661 lines
36 KiB
CSV
661 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,195700,12798505500,20100,20100,20100,20100,0
|
|
20230613,195600,12798505500,20100,20100,20100,20100,0
|
|
20230613,195500,12798505500,20100,20100,20100,20100,0
|
|
20230613,195400,12798505500,20100,20100,20100,20100,0
|
|
20230613,195300,12798505500,20100,20100,20100,20100,0
|
|
20230613,195200,12798505500,20100,20100,20100,20100,0
|
|
20230613,195100,12798505500,20100,20100,20100,20100,0
|
|
20230613,195000,12798505500,20100,20100,20100,20100,0
|
|
20230613,194900,12798505500,20100,20100,20100,20100,0
|
|
20230613,194800,12798505500,20100,20100,20100,20100,0
|
|
20230613,194700,12798505500,20100,20100,20100,20100,0
|
|
20230613,194600,12798505500,20100,20100,20100,20100,0
|
|
20230613,194500,12798505500,20100,20100,20100,20100,0
|
|
20230613,194400,12798505500,20100,20100,20100,20100,0
|
|
20230613,194300,12798505500,20100,20100,20100,20100,0
|
|
20230613,194200,12798505500,20100,20100,20100,20100,0
|
|
20230613,194100,12798505500,20100,20100,20100,20100,0
|
|
20230613,194000,12798505500,20100,20100,20100,20100,0
|
|
20230613,193900,12798505500,20100,20100,20100,20100,0
|
|
20230613,193800,12798505500,20100,20100,20100,20100,0
|
|
20230613,193700,12798505500,20100,20100,20100,20100,0
|
|
20230613,193600,12798505500,20100,20100,20100,20100,0
|
|
20230613,193500,12798505500,20100,20100,20100,20100,0
|
|
20230613,193400,12798505500,20100,20100,20100,20100,0
|
|
20230613,193300,12798505500,20100,20100,20100,20100,0
|
|
20230613,193200,12798505500,20100,20100,20100,20100,0
|
|
20230613,193100,12798505500,20100,20100,20100,20100,0
|
|
20230613,193000,12798505500,20100,20100,20100,20100,0
|
|
20230613,192900,12798505500,20100,20100,20100,20100,0
|
|
20230613,192800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,192700,12798505500,20100,20100,20100,20100,0
|
|
20230613,192600,12798505500,20100,20100,20100,20100,0
|
|
20230613,192500,12798505500,20100,20100,20100,20100,0
|
|
20230613,192400,12798505500,20100,20100,20100,20100,0
|
|
20230613,192300,12798505500,20100,20100,20100,20100,0
|
|
20230613,192200,12798505500,20100,20100,20100,20100,0
|
|
20230613,192100,12798505500,20100,20100,20100,20100,0
|
|
20230613,192000,12798505500,20100,20100,20100,20100,0
|
|
20230613,191900,12798505500,20100,20100,20100,20100,0
|
|
20230613,191800,12798505500,20100,20100,20100,20100,0
|
|
20230613,191700,12798505500,20100,20100,20100,20100,0
|
|
20230613,191600,12798505500,20100,20100,20100,20100,0
|
|
20230613,191500,12798505500,20100,20100,20100,20100,0
|
|
20230613,191400,12798505500,20100,20100,20100,20100,0
|
|
20230613,191300,12798505500,20100,20100,20100,20100,0
|
|
20230613,191200,12798505500,20100,20100,20100,20100,0
|
|
20230613,191100,12798505500,20100,20100,20100,20100,0
|
|
20230613,191000,12798505500,20100,20100,20100,20100,0
|
|
20230613,190900,12798505500,20100,20100,20100,20100,0
|
|
20230613,190800,12798505500,20100,20100,20100,20100,0
|
|
20230613,190700,12798505500,20100,20100,20100,20100,0
|
|
20230613,190600,12798505500,20100,20100,20100,20100,0
|
|
20230613,190500,12798505500,20100,20100,20100,20100,0
|
|
20230613,190400,12798505500,20100,20100,20100,20100,0
|
|
20230613,190300,12798505500,20100,20100,20100,20100,0
|
|
20230613,190200,12798505500,20100,20100,20100,20100,0
|
|
20230613,190100,12798505500,20100,20100,20100,20100,0
|
|
20230613,190000,12798505500,20100,20100,20100,20100,0
|
|
20230613,185900,12798505500,20100,20100,20100,20100,0
|
|
20230613,185800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,185700,12798505500,20100,20100,20100,20100,0
|
|
20230613,185600,12798505500,20100,20100,20100,20100,0
|
|
20230613,185500,12798505500,20100,20100,20100,20100,0
|
|
20230613,185400,12798505500,20100,20100,20100,20100,0
|
|
20230613,185300,12798505500,20100,20100,20100,20100,0
|
|
20230613,185200,12798505500,20100,20100,20100,20100,0
|
|
20230613,185100,12798505500,20100,20100,20100,20100,0
|
|
20230613,185000,12798505500,20100,20100,20100,20100,0
|
|
20230613,184900,12798505500,20100,20100,20100,20100,0
|
|
20230613,184800,12798505500,20100,20100,20100,20100,0
|
|
20230613,184700,12798505500,20100,20100,20100,20100,0
|
|
20230613,184600,12798505500,20100,20100,20100,20100,0
|
|
20230613,184500,12798505500,20100,20100,20100,20100,0
|
|
20230613,184400,12798505500,20100,20100,20100,20100,0
|
|
20230613,184300,12798505500,20100,20100,20100,20100,0
|
|
20230613,184200,12798505500,20100,20100,20100,20100,0
|
|
20230613,184100,12798505500,20100,20100,20100,20100,0
|
|
20230613,184000,12798505500,20100,20100,20100,20100,0
|
|
20230613,183900,12798505500,20100,20100,20100,20100,0
|
|
20230613,183800,12798505500,20100,20100,20100,20100,0
|
|
20230613,183700,12798505500,20100,20100,20100,20100,0
|
|
20230613,183600,12798505500,20100,20100,20100,20100,0
|
|
20230613,183500,12798505500,20100,20100,20100,20100,0
