614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,191000,74920571850,26600,26600,26600,26600,0
|
|
20230627,190900,74920571850,26600,26600,26600,26600,0
|
|
20230627,190800,74920571850,26600,26600,26600,26600,0
|
|
20230627,190700,74920571850,26600,26600,26600,26600,0
|
|
20230627,190600,74920571850,26600,26600,26600,26600,0
|
|
20230627,190500,74920571850,26600,26600,26600,26600,0
|
|
20230627,190400,74920571850,26600,26600,26600,26600,0
|
|
20230627,190300,74920571850,26600,26600,26600,26600,0
|
|
20230627,190200,74920571850,26600,26600,26600,26600,0
|
|
20230627,190100,74920571850,26600,26600,26600,26600,0
|
|
20230627,190000,74920571850,26600,26600,26600,26600,0
|
|
20230627,185900,74920571850,26600,26600,26600,26600,0
|
|
20230627,185800,74920571850,26600,26600,26600,26600,0
|
|
20230627,185700,74920571850,26600,26600,26600,26600,0
|
|
20230627,185600,74920571850,26600,26600,26600,26600,0
|
|
20230627,185500,74920571850,26600,26600,26600,26600,0
|
|
20230627,185400,74920571850,26600,26600,26600,26600,0
|
|
20230627,185300,74920571850,26600,26600,26600,26600,0
|
|
20230627,185200,74920571850,26600,26600,26600,26600,0
|
|
20230627,185100,74920571850,26600,26600,26600,26600,0
|
|
20230627,185000,74920571850,26600,26600,26600,26600,0
|
|
20230627,184900,74920571850,26600,26600,26600,26600,0
|
|
20230627,184800,74920571850,26600,26600,26600,26600,0
|
|
20230627,184700,74920571850,26600,26600,26600,26600,0
|
|
20230627,184600,74920571850,26600,26600,26600,26600,0
|
|
20230627,184500,74920571850,26600,26600,26600,26600,0
|
|
20230627,184400,74920571850,26600,26600,26600,26600,0
|
|
20230627,184300,74920571850,26600,26600,26600,26600,0
|
|
20230627,184200,74920571850,26600,26600,26600,26600,0
|
|
20230627,184100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,184000,74920571850,26600,26600,26600,26600,0
|
|
20230627,183900,74920571850,26600,26600,26600,26600,0
|
|
20230627,183800,74920571850,26600,26600,26600,26600,0
|
|
20230627,183700,74920571850,26600,26600,26600,26600,0
|
|
20230627,183600,74920571850,26600,26600,26600,26600,0
|
|
20230627,183500,74920571850,26600,26600,26600,26600,0
|
|
20230627,183400,74920571850,26600,26600,26600,26600,0
|
|
20230627,183300,74920571850,26600,26600,26600,26600,0
|
|
20230627,183200,74920571850,26600,26600,26600,26600,0
|
|
20230627,183100,74920571850,26600,26600,26600,26600,0
|
|
20230627,183000,74920571850,26600,26600,26600,26600,0
|
|
20230627,182900,74920571850,26600,26600,26600,26600,0
|
|
20230627,182800,74920571850,26600,26600,26600,26600,0
|
|
20230627,182700,74920571850,26600,26600,26600,26600,0
|
|
20230627,182600,74920571850,26600,26600,26600,26600,0
|
|
20230627,182500,74920571850,26600,26600,26600,26600,0
|
|
20230627,182400,74920571850,26600,26600,26600,26600,0
|
|
20230627,182300,74920571850,26600,26600,26600,26600,0
|
|
20230627,182200,74920571850,26600,26600,26600,26600,0
|
|
20230627,182100,74920571850,26600,26600,26600,26600,0
|
|
20230627,182000,74920571850,26600,26600,26600,26600,0
|
|
20230627,181900,74920571850,26600,26600,26600,26600,0
|
|
20230627,181800,74920571850,26600,26600,26600,26600,0
|
|
20230627,181700,74920571850,26600,26600,26600,26600,0
|
|
20230627,181600,74920571850,26600,26600,26600,26600,0
|
|
20230627,181500,74920571850,26600,26600,26600,26600,0
|
|
20230627,181400,74920571850,26600,26600,26600,26600,0
|
|
20230627,181300,74920571850,26600,26600,26600,26600,0
|
|
