887
|
|
20230622,093100,7840297000,24950,25000,25000,24900,4842
|
|
20230622,093000,7719559350,24950,24950,25000,24900,3060
|
|
20230622,092900,7643211350,24950,24900,24950,24900,1657
|
|
20230622,092800,7601930700,24900,24800,24900,24800,9334
|
|
20230622,092700,7369871800,24800,24850,24850,24750,2541
|
|
20230622,092600,7306858250,24850,24650,24900,24600,9446
|
|
20230622,092500,7072917150,24650,24650,24650,24600,3049
|
|
20230622,092400,6997783400,24650,24650,24700,24650,3584
|
|
20230622,092300,6909424850,24700,24700,24750,24650,1346
|
|
20230622,092200,6876190400,24700,24700,24750,24700,2708
|
|
20230622,092100,6809282350,24700,24750,24800,24650,4593
|
|
20230622,092000,6695774000,24750,24800,24800,24750,2683
|
|
20230622,091900,6629363050,24800,24500,24800,24450,11408
|
|
20230622,091800,6348245200,24550,24500,24600,24500,6062
|
|
20230622,091700,6199471600,24500,24600,24650,24300,10701
|
|
20230622,091600,5937083900,24600,24400,24600,24400,4837
|
|
20230622,091500,5818440350,24400,24400,24500,24200,28228
|
|
20230622,091400,5132660350,24400,24350,24500,24150,36732
|
|
20230622,091300,4241892700,24300,24650,24700,24300,37597
|
|
20230622,091200,3320437000,24650,24650,24750,24650,8807
|
|
20230622,091100,3103216350,24650,24800,24850,24650,9380
|
|
20230622,091000,2871187350,24800,25000,25000,24750,5030
|
|
20230622,090900,2746367600,25000,24950,25050,24900,3896
|
|
20230622,090800,2648913400,25000,24750,25000,24750,4166
|
|
20230622,090700,2545042900,24850,24700,24850,24650,15191
|
|
20230622,090600,2168951200,24700,24850,24850,24700,5203
|
|
20230622,090500,2039946150,24850,24700,24900,24600,10841
|
|
20230622,090400,1771733800,24750,24700,24800,24600,13001
|
|
20230622,090300,1450781950,24700,24800,24950,24700,12420
|
|
20230622,090200,1142992000,24950,24700,25000,24600,15282
|
|
20230622,090100,765584850,24700,25050,25150,24650,12206
|
|
20230622,090000,461931900,25050,24850,25200,24800,18040
|