|
|
20230613,183400,12798505500,20100,20100,20100,20100,0
|
|
20230613,183300,12798505500,20100,20100,20100,20100,0
|
|
20230613,183200,12798505500,20100,20100,20100,20100,0
|
|
20230613,183100,12798505500,20100,20100,20100,20100,0
|
|
20230613,183000,12798505500,20100,20100,20100,20100,0
|
|
20230613,182900,12798505500,20100,20100,20100,20100,0
|
|
20230613,182800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,182700,12798505500,20100,20100,20100,20100,0
|
|
20230613,182600,12798505500,20100,20100,20100,20100,0
|
|
20230613,182500,12798505500,20100,20100,20100,20100,0
|
|
20230613,182400,12798505500,20100,20100,20100,20100,0
|
|
20230613,182300,12798505500,20100,20100,20100,20100,0
|
|
20230613,182200,12798505500,20100,20100,20100,20100,0
|
|
20230613,182100,12798505500,20100,20100,20100,20100,0
|
|
20230613,182000,12798505500,20100,20100,20100,20100,0
|
|
20230613,181900,12798505500,20100,20100,20100,20100,0
|
|
20230613,181800,12798505500,20100,20100,20100,20100,0
|
|
20230613,181700,12798505500,20100,20100,20100,20100,0
|
|
20230613,181600,12798505500,20100,20100,20100,20100,0
|
|
20230613,181500,12798505500,20100,20100,20100,20100,0
|
|
20230613,181400,12798505500,20100,20100,20100,20100,0
|
|
20230613,181300,12798505500,20100,20100,20100,20100,0
|
|
20230613,181200,12798505500,20100,20100,20100,20100,0
|
|
20230613,181100,12798505500,20100,20100,20100,20100,0
|
|
20230613,181000,12798505500,20100,20100,20100,20100,0
|
|
20230613,180900,12798505500,20100,20100,20100,20100,0
|
|
20230613,180800,12798505500,20100,20100,20100,20100,0
|
|
20230613,180700,12798505500,20100,20100,20100,20100,0
|
|
20230613,180600,12798505500,20100,20100,20100,20100,0
|
|
20230613,180500,12798505500,20100,20100,20100,20100,0
|
|
20230613,180400,12798505500,20100,20100,20100,20100,0
|
|
20230613,180300,12798505500,20100,20100,20100,20100,0
|
|
20230613,180200,12798505500,20100,20100,20100,20100,0
|
|
20230613,180100,12798505500,20100,20100,20100,20100,0
|
|
20230613,180000,12798505500,20100,20100,20100,20100,0
|
|
20230613,175900,12798505500,20100,20100,20100,20100,0
|
|
20230613,175800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,175700,12798505500,20100,20100,20100,20100,0
|
|
20230613,175600,12798505500,20100,20100,20100,20100,0
|
|
20230613,175500,12798505500,20100,20100,20100,20100,0
|
|
20230613,175400,12798505500,20100,20100,20100,20100,0
|
|
20230613,175300,12798505500,20100,20100,20100,20100,0
|
|
20230613,175200,12798505500,20100,20100,20100,20100,0
|
|
20230613,175100,12798505500,20100,20100,20100,20100,0
|
|
20230613,175000,12798505500,20100,20100,20100,20100,0
|
|
20230613,174900,12798505500,20100,20100,20100,20100,0
|
|
20230613,174800,12798505500,20100,20100,20100,20100,0
|
|
20230613,174700,12798505500,20100,20100,20100,20100,0
|
|
20230613,174600,12798505500,20100,20100,20100,20100,0
|
|
20230613,174500,12798505500,20100,20100,20100,20100,0
|
|
20230613,174400,12798505500,20100,20100,20100,20100,0
|
|
20230613,174300,12798505500,20100,20100,20100,20100,0
|
|
20230613,174200,12798505500,20100,20100,20100,20100,0
|
|
20230613,174100,12798505500,20100,20100,20100,20100,0
|
|
20230613,174000,12798505500,20100,20100,20100,20100,0
|
|
20230613,173900,12798505500,20100,20100,20100,20100,0
|
|
20230613,173800,12798505500,20100,20100,20100,20100,0
|
|
20230613,173700,12798505500,20100,20100,20100,20100,0
|
|
20230613,173600,12798505500,20100,20100,20100,20100,0
|
|
20230613,173500,12798505500,20100,20100,20100,20100,0
|
|
20230613,173400,12798505500,20100,20100,20100,20100,0
|
|
20230613,173300,12798505500,20100,20100,20100,20100,0
|
|
20230613,173200,12798505500,20100,20100,20100,20100,0
|
|
20230613,173100,12798505500,20100,20100,20100,20100,0
|
|
20230613,173000,12798505500,20100,20100,20100,20100,0
|
|
20230613,172900,12798505500,20100,20100,20100,20100,0
|
|
20230613,172800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,172700,12798505500,20100,20100,20100,20100,0
|
|
20230613,172600,12798505500,20100,20100,20100,20100,0
|
|
20230613,172500,12798505500,20100,20100,20100,20100,0
|
|
20230613,172400,12798505500,20100,20100,20100,20100,0
|
|
20230613,172300,12798505500,20100,20100,20100,20100,0
|
|
20230613,172200,12798505500,20100,20100,20100,20100,0
|
|
20230613,172100,12798505500,20100,20100,20100,20100,0
|
|
20230613,172000,12798505500,20100,20100,20100,20100,0
|
|
20230613,171900,12798505500,20100,20100,20100,20100,0
|
|
20230613,171800,12798505500,20100,20100,20100,20100,0
|
|
20230613,171700,12798505500,20100,20100,20100,20100,0
|
|
20230613,171600,12798505500,20100,20100,20100,20100,0
|
|
20230613,171500,12798505500,20100,20100,20100,20100,0
|
|
20230613,171400,12798505500,20100,20100,20100,20100,0
|
|
20230613,171300,12798505500,20100,20100,20100,20100,0
|
|
20230613,171200,12798505500,20100,20100,20100,20100,0
|
|