20230627,181200,74920571850,26600,26600,26600,26600,0
|
|
20230627,181100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,181000,74920571850,26600,26600,26600,26600,0
|
|
20230627,180900,74920571850,26600,26600,26600,26600,0
|
|
20230627,180800,74920571850,26600,26600,26600,26600,0
|
|
20230627,180700,74920571850,26600,26600,26600,26600,0
|
|
20230627,180600,74920571850,26600,26600,26600,26600,0
|
|
20230627,180500,74920571850,26600,26600,26600,26600,0
|
|
20230627,180400,74920571850,26600,26600,26600,26600,0
|
|
20230627,180300,74920571850,26600,26600,26600,26600,0
|
|
20230627,180200,74920571850,26600,26600,26600,26600,0
|
|
20230627,180100,74920571850,26600,26600,26600,26600,0
|
|
20230627,180000,74920571850,26600,26600,26600,26600,0
|
|
20230627,175900,74920571850,26600,26600,26600,26600,0
|
|
20230627,175800,74920571850,26600,26600,26600,26600,0
|
|
20230627,175700,74920571850,26600,26600,26600,26600,0
|
|
20230627,175600,74920571850,26600,26600,26600,26600,0
|
|
20230627,175500,74920571850,26600,26600,26600,26600,0
|
|
20230627,175400,74920571850,26600,26600,26600,26600,0
|
|
20230627,175300,74920571850,26600,26600,26600,26600,0
|
|
20230627,175200,74920571850,26600,26600,26600,26600,0
|
|
20230627,175100,74920571850,26600,26600,26600,26600,0
|
|
20230627,175000,74920571850,26600,26600,26600,26600,0
|
|
20230627,174900,74920571850,26600,26600,26600,26600,0
|
|
20230627,174800,74920571850,26600,26600,26600,26600,0
|
|
20230627,174700,74920571850,26600,26600,26600,26600,0
|
|
20230627,174600,74920571850,26600,26600,26600,26600,0
|
|
20230627,174500,74920571850,26600,26600,26600,26600,0
|
|
20230627,174400,74920571850,26600,26600,26600,26600,0
|
|
20230627,174300,74920571850,26600,26600,26600,26600,0
|
|
20230627,174200,74920571850,26600,26600,26600,26600,0
|
|
20230627,174100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,174000,74920571850,26600,26600,26600,26600,0
|
|
20230627,173900,74920571850,26600,26600,26600,26600,0
|
|
20230627,173800,74920571850,26600,26600,26600,26600,0
|
|
20230627,173700,74920571850,26600,26600,26600,26600,0
|
|
20230627,173600,74920571850,26600,26600,26600,26600,0
|
|
20230627,173500,74920571850,26600,26600,26600,26600,0
|
|
20230627,173400,74920571850,26600,26600,26600,26600,0
|
|
20230627,173300,74920571850,26600,26600,26600,26600,0
|
|
20230627,173200,74920571850,26600,26600,26600,26600,0
|
|
20230627,173100,74920571850,26600,26600,26600,26600,0
|
|
20230627,173000,74920571850,26600,26600,26600,26600,0
|
|
20230627,172900,74920571850,26600,26600,26600,26600,0
|
|
20230627,172800,74920571850,26600,26600,26600,26600,0
|
|
20230627,172700,74920571850,26600,26600,26600,26600,0
|
|
20230627,172600,74920571850,26600,26600,26600,26600,0
|
|
20230627,172500,74920571850,26600,26600,26600,26600,0
|
|
20230627,172400,74920571850,26600,26600,26600,26600,0
|
|
20230627,172300,74920571850,26600,26600,26600,26600,0
|
|
20230627,172200,74920571850,26600,26600,26600,26600,0
|
|
20230627,172100,74920571850,26600,26600,26600,26600,0
|
|
20230627,172000,74920571850,26600,26600,26600,26600,0
|
|
20230627,171900,74920571850,26600,26600,26600,26600,0
|
|
20230627,171800,74920571850,26600,26600,26600,26600,0
|
|
20230627,171700,74920571850,26600,26600,26600,26600,0
|
|
20230627,171600,74920571850,26600,26600,26600,26600,0
|
|
20230627,171500,74920571850,26600,26600,26600,26600,0
|
|
20230627,171400,74920571850,26600,26600,26600,26600,0
|
|
20230627,171300,74920571850,26600,26600,26600,26600,0
|
|
20230627,171200,74920571850,26600,26600,26600,26600,0
|
|
20230627,171100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,171000,74920571850,26600,26600,26600,26600,0
|
|
20230627,170900,74920571850,26600,26600,26600,26600,0
|
|
20230627,170800,74920571850,26600,26600,26600,26600,0
|
|
20230627,170700,74920571850,26600,26600,26600,26600,0
|
|
20230627,170600,74920571850,26600,26600,26600,26600,0
|
|
20230627,170500,74920571850,26600,26600,26600,26600,0
|
|
20230627,170400,74920571850,26600,26600,26600,26600,0
|
|
20230627,170300,74920571850,26600,26600,26600,26600,0
|
|
20230627,170200,74920571850,26600,26600,26600,26600,0
|
|
20230627,170100,74920571850,26600,26600,26600,26600,0
|
|
20230627,170000,74920571850,26600,26600,26600,26600,0
|
|
20230627,165900,74920571850,26600,26600,26600,26600,0
|
|
20230627,165800,74920571850,26600,26600,26600,26600,0
|
|
20230627,165700,74920571850,26600,26600,26600,26600,0
|
|
20230627,165600,74920571850,26600,26600,26600,26600,0
|
|
20230627,165500,74920571850,26600,26600,26600,26600,0
|
|
20230627,165400,74920571850,26600,26600,26600,26600,0
|
|
20230627,165300,74920571850,26600,26600,26600,26600,0
|
|
20230627,165200,74920571850,26600,26600,26600,26600,0
|
|
20230627,165100,74920571850,26600,26600,26600,26600,0
|
|
20230627,165000,74920571850,26600,26600,26600,26600,0
|
|
20230627,164900,74920571850,26600,26600,26600,26600,0
|
|
20230627,164800,74920571850,26600,26600,26600,26600,0
|
|
20230627,164700,74920571850,26600,26600,26600,26600,0
|
|
20230627,164600,74920571850,26600,26600,26600,26600,0
|
|
20230627,164500,74920571850,26600,26600,26600,26600,0
|
|
20230627,164400,74920571850,26600,26600,26600,26600,0
|
|
20230627,164300,74920571850,26600,26600,26600,26600,0
|
|
20230627,164200,74920571850,26600,26600,26600,26600,0
|
|
20230627,164100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,164000,74920571850,26600,26600,26600,26600,0
|
|
20230627,163900,74920571850,26600,26600,26600,26600,0
|
|
20230627,163800,74920571850,26600,26600,26600,26600,0
|
|
20230627,163700,74920571850,26600,26600,26600,26600,0
|
|
20230627,163600,74920571850,26600,26600,26600,26600,0
|
|
20230627,163500,74920571850,26600,26600,26600,26600,0
|
|
20230627,163400,74920571850,26600,26600,26600,26600,0
|
|
20230627,163300,74920571850,26600,26600,26600,26600,0
|
|
20230627,163200,74920571850,26600,26600,26600,26600,0
|
|
20230627,163100,74920571850,26600,26600,26600,26600,0
|
|
20230627,163000,74920571850,26600,26600,26600,26600,0
|
|
20230627,162900,74920571850,26600,26600,26600,26600,0
|
|
20230627,162800,74920571850,26600,26600,26600,26600,0
|
|
20230627,162700,74920571850,26600,26600,26600,26600,0
|
|
20230627,162600,74920571850,26600,26600,26600,26600,0
|
|
20230627,162500,74920571850,26600,26600,26600,26600,0
|
|
20230627,162400,74920571850,26600,26600,26600,26600,0
|
|
20230627,162300,74920571850,26600,26600,26600,26600,0
|
|
20230627,162200,74920571850,26600,26600,26600,26600,0
|
|
20230627,162100,74920571850,26600,26600,26600,26600,0
|
|
20230627,162000,74920571850,26600,26600,26600,26600,0
|
|
20230627,161900,74920571850,26600,26600,26600,26600,0
|
|
20230627,161800,74920571850,26600,26600,26600,26600,0
|
|
20230627,161700,74920571850,26600,26600,26600,26600,0
|
|
20230627,161600,74920571850,26600,26600,26600,26600,0
|
|
20230627,161500,74920571850,26600,26600,26600,26600,0
|
|
20230627,161400,74920571850,26600,26600,26600,26600,0