20230613,171100,12798505500,20100,20100,20100,20100,0
|
|
20230613,171000,12798505500,20100,20100,20100,20100,0
|
|
20230613,170900,12798505500,20100,20100,20100,20100,0
|
|
20230613,170800,12798505500,20100,20100,20100,20100,0
|
|
20230613,170700,12798505500,20100,20100,20100,20100,0
|
|
20230613,170600,12798505500,20100,20100,20100,20100,0
|
|
20230613,170500,12798505500,20100,20100,20100,20100,0
|
|
20230613,170400,12798505500,20100,20100,20100,20100,0
|
|
20230613,170300,12798505500,20100,20100,20100,20100,0
|
|
20230613,170200,12798505500,20100,20100,20100,20100,0
|
|
20230613,170100,12798505500,20100,20100,20100,20100,0
|
|
20230613,170000,12798505500,20100,20100,20100,20100,0
|
|
20230613,165900,12798505500,20100,20100,20100,20100,0
|
|
20230613,165800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,165700,12798505500,20100,20100,20100,20100,0
|
|
20230613,165600,12798505500,20100,20100,20100,20100,0
|
|
20230613,165500,12798505500,20100,20100,20100,20100,0
|
|
20230613,165400,12798505500,20100,20100,20100,20100,0
|
|
20230613,165300,12798505500,20100,20100,20100,20100,0
|
|
20230613,165200,12798505500,20100,20100,20100,20100,0
|
|
20230613,165100,12798505500,20100,20100,20100,20100,0
|
|
20230613,165000,12798505500,20100,20100,20100,20100,0
|
|
20230613,164900,12798505500,20100,20100,20100,20100,0
|
|
20230613,164800,12798505500,20100,20100,20100,20100,0
|
|
20230613,164700,12798505500,20100,20100,20100,20100,0
|
|
20230613,164600,12798505500,20100,20100,20100,20100,0
|
|
20230613,164500,12798505500,20100,20100,20100,20100,0
|
|
20230613,164400,12798505500,20100,20100,20100,20100,0
|
|
20230613,164300,12798505500,20100,20100,20100,20100,0
|
|
20230613,164200,12798505500,20100,20100,20100,20100,0
|
|
20230613,164100,12798505500,20100,20100,20100,20100,0
|
|
20230613,164000,12798505500,20100,20100,20100,20100,0
|
|
20230613,163900,12798505500,20100,20100,20100,20100,0
|
|
20230613,163800,12798505500,20100,20100,20100,20100,0
|
|
20230613,163700,12798505500,20100,20100,20100,20100,0
|
|
20230613,163600,12798505500,20100,20100,20100,20100,0
|
|
20230613,163500,12798505500,20100,20100,20100,20100,0
|
|
20230613,163400,12798505500,20100,20100,20100,20100,0
|
|
20230613,163300,12798505500,20100,20100,20100,20100,0
|
|
20230613,163200,12798505500,20100,20100,20100,20100,0
|
|
20230613,163100,12798505500,20100,20100,20100,20100,0
|
|
20230613,163000,12798505500,20100,20100,20100,20100,0
|
|
20230613,162900,12798505500,20100,20100,20100,20100,0
|
|
20230613,162800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,162700,12798505500,20100,20100,20100,20100,0
|
|
20230613,162600,12798505500,20100,20100,20100,20100,0
|
|
20230613,162500,12798505500,20100,20100,20100,20100,0
|
|
20230613,162400,12798505500,20100,20100,20100,20100,0
|
|
20230613,162300,12798505500,20100,20100,20100,20100,0
|
|
20230613,162200,12798505500,20100,20100,20100,20100,0
|
|
20230613,162100,12798505500,20100,20100,20100,20100,0
|
|
20230613,162000,12798505500,20100,20100,20100,20100,0
|
|
20230613,161900,12798505500,20100,20100,20100,20100,0
|
|
20230613,161800,12798505500,20100,20100,20100,20100,0
|
|
20230613,161700,12798505500,20100,20100,20100,20100,0
|
|
20230613,161600,12798505500,20100,20100,20100,20100,0
|
|
20230613,161500,12798505500,20100,20100,20100,20100,0
|
|
20230613,161400,12798505500,20100,20100,20100,20100,0
|
|
20230613,161300,12798505500,20100,20100,20100,20100,0
|
|
20230613,161200,12798505500,20100,20100,20100,20100,0
|
|
20230613,161100,12798505500,20100,20100,20100,20100,0
|
|
20230613,161000,12798505500,20100,20100,20100,20100,0
|
|
20230613,160900,12798505500,20100,20100,20100,20100,0
|
|
20230613,160800,12798505500,20100,20100,20100,20100,0
|
|
20230613,160700,12798505500,20100,20100,20100,20100,0
|
|
20230613,160600,12798505500,20100,20100,20100,20100,0
|
|
20230613,160500,12798505500,20100,20100,20100,20100,0
|
|
20230613,160400,12798505500,20100,20100,20100,20100,0
|
|
20230613,160300,12798505500,20100,20100,20100,20100,0
|
|
20230613,160200,12798505500,20100,20100,20100,20100,0
|
|
20230613,160100,12798505500,20100,20100,20100,20100,0
|
|
20230613,160000,12798505500,20100,20100,20100,20100,0
|
|
20230613,155900,12798505500,20100,20100,20100,20100,0
|
|
20230613,155800,12798505500,20100,20100,20100,20100,6650
|
|
20230613,155700,12798505500,20100,20100,20100,20100,0
|
|
20230613,155600,12798505500,20100,20100,20100,20100,0
|
|
20230613,155500,12798505500,20100,20100,20100,20100,0
|
|
20230613,155400,12798505500,20100,20100,20100,20100,0
|
|
20230613,155300,12798505500,20100,20100,20100,20100,0
|
|
20230613,155200,12798505500,20100,20100,20100,20100,0
|
|
20230613,155100,12798505500,20100,20100,20100,20100,0
|
|
20230613,155000,12798505500,20100,20100,20100,20100,0
|
|
20230613,154900,12798505500,20100,20100,20100,20100,0
|
|
20230613,154800,12798505500,20100,20100,20100,20100,0
|
|