|
|
20230627,161300,74920571850,26600,26600,26600,26600,0
|
|
20230627,161200,74920571850,26600,26600,26600,26600,0
|
|
20230627,161100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,161000,74920571850,26600,26600,26600,26600,0
|
|
20230627,160900,74920571850,26600,26600,26600,26600,0
|
|
20230627,160800,74920571850,26600,26600,26600,26600,0
|
|
20230627,160700,74920571850,26600,26600,26600,26600,0
|
|
20230627,160600,74920571850,26600,26600,26600,26600,0
|
|
20230627,160500,74920571850,26600,26600,26600,26600,0
|
|
20230627,160400,74920571850,26600,26600,26600,26600,0
|
|
20230627,160300,74920571850,26600,26600,26600,26600,0
|
|
20230627,160200,74920571850,26600,26600,26600,26600,0
|
|
20230627,160100,74920571850,26600,26600,26600,26600,0
|
|
20230627,160000,74920571850,26600,26600,26600,26600,0
|
|
20230627,155900,74920571850,26600,26600,26600,26600,0
|
|
20230627,155800,74920571850,26600,26600,26600,26600,0
|
|
20230627,155700,74920571850,26600,26600,26600,26600,0
|
|
20230627,155600,74920571850,26600,26600,26600,26600,0
|
|
20230627,155500,74920571850,26600,26600,26600,26600,0
|
|
20230627,155400,74920571850,26600,26600,26600,26600,0
|
|
20230627,155300,74920571850,26600,26600,26600,26600,0
|
|
20230627,155200,74920571850,26600,26600,26600,26600,0
|
|
20230627,155100,74920571850,26600,26600,26600,26600,0
|
|
20230627,155000,74920571850,26600,26600,26600,26600,0
|
|
20230627,154900,74920571850,26600,26600,26600,26600,0
|
|
20230627,154800,74920571850,26600,26600,26600,26600,0
|
|
20230627,154700,74920571850,26600,26600,26600,26600,0
|
|
20230627,154600,74920571850,26600,26600,26600,26600,0
|
|
20230627,154500,74920571850,26600,26600,26600,26600,0
|
|
20230627,154400,74920571850,26600,26600,26600,26600,0
|
|
20230627,154300,74920571850,26600,26600,26600,26600,0
|
|
20230627,154200,74920571850,26600,26600,26600,26600,0
|
|
20230627,154100,74920571850,26600,26600,26600,26600,30013
|
|
20230627,154000,74920571850,26600,26600,26600,26600,0
|
|
20230627,153900,74920571850,26600,26600,26600,26600,0
|
|
20230627,153800,74920571850,26600,26600,26600,26600,0
|
|
20230627,153700,74920571850,26600,26600,26600,26600,0
|
|
20230627,153600,74920571850,26600,26600,26600,26600,0
|
|
20230627,153500,74920571850,26600,26600,26600,26600,0
|
|
20230627,153400,74920571850,26600,26600,26600,26600,0
|
|
20230627,153300,74920571850,26600,26600,26600,26600,0
|
|
20230627,153200,74920571850,26600,26600,26600,26600,0
|
|
20230627,153100,74920571850,26600,26600,26600,26600,0
|
|
20230627,153000,74920571850,26600,26600,26600,26600,30013
|
|
20230627,152900,74122226050,26400,26400,26400,26400,0
|
|
20230627,152800,74122226050,26400,26400,26400,26400,0
|
|
20230627,152700,74122226050,26400,26400,26400,26400,0
|
|
20230627,152600,74122226050,26400,26400,26400,26400,0
|
|
20230627,152500,74122226050,26400,26400,26400,26400,0
|
|
20230627,152400,74122226050,26400,26400,26400,26400,0
|
|
20230627,152300,74122226050,26400,26400,26400,26400,0
|
|
20230627,152200,74122226050,26400,26400,26400,26400,0
|
|
20230627,152100,74122226050,26400,26400,26400,26400,0
|
|
20230627,152000,74122226050,26400,26400,26400,26400,0
|
|
20230627,151900,74122226050,26400,26300,26400,26250,12387
|
|
20230627,151800,73796075050,26300,26200,26350,26100,6722
|
|
20230627,151700,73619629800,26200,26250,26250,26100,5631
|
|
20230627,151600,73472276600,26200,26400,26450,26200,9116
|
|
20230627,151500,73231918950,26400,26100,26400,26000,8100
|
|
20230627,151400,73019193400,26100,26150,26150,26000,5605
|
|
20230627,151300,72873139150,26150,26150,26200,26050,5206
|
|
20230627,151200,72737129850,26200,26100,26300,26000,6721
|
|
20230627,151100,72561180050,26150,26050,26150,25900,6210
|
|
20230627,151000,72399533000,26050,26250,26350,26000,12071
|
|
20230627,150900,72083418450,26300,26050,26350,26050,17352
|
|
20230627,150800,71628602850,26050,25750,26050,25700,4173
|
|
20230627,150700,71520500900,25750,25850,25900,25600,4880
|
|
20230627,150600,71394770500,25850,25850,25950,25800,3268
|
|
20230627,150500,71310276550,25850,25800,25900,25750,3386
|
|
20230627,150400,71222819450,25850,25450,25900,25350,13310
|
|
20230627,150300,70881555500,25450,25400,25650,25350,9266
|
|
20230627,150200,70645288400,25400,25950,26000,25400,17394
|
|
20230627,150100,70199723700,26000,25900,26050,25850,3129
|
|
20230627,150000,70118602150,25900,25950,26000,25850,6782
|
|
20230627,145900,69942770500,25950,25700,25950,25650,5517
|
|
20230627,145800,69800417600,25650,25800,25800,25550,10872
|
|
20230627,145700,69521376000,25800,25600,25900,25600,15130
|
|
20230627,145600,69131453100,25600,25500,25700,25500,20757
|
|
20230627,145500,68600652400,25550,26200,26250,25450,35580
|
|
20230627,145400,67683192050,26200,25950,26250,25900,22611
|
|
20230627,145300,67092845750,25950,26450,26450,25950,27740
|
|
20230627,145200,66367019750,26400,26500,26550,26200,24667
|
|
20230627,145100,65716288250,26500,26500,26500,26500,0
|
|
20230627,145000,65716288250,26500,26850,26850,26500,27395
|
|
20230627,144900,64987699350,26800,27600,27700,26800,32057
|
|
20230627,144800,64119775400,27700,27400,27700,27300,16400
|
|
20230627,144700,63668427300,27350,27350,27450,27150,17950
|
|
20230627,144600,63178555700,27350,27850,27900,27200,38119
|
|
20230627,144500,62133160250,27900,27800,28050,27800,7928
|
|
20230627,144400,61911520900,27850,28250,28250,27650,19349
|
|
20230627,144300,61371551750,28300,28450,28450,28050,11112
|
|
20230627,144200,61057882700,28450,28400,28700,28200,37350
|
|
20230627,144100,59992904750,28400,27650,28450,27650,30392
|
|
20230627,144000,59143178050,27650,27600,27850,27450,33748
|
|
20230627,143900,58210912350,27650,28200,28250,27600,55551
|
|
20230627,143800,56665940100,28200,28800,29000,28200,15971
|
|
20230627,143700,56209682850,28700,29000,29150,28350,26201
|
|
20230627,143600,55457361250,29000,28400,29200,28400,38590
|
|
20230627,143500,54343350900,28400,29450,29500,28150,66424
|
|
20230627,143400,52437689250,29450,29550,29900,29450,59494
|
|
20230627,143300,50670811350,29600,29200,29650,29200,26424
|
|
20230627,143200,49891965800,29250,29400,29500,29200,44538
|
|
20230627,143100,48585730250,29400,29900,29900,29400,48226
|
|
20230627,143000,47155699450,29900,29650,29900,29350,83156
|
|
20230627,142900,44692069500,29650,29400,29750,29350,78510
|
|
20230627,142800,42372581250,29400,29400,29400,29400,0
|
|
20230627,142700,42372581250,29400,29100,29400,29100,29225
|
|
20230627,142600,41516343850,29100,28900,29100,28850,19205
|
|
20230627,142500,40960578000,28900,29200,29250,28900,37383
|
|
20230627,142400,39871541250,29250,29100,29300,28900,66848
|
|
20230627,142300,37926351150,29100,28200,29150,28200,142322
|
|
20230627,142200,33827687000,28200,27950,28300,27700,27791
|
|
20230627,142100,33048888950,28000,27850,28250,27850,24807
|
|
20230627,142000,32353922700,27850,28250,28250,27700,30775