20230613,154700,12798505500,20100,20100,20100,20100,0
|
|
20230613,154600,12798505500,20100,20100,20100,20100,0
|
|
20230613,154500,12798505500,20100,20100,20100,20100,0
|
|
20230613,154400,12798505500,20100,20100,20100,20100,0
|
|
20230613,154300,12798505500,20100,20100,20100,20100,0
|
|
20230613,154200,12798505500,20100,20100,20100,20100,0
|
|
20230613,154100,12798505500,20100,20100,20100,20100,0
|
|
20230613,154000,12798505500,20100,20100,20100,20100,0
|
|
20230613,153900,12798505500,20100,20100,20100,20100,0
|
|
20230613,153800,12798505500,20100,20100,20100,20100,0
|
|
20230613,153700,12798505500,20100,20100,20100,20100,0
|
|
20230613,153600,12798505500,20100,20100,20100,20100,0
|
|
20230613,153500,12798505500,20100,20100,20100,20100,0
|
|
20230613,153400,12798505500,20100,20100,20100,20100,0
|
|
20230613,153300,12798505500,20100,20100,20100,20100,0
|
|
20230613,153200,12798505500,20100,20100,20100,20100,0
|
|
20230613,153100,12798505500,20100,20100,20100,20100,0
|
|
20230613,153000,12798505500,20100,20100,20100,20100,6650
|
|
20230613,152900,12664840500,20100,20100,20100,20100,0
|
|
20230613,152800,12664840500,20100,20100,20100,20100,0
|
|
20230613,152700,12664840500,20100,20100,20100,20100,0
|
|
20230613,152600,12664840500,20100,20100,20100,20100,0
|
|
20230613,152500,12664840500,20100,20100,20100,20100,0
|
|
20230613,152400,12664840500,20100,20100,20100,20100,0
|
|
20230613,152300,12664840500,20100,20100,20100,20100,0
|
|
20230613,152200,12664840500,20100,20100,20100,20100,0
|
|
20230613,152100,12664840500,20100,20100,20100,20100,0
|
|
20230613,152000,12664840500,20100,20100,20100,20100,0
|
|
20230613,151900,12664840500,20100,20000,20200,20000,2081
|
|
20230613,151800,12622967700,20000,20100,20100,20000,6406
|
|
20230613,151700,12494742950,20050,20150,20150,20050,2055
|
|
20230613,151600,12453438400,20150,20150,20150,20100,253
|
|
20230613,151500,12448343550,20150,20100,20150,20100,1843
|
|
20230613,151400,12411297600,20150,20150,20150,20150,2496
|
|
20230613,151300,12361003200,20100,20150,20150,20100,952
|
|
20230613,151200,12341864400,20100,20150,20150,20100,1206
|
|
20230613,151100,12317622200,20150,20100,20150,20100,1440
|
|
20230613,151000,12288656850,20100,20150,20150,20100,3235
|
|
20230613,150900,12223577300,20150,20200,20250,20150,1377
|
|
20230613,150800,12195830200,20250,20150,20250,20150,353
|
|
20230613,150700,12188705950,20200,20200,20200,20150,2501
|
|
20230613,150600,12138237750,20200,20250,20250,20200,1807
|
|
20230613,150500,12101721700,20250,20250,20250,20200,598
|
|
20230613,150400,12089618500,20250,20300,20300,20250,596
|
|
20230613,150300,12077541100,20250,20250,20300,20250,429
|
|
20230613,150200,12068853800,20250,20250,20300,20250,901
|
|
20230613,150100,12050607100,20250,20300,20350,20250,404
|
|
20230613,150000,12042415400,20300,20300,20350,20300,359
|
|
20230613,145900,12035119500,20350,20300,20350,20300,353
|
|
20230613,145800,12027952400,20300,20300,20300,20250,684
|
|
20230613,145700,12014081200,20300,20300,20300,20250,394
|
|
20230613,145600,12006086600,20300,20250,20300,20250,374
|
|
20230613,145500,11998510650,20250,20300,20300,20250,1681
|
|
20230613,145400,11964470100,20250,20250,20250,20250,70
|
|
20230613,145300,11963052600,20300,20250,20300,20250,651
|
|
20230613,145200,11949869050,20250,20300,20300,20250,1719
|
|
20230613,145100,11915028600,20300,20300,20300,20300,2664
|
|
20230613,145000,11860949400,20350,20300,20350,20300,65
|
|
20230613,144900,11859627200,20350,20350,20350,20300,582
|
|
20230613,144800,11847804050,20350,20350,20350,20350,584
|
|
20230613,144700,11835919650,20350,20400,20400,20350,1889
|
|
20230613,144600,11797438000,20400,20450,20450,20400,813
|
|
20230613,144500,11780849250,20450,20400,20450,20400,416
|
|
20230613,144400,11772360700,20450,20400,20450,20400,163
|
|
20230613,144300,11769032450,20450,20450,20450,20400,354
|
|
20230613,144200,11761809350,20400,20450,20450,20400,978
|
|
20230613,144100,11741822300,20450,20500,20500,20450,287
|
|
20230613,144000,11735951900,20500,20500,20500,20500,16
|
|
20230613,143900,11735623900,20500,20500,20500,20450,51
|
|
20230613,143800,11734578800,20500,20500,20500,20500,1
|
|
20230613,143700,11734558300,20500,20450,20500,20450,965
|
|
20230613,143600,11714790700,20500,20450,20500,20450,478
|
|
20230613,143500,11705010600,20450,20450,20450,20450,155
|
|
20230613,143400,11701840850,20450,20500,20500,20450,357
|
|
20230613,143300,11694525700,20500,20500,20500,20500,13
|
|
20230613,143200,11694259200,20400,20450,20450,20400,9
|
|
20230613,143100,11694075350,20450,20450,20450,20450,202
|
|
20230613,143000,11689944450,20450,20450,20450,20400,547
|
|
20230613,142900,11678775200,20450,20450,20450,20450,13
|
|
20230613,142800,11678509350,20450,20450,20450,20450,629
|
|
20230613,142700,11665646300,20450,20450,20450,20450,82
|
|
20230613,142600,11663969400,20450,20450,20500,20450,825
|
|
20230613,142500,11647060950,20450,20450,20500,20450,106
|
|
20230613,142400,11644891250,20450,20500,20500,20450,330
|
|
20230613,142300,11638141700,20500,20450,20500,20450,739
|
|
20230613,142200,11623024250,20450,20450,20450,20450,387
|
|
20230613,142100,11615110100,20450,20450,20450,20450,252
|
|
20230613,142000,11609956700,20450,20400,20450,20400,111
|
|
20230613,141900,11607692250,20400,20450,20450,20400,8
|
|
20230613,141800,11607528700,20450,20400,20450,20400,18
|
|
20230613,141700,11607160650,20400,20400,20400,20400,813
|
|
20230613,141600,11590575450,20400,20350,20400,20350,330
|
|
20230613,141500,11583858550,20350,20350,20400,20350,71
|
|
20230613,141400,11582411250,20350,20400,20400,20350,329
|
|
20230613,141300,11575714650,20400,20400,20400,20400,20
|
|
20230613,141200,11575306650,20400,20350,20400,20350,20
|
|
20230613,141100,11574899600,20350,20350,20400,20350,525
|
|
20230613,141000,11564203500,20400,20400,20400,20350,239
|
|
20230613,140900,11559328350,20350,20350,20350,20350,1239
|
|
20230613,140800,11534114700,20350,20450,20450,20350,1370
|
|
20230613,140700,11506206550,20400,20400,20450,20350,340
|
|
20230613,140600,11499268850,20350,20450,20450,20350,218
|
|
20230613,140500,11494823450,20450,20450,20450,20450,55
|
|
20230613,140400,11493698700,20450,20500,20500,20450,558
|
|
20230613,140300,11482287500,20500,20500,20500,20500,17
|
|
20230613,140200,11481939000,20500,20400,20500,20400,2242
|
|
20230613,140100,11436196750,20300,20350,20350,20300,1556
|
|
20230613,140000,11404545700,20350,20350,20350,20350,845
|
|
20230613,135900,11387349950,20350,20350,20350,20350,318
|
|
20230613,135800,11380878650,20400,20350,20400,20350,732
|
|
20230613,135700,11365980500,20350,20350,20400,20350,92
|
|
20230613,135600,11364107700,20350,20300,20350,20300,260
|
|
20230613,135500,11358821700,20350,20350,20350,20300,710
|
|
20230613,135400,11344392750,20350,20350,20350,20350,82
|
|
20230613,135300,11342724050,20350,20350,20350,20350,188
|
|
20230613,135200,11338898250,20300,20350,20350,20300,342
|
|
20230613,135100,11331943350,20350,20400,20400,20350,148
|
|
20230613,135000,11328930550,20350,20350,20350,20350,294
|
|
20230613,134900,11322947650,20350,20400,20400,20350,607
|
|
20230613,134800,11310589850,20400,20400,20400,20350,727
|
|
20230613,134700,11295792850,20350,20350,20400,20350,445
|
|
20230613,134600,11286736850,20400,20400,20400,20350,410
|
|
20230613,134500,11278374350,20400,20400,20400,20350,270
|
|
20230613,134400,11272867500,20400,20350,20400,20300,1117
|
|
20230613,134300,11250168250,20350,20350,20350,20350,116
|
|
20230613,134200,11247807650,20350,20350,20350,20350,19
|
|
20230613,134100,11247421000,20350,20350,20350,20350,357
|
|
20230613,134000,11240156050,20350,20400,20400,20350,676
|
|
20230613,133900,11226399050,20400,20400,20400,20350,792
|
|
20230613,133800,11210242300,20350,20400,20400,20350,473
|
|
20230613,133700,11200614250,20400,20400,20400,20350,455
|
|
20230613,133600,11191351000,20400,20400,20400,20400,13
|
|
20230613,133500,11191085800,20350,20350,20350,20350,491
|
|
20230613,133400,11181093950,20350,20350,20350,20350,2139
|
|
20230613,133300,11137565300,20350,20400,20400,20350,69
|
|
20230613,133200,11136160950,20350,20350,20400,20350,291
|
|
20230613,133100,11130238800,20400,20400,20400,20350,45
|
|
20230613,133000,11129322500,20400,20400,20400,20400,117
|
|
20230613,132900,11126935700,20350,20400,20400,20350,299
|
|
20230613,132800,11120838650,20400,20400,20400,20400,610
|
|
20230613,132700,11108394650,20400,20450,20450,20400,302
|
|
20230613,132600,11102221000,20400,20450,20450,20400,267
|
|
20230613,132500,11096773000,20450,20450,20450,20450,122
|
|
20230613,132400,11094278100,20450,20450,20450,20400,97
|
|
20230613,132300,11092297200,20500,20450,20500,20450,31
|
|
20230613,132200,11091663200,20500,20500,20500,20500,0
|
|
20230613,132100,11091663200,20500,20500,20500,20500,113
|
|
20230613,132000,11089346700,20500,20400,20500,20400,505
|
|
20230613,131900,11079044200,20400,20450,20500,20400,993
|
|
20230613,131800,11058784600,20450,20450,20450,20450,1465
|
|
20230613,131700,11028825350,20450,20450,20450,20450,447
|
|
20230613,131600,11019684200,20450,20500,20500,20400,271
|
|
20230613,131500,11014151900,20500,20500,20500,20500,15
|
|
20230613,131400,11013844400,20400,20500,20500,20400,1209
|
|
20230613,131300,10989114500,20500,20450,20500,20450,432
|
|
20230613,131200,10980279600,20450,20500,20500,20350,872
|
|
20230613,131100,10962463750,20500,20500,20500,20350,8440
|
|
20230613,131000,10789914150,20550,20550,20600,20550,216
|
|
20230613,130900,10785475300,20550,20500,20550,20500,427
|
|
20230613,130800,10776712550,20550,20550,20550,20550,1871
|
|
20230613,130700,10738263500,20550,20600,20600,20550,142
|
|
20230613,130600,10735343900,20600,20600,20600,20600,185
|
|
20230613,130500,10731532900,20600,20600,20600,20600,567
|
|