|
|
20230627,141900,31493679100,28250,27750,28450,27650,60828
|
|
20230627,141800,29789721150,27750,27150,27900,27100,42941
|
|
20230627,141700,28610045700,27100,27900,28200,26950,69814
|
|
20230627,141600,26683475250,27950,28450,28600,27600,72918
|
|
20230627,141500,24627040850,28500,27550,28500,27500,121168
|
|
20230627,141400,21232242250,27600,26750,27800,26750,111149
|
|
20230627,141300,18220522950,26800,26750,26900,26700,21320
|
|
20230627,141200,17649979000,26500,26500,26500,26500,0
|
|
20230627,141100,17649979000,26500,26100,26500,25750,62012
|
|
20230627,141000,16022119550,26150,25400,26150,25350,53312
|
|
20230627,140900,14646611000,25350,25300,25400,25300,2354
|
|
20230627,140800,14586946050,25250,25300,25350,25250,2759
|
|
20230627,140700,14517106700,25300,25200,25300,25200,776
|
|
20230627,140600,14497519900,25200,25200,25200,25150,567
|
|
20230627,140500,14483259250,25150,25200,25200,25150,994
|
|
20230627,140400,14458246750,25200,25250,25250,25200,735
|
|
20230627,140300,14439724650,25250,25300,25300,25200,236
|
|
20230627,140200,14433761600,25300,25300,25350,25100,3514
|
|
20230627,140100,14345019700,25300,25150,25350,25150,3944
|
|
20230627,140000,14245279600,25200,25200,25200,25200,481
|
|
20230627,135900,14233158400,25200,25250,25250,25200,968
|
|
20230627,135800,14208724800,25250,25200,25250,25200,863
|
|
20230627,135700,14186975250,25200,25200,25200,25200,459
|
|
20230627,135600,14175408450,25200,25250,25250,25200,1905
|
|
20230627,135500,14127345950,25250,25250,25250,25200,1035
|
|
20230627,135400,14101228150,25250,25150,25250,25150,1731
|
|
20230627,135300,14057602850,25100,25150,25200,25100,956
|
|
20230627,135200,14033567700,25150,25200,25200,25150,914
|
|
20230627,135100,14010579300,25150,25150,25150,25100,1899
|
|
20230627,135000,13962881800,25150,25200,25250,25150,5344
|
|
20230627,134900,13828111150,25100,25050,25200,25050,4023
|
|
20230627,134800,13727082500,25100,25050,25100,25050,614
|
|
20230627,134700,13711691250,25100,25050,25100,25050,1068
|
|
20230627,134600,13684927800,25100,25050,25100,25050,154
|
|
20230627,134500,13681069750,25050,25050,25050,25050,339
|
|
20230627,134400,13672577800,25050,25050,25100,25000,260
|
|
20230627,134300,13666066650,25050,25000,25100,25000,1651
|
|
20230627,134200,13624705350,25000,25000,25000,25000,100
|
|
20230627,134100,13622205350,25000,25000,25000,24950,1313
|
|
20230627,134000,13589381150,25000,24950,25000,24950,260
|
|
20230627,133900,13582887900,24900,24950,24950,24900,151
|
|
20230627,133800,13579123700,24950,24900,24950,24850,1451
|
|
20230627,133700,13542973400,24900,24950,24950,24900,103
|
|
20230627,133600,13540406500,25000,24900,25000,24850,1125
|
|
20230627,133500,13512357850,24900,24950,25000,24900,1024
|
|
20230627,133400,13486825500,24950,24950,24950,24950,75
|
|
20230627,133300,13484954250,24950,24950,24950,24950,428
|
|
20230627,133200,13474275650,24950,24950,25000,24900,232
|
|
20230627,133100,13468489850,25000,24950,25000,24950,1380
|
|
20230627,133000,13434057850,24900,24850,24900,24850,439
|
|
20230627,132900,13423143700,24850,24900,24950,24850,616
|
|
20230627,132800,13407780200,24900,24800,24900,24750,959
|
|
20230627,132700,13383979000,24850,24850,24850,24850,0
|
|
20230627,132600,13383979000,24850,24850,24850,24850,31
|
|
20230627,132500,13383208650,24900,24800,24900,24800,123
|
|
20230627,132400,13380146550,24800,24750,24800,24750,71
|
|
20230627,132300,13378388900,24750,24850,24850,24750,893