20230613,130400,10719852700,20600,20650,20700,20600,208
|
|
20230613,130300,10715562450,20700,20750,20750,20650,261
|
|
20230613,130200,10710164050,20750,20650,20750,20650,1607
|
|
20230613,130100,10676919550,20650,20650,20700,20600,878
|
|
20230613,130000,10658767000,20650,20600,20650,20600,297
|
|
20230613,125900,10652635800,20600,20600,20650,20600,949
|
|
20230613,125800,10633086350,20600,20600,20600,20600,43
|
|
20230613,125700,10632200550,20600,20600,20600,20600,40
|
|
20230613,125600,10631376550,20550,20600,20600,20550,642
|
|
20230613,125500,10618171700,20600,20600,20600,20600,859
|
|
20230613,125400,10600476300,20600,20650,20650,20600,658
|
|
20230613,125300,10586909500,20650,20650,20650,20650,2
|
|
20230613,125200,10586868200,20650,20600,20650,20600,1135
|
|
20230613,125100,10563466100,20600,20700,20700,20600,173
|
|
20230613,125000,10559896900,20650,20650,20650,20650,340
|
|
20230613,124900,10552875900,20650,20650,20650,20650,1068
|
|
20230613,124800,10530821700,20650,20650,20650,20650,189
|
|
20230613,124700,10526918850,20650,20700,20700,20650,298
|
|
20230613,124600,10520750750,20700,20700,20700,20700,102
|
|
20230613,124500,10518639350,20700,20700,20700,20700,108
|
|
20230613,124400,10516403750,20700,20700,20700,20700,106
|
|
20230613,124300,10514209550,20650,20650,20650,20650,38
|
|
20230613,124200,10513424850,20650,20650,20650,20650,191
|
|
20230613,124100,10509480700,20650,20650,20650,20650,458
|
|
20230613,124000,10500023000,20650,20650,20650,20650,13
|
|
20230613,123900,10499754550,20700,20650,20700,20650,86
|
|
20230613,123800,10497978550,20650,20650,20650,20650,473
|
|
20230613,123700,10488211100,20700,20700,20700,20700,695
|
|
20230613,123600,10473824600,20700,20650,20700,20650,788
|
|
20230613,123500,10457552350,20650,20650,20650,20650,309
|
|
20230613,123400,10451171500,20650,20650,20650,20650,279
|
|
20230613,123300,10445410150,20650,20700,20700,20650,126
|
|
20230613,123200,10442808050,20700,20700,20700,20700,2
|
|
20230613,123100,10442766650,20700,20700,20700,20650,223
|
|
20230613,123000,10438151050,20650,20650,20700,20650,84
|
|
20230613,122900,10436416150,20650,20700,20700,20650,104
|
|
20230613,122800,10434263400,20700,20700,20700,20700,182
|
|
20230613,122700,10430496000,20700,20700,20700,20700,77
|
|
20230613,122600,10428902100,20700,20700,20750,20700,118
|
|
20230613,122500,10426459450,20700,20700,20700,20700,628
|
|
20230613,122400,10413459850,20700,20700,20700,20700,1178
|
|
20230613,122300,10389075250,20700,20700,20700,20700,15
|
|
20230613,122200,10388764750,20650,20650,20650,20650,79
|
|
20230613,122100,10387133400,20650,20650,20650,20650,2
|
|
20230613,122000,10387092100,20650,20650,20700,20650,499
|
|
20230613,121900,10376763650,20650,20650,20650,20650,223
|
|
20230613,121800,10372158700,20650,20700,20700,20650,59
|
|
20230613,121700,10370937600,20700,20700,20700,20700,15
|
|
20230613,121600,10370627100,20750,20750,20750,20750,71
|
|
20230613,121500,10369153850,20750,20700,20750,20650,87
|
|
20230613,121400,10367349000,20750,20700,20750,20700,1155
|
|
20230613,121300,10343435350,20750,20750,20800,20700,918
|
|
20230613,121200,10324387750,20750,20700,20750,20700,1064
|
|
20230613,121100,10302357650,20700,20700,20700,20700,5
|
|
20230613,121000,10302254150,20700,20650,20700,20650,534
|
|
20230613,120900,10291226300,20650,20650,20650,20650,427
|
|
20230613,120800,10282408750,20650,20650,20700,20650,114
|
|
20230613,120700,10280054050,20700,20650,20700,20650,212
|
|
20230613,120600,10275676200,20600,20600,20600,20600,202
|
|
20230613,120500,10271515000,20600,20600,20600,20600,281
|
|
20230613,120400,10265726400,20600,20650,20650,20600,253
|
|
20230613,120300,10260513650,20700,20650,20700,20650,290
|
|
20230613,120200,10254522400,20700,20700,20750,20700,236
|
|
20230613,120100,10249637150,20700,20550,20700,20550,796
|
|
20230613,120000,10233183050,20550,20650,20650,20500,2103
|
|
20230613,115900,10189969450,20650,20650,20650,20650,1
|
|
20230613,115800,10189948800,20650,20650,20650,20650,191
|
|
20230613,115700,10186004650,20600,20600,20650,20600,318
|
|
20230613,115600,10179438800,20600,20650,20650,20600,49
|
|
20230613,115500,10178428450,20650,20650,20650,20600,319
|
|
20230613,115400,10171841600,20600,20600,20600,20600,524
|
|
20230613,115300,10161047200,20600,20650,20650,20600,324
|
|
20230613,115200,10154360500,20650,20600,20650,20600,731
|
|
20230613,115100,10139299950,20650,20650,20650,20650,229
|
|
20230613,115000,10134571100,20600,20600,20650,20600,322
|
|
20230613,114900,10127937850,20600,20600,20600,20600,1
|
|
20230613,114800,10127917250,20650,20550,20650,20550,614
|
|
20230613,114700,10115298350,20550,20600,20650,20550,1543
|
|
20230613,114600,10083540700,20600,20600,20700,20600,2258
|
|
20230613,114500,10037000100,20600,20700,20700,20600,2346
|
|
20230613,114400,9988542250,20700,20700,20700,20700,680
|
|
20230613,114300,9974466250,20750,20750,20750,20700,350
|
|
20230613,114200,9967204300,20750,20700,20750,20700,472
|
|
20230613,114100,9957433800,20700,20700,20750,20700,559
|
|
20230613,114000,9945836850,20750,20750,20750,20700,700
|
|
20230613,113900,9931313100,20700,20700,20800,20700,724
|
|
20230613,113800,9916291750,20750,20750,20750,20700,291
|
|
20230613,113700,9910265850,20800,20650,20800,20650,550
|
|
20230613,113600,9898868850,20650,20650,20650,20600,1138
|
|
20230613,113500,9875373950,20700,20700,20750,20700,716
|
|
20230613,113400,9860552500,20700,20700,20800,20700,856
|
|
20230613,113300,9842832000,20800,20750,20800,20700,2653
|
|
20230613,113200,9787820750,20750,20800,20850,20750,4509
|
|
20230613,113100,9694123000,20850,20850,20900,20800,708
|
|
20230613,113000,9679361200,20900,20850,20900,20850,816
|
|
20230613,112900,9662347400,20900,20850,20900,20850,890
|
|
20230613,112800,9643750000,20900,20900,20900,20850,3492
|
|
20230613,112700,9570772200,20900,20850,20900,20850,1432
|
|
20230613,112600,9540900500,20850,20850,20900,20800,1271
|
|
20230613,112500,9514406650,20850,20900,20900,20850,721
|
|
20230613,112400,9499358800,20900,20800,20900,20750,3949
|
|
20230613,112300,9417100600,20800,20700,20800,20700,1772
|
|
20230613,112200,9380291750,20750,20750,20800,20700,1067
|
|
20230613,112100,9358130600,20750,20750,20800,20750,888
|
|
20230613,112000,9339700450,20750,20800,20800,20750,404
|
|
20230613,111900,9331299200,20800,20800,20800,20750,138
|
|
20230613,111800,9328431550,20800,20800,20800,20750,1360
|
|
20230613,111700,9300168550,20800,20750,20800,20700,2540
|
|
20230613,111600,9247364150,20800,20750,20800,20700,1572
|
|
20230613,111500,9214716900,20800,20750,20800,20700,1167
|
|
20230613,111400,9190449850,20750,20650,20800,20600,8639
|
|
20230613,111300,9011691950,20650,20650,20650,20650,743
|
|
20230613,111200,8996349000,20650,20650,20650,20650,862
|
|
20230613,111100,8978548700,20700,20650,20700,20650,1140
|
|
20230613,111000,8955001050,20650,20600,20700,20600,2170
|
|
20230613,110900,8910208900,20600,20650,20700,20600,497
|
|
20230613,110800,8899944100,20700,20600,20700,20600,2727
|
|
20230613,110700,8843662150,20600,20600,20600,20550,466
|
|
20230613,110600,8834062650,20600,20600,20600,20600,113
|
|
20230613,110500,8831734850,20650,20550,20650,20550,221
|
|
20230613,110400,8827186750,20600,20550,20600,20550,1734
|
|
20230613,110300,8791496800,20550,20550,20550,20550,1
|
|
20230613,110200,8791476250,20550,20500,20550,20500,1237
|
|
20230613,110100,8766084400,20500,20550,20550,20500,275
|
|
20230613,110000,8760440450,20550,20550,20550,20550,44
|
|
20230613,105900,8759536250,20550,20500,20550,20500,1261
|
|
20230613,105800,8733655650,20500,20550,20550,20500,1990
|
|
20230613,105700,8692771100,20600,20650,20650,20600,789
|
|
20230613,105600,8676516150,20650,20600,20650,20550,1121
|
|
20230613,105500,8653424650,20600,20600,20600,20550,177
|
|
20230613,105400,8649783500,20600,20550,20600,20550,381
|
|
20230613,105300,8641947800,20600,20700,20700,20600,1949
|
|
20230613,105200,8601700100,20700,20550,20700,20550,2745
|
|
20230613,105100,8545020300,20550,20600,20650,20500,2176
|
|
20230613,105000,8500248550,20600,20600,20600,20500,3381
|
|
20230613,104900,8430811650,20600,20600,20600,20550,456
|
|
20230613,104800,8421423050,20550,20550,20600,20550,991
|
|
20230613,104700,8401051800,20500,20500,20550,20500,761
|
|
20230613,104600,8385449050,20500,20550,20600,20500,2904
|
|
20230613,104500,8325747550,20550,20450,20550,20400,5092
|
|
20230613,104400,8221468600,20450,20300,20450,20300,4580
|
|
20230613,104300,8128154000,20300,20250,20300,20250,21
|
|
20230613,104200,8127728150,20250,20300,20300,20250,118
|
|
20230613,104100,8125336100,20300,20250,20300,20250,213
|
|
20230613,104000,8121014700,20250,20250,20250,20250,236
|
|
20230613,103900,8116235700,20300,20250,20300,20250,302
|
|
20230613,103800,8110120100,20250,20250,20300,20250,145
|
|
20230613,103700,8107183800,20300,20300,20300,20300,53
|
|
20230613,103600,8106107900,20300,20200,20300,20200,76
|
|
20230613,103500,8104571800,20300,20300,20300,20200,115
|
|
20230613,103400,8102241000,20300,20250,20300,20250,413
|
|
20230613,103300,8093877100,20250,20250,20250,20250,2
|
|
20230613,103200,8093836600,20200,20200,20200,20200,521
|
|
20230613,103100,8083312400,20150,20250,20250,20150,326
|
|
20230613,103000,8076737950,20250,20200,20250,20150,163
|
|
20230613,102900,8073450050,20200,20200,20250,20200,1929
|
|
20230613,102800,8034484200,20250,20250,20250,20250,1902
|
|
20230613,102700,7995968700,20300,20250,20300,20250,112
|
|
20230613,102600,7993699350,20300,20350,20350,20300,373
|
|
20230613,102500,7986126950,20300,20250,20350,20250,375
|
|
20230613,102400,7978515400,20250,20300,20300,20250,1085
|
|
20230613,102300,7956509850,20300,20300,20300,20300,423
|
|
20230613,102200,7947922950,20300,20250,20300,20200,2228
|
|
20230613,102100,7902799400,20300,20200,20300,20200,711
|
|
20230613,102000,7888408850,20200,20200,20200,20200,2307
|
|
20230613,101900,7841807450,20150,20200,20200,20150,903
|
|
20230613,101800,7823605550,20200,20150,20200,20150,356
|
|
20230613,101700,7816426950,20150,20200,20200,20150,280
|
|
20230613,101600,7810782600,20200,20200,20200,20150,517
|
|
20230613,101500,7800340700,20200,20200,20200,20150,1874
|
|
20230613,101400,7762503200,20200,20250,20250,20200,1110
|
|
20230613,101300,7740069250,20200,20250,20250,20200,419
|
|
20230613,101200,7731587050,20250,20200,20250,20200,1132
|
|
20230613,101100,7708669050,20200,20250,20250,20200,725
|
|
20230613,101000,7694023700,20250,20250,20250,20250,436
|
|
20230613,100900,7685194700,20200,20250,20250,20200,238
|
|
20230613,100800,7680381850,20250,20250,20300,20250,211
|
|
20230613,100700,7676108750,20250,20250,20250,20200,343
|
|
20230613,100600,7669163050,20250,20250,20300,20250,783
|
|
20230613,100500,7653306900,20250,20250,20300,20250,520
|
|
20230613,100400,7642766850,20300,20250,20300,20250,375
|
|
20230613,100300,7635171850,20300,20300,20300,20300,75
|
|
20230613,100200,7633649350,20300,20250,20300,20250,249
|
|
20230613,100100,7628599450,20250,20250,20250,20250,1177
|
|
20230613,100000,7604765200,20250,20300,20350,20250,2508
|
|
20230613,095900,7553856150,20300,20350,20350,20300,411
|
|
20230613,095800,7545492350,20350,20350,20350,20300,361
|
|
20230613,095700,7538151150,20350,20300,20350,20300,145
|
|
20230613,095600,7535200900,20300,20350,20350,20300,347
|
|
20230613,095500,7528147150,20350,20400,20450,20350,668
|
|
20230613,095400,7514531950,20350,20300,20400,20300,4871
|
|
20230613,095300,7415437950,20300,20150,20350,20150,3334
|
|
20230613,095200,7347810450,20200,20150,20200,20150,480
|
|
20230613,095100,7338123500,20150,20150,20150,20100,1705
|
|
20230613,095000,7303775250,20150,20100,20150,20100,1003
|
|
20230613,094900,7283613000,20100,20050,20150,20050,1526
|
|
20230613,094800,7252942850,20050,20050,20100,20050,1511
|
|
20230613,094700,7222605150,20050,20100,20100,20050,565
|
|
20230613,094600,7211267100,20100,20100,20150,20050,1569
|
|
20230613,094500,7179750850,20100,20250,20250,20050,7366
|
|
20230613,094400,7031498700,20200,20250,20250,20200,291
|
|
20230613,094300,7025612850,20250,20300,20300,20200,173
|
|
20230613,094200,7022106000,20300,20200,20300,20150,2681
|
|
20230613,094100,6967842300,20200,20250,20250,20200,1957
|
|
20230613,094000,6928247300,20250,20300,20350,20200,928
|
|
20230613,093900,6909473050,20250,20400,20400,20250,6102
|
|
20230613,093800,6785554750,20400,20450,20450,20400,1430
|
|
20230613,093700,6756319650,20500,20500,20500,20450,771
|
|
20230613,093600,6740521900,20500,20500,20500,20450,2435
|
|
20230613,093500,6690673450,20450,20500,20500,20450,2862
|
|
20230613,093400,6632080050,20450,20450,20500,20450,891
|
|
20230613,093300,6613846850,20450,20400,20500,20400,3078
|
|
20230613,093200,6550900100,20450,20400,20500,20400,2445
|
|
20230613,093100,6500910100,20400,20350,20400,20300,2657
|
|
20230613,093000,6446771500,20350,20300,20350,20300,1592
|
|
20230613,092900,6414452850,20250,20300,20300,20200,1700
|
|
20230613,092800,6379994700,20250,20300,20300,20200,2662
|
|
20230613,092700,6326088550,20300,20300,20300,20250,3932
|
|
20230613,092600,6246312700,20300,20250,20300,20250,1873
|
|
20230613,092500,6208325400,20250,20200,20300,20200,4722
|
|
20230613,092400,6112616200,20200,20150,20250,20100,8693
|
|
20230613,092300,5937432850,20200,20250,20300,20200,4418
|
|
20230613,092200,5848079350,20250,20450,20450,20250,9293
|
|
20230613,092100,5658940400,20450,20500,20500,20400,9324
|
|
20230613,092000,5468182650,20500,20600,20600,20500,6783
|
|
20230613,091900,5328905900,20550,20650,20650,20550,5407
|
|
20230613,091800,5217419000,20600,20550,20650,20550,3306
|
|
20230613,091700,5149337450,20550,20500,20600,20450,4400
|
|
20230613,091600,5059070050,20500,20600,20650,20500,4502
|
|
20230613,091500,4966477950,20600,20700,20700,20500,8277
|
|
20230613,091400,4796251750,20650,20800,20800,20550,10904
|
|
20230613,091300,4570440500,20800,20950,20950,20800,3819
|
|
20230613,091200,4490813050,20900,20950,20950,20900,6846
|
|
20230613,091100,4347615900,20900,20850,20950,20800,10501
|
|
20230613,091000,4128408600,20850,20900,20950,20850,5976
|
|
20230613,090900,4003613900,20900,20950,20950,20900,4880
|
|
20230613,090800,3901577600,20950,20850,21000,20800,7884
|
|
20230613,090700,3736752950,20850,20950,21100,20850,21856
|
|
20230613,090600,3278787250,20900,21100,21100,20900,14404
|
|
20230613,090500,2976325900,21100,20900,21150,20850,31593
|
|
20230613,090400,2312797550,20900,20900,21100,20850,28664
|
|
20230613,090300,1711656800,20850,20950,20950,20650,17266
|
|
20230613,090200,1352280250,20950,20500,21000,20500,36982
|
|
20230613,090100,583171850,20500,20250,20500,20200,6721
|
|
20230613,090000,445973150,20300,20300,20450,20200,21892
|