|
|
20230627,132200,13356230750,24850,24900,24900,24850,241
|
|
20230627,132100,13350241850,24850,24850,24850,24850,4
|
|
20230627,132000,13350142450,24900,24850,24900,24850,140
|
|
20230627,131900,13346663000,24850,24850,24850,24800,416
|
|
20230627,131800,13336326600,24850,24850,24850,24850,96
|
|
20230627,131700,13333941000,24850,24750,24850,24700,555
|
|
20230627,131600,13320209400,24850,24850,24850,24750,81
|
|
20230627,131500,13318201850,24850,24800,24900,24800,731
|
|
20230627,131400,13300043400,24750,24650,24750,24650,684
|
|
20230627,131300,13283145650,24700,24650,24700,24650,108
|
|
20230627,131200,13280478150,24650,24650,24650,24600,350
|
|
20230627,131100,13271852500,24650,24700,24700,24600,124
|
|
20230627,131000,13268801100,24600,24650,24750,24550,1690
|
|
20230627,130900,13227277550,24650,24800,24800,24600,1700
|
|
20230627,130800,13185373550,24750,24800,24800,24750,85
|
|
20230627,130700,13183268900,24800,24700,24800,24700,372
|
|
20230627,130600,13174068800,24700,24750,24750,24700,888
|
|
20230627,130500,13152124450,24800,24850,24850,24750,265
|
|
20230627,130400,13145557700,24800,24800,24800,24800,2
|
|
20230627,130300,13145508100,24850,24850,24850,24850,92
|
|
20230627,130200,13143221900,24800,24850,24900,24750,296
|
|
20230627,130100,13135885250,24900,24850,24900,24850,45
|
|
20230627,130000,13134766800,24900,24900,24900,24850,3
|
|
20230627,125900,13134692150,24900,24800,24900,24800,61
|
|
20230627,125800,13133178300,24800,24800,24800,24800,113
|
|
20230627,125700,13130375900,24800,24800,24950,24800,81
|
|
20230627,125600,13128365800,24800,24850,24850,24800,799
|
|
20230627,125500,13108544500,24950,24900,24950,24900,1098
|
|
20230627,125400,13081159400,24950,24800,24950,24800,226
|
|
20230627,125300,13075521000,24800,24850,24950,24750,1739
|
|
20230627,125200,13032352650,25000,25050,25050,24800,1008
|
|
20230627,125100,13007271950,24950,25050,25050,24950,125
|
|
20230627,125000,13004152050,25000,25000,25000,25000,340
|
|
20230627,124900,12995652050,25000,25050,25050,24950,445
|
|
20230627,124800,12984539050,25050,24950,25050,24950,499
|
|
20230627,124700,12972083250,24950,24950,25000,24950,394
|
|
20230627,124600,12962233850,24850,24900,24900,24850,1174
|
|
20230627,124500,12933038600,24950,24900,24950,24900,207
|
|
20230627,124400,12927874500,24900,25000,25050,24900,1440
|
|
20230627,124300,12891951000,25000,25050,25050,25000,74
|
|
20230627,124200,12890100950,25000,25000,25050,25000,308
|
|
20230627,124100,12882400900,25000,25000,25000,24950,1881
|
|
20230627,124000,12835378750,25000,24900,25000,24900,2284
|
|
20230627,123900,12778480650,24950,24950,24950,24850,1151
|
|
20230627,123800,12749800750,24950,25050,25050,24950,1212
|
|
20230627,123700,12719508450,25050,25050,25100,25050,1539
|
|
20230627,123600,12680955950,25100,25200,25200,25100,2101
|
|
20230627,123500,12628182650,25200,25100,25200,25050,7262
|
|
20230627,123400,12445356400,25100,24950,25100,24850,3263
|
|
20230627,123300,12363795000,24950,25050,25050,24950,1261
|
|
20230627,123200,12332282900,25050,25000,25050,25000,1375
|
|
20230627,123100,12297896000,25050,24950,25100,24950,955
|
|
20230627,123000,12273983450,25000,25050,25150,24950,2892
|
|
20230627,122900,12201523700,25150,24950,25200,24950,9405
|
|
20230627,122800,11966084350,24950,24700,24950,24700,3639
|
|
20230627,122700,11875575950,24800,24550,24800,24550,1301
|
|
20230627,122600,11843426300,24550,24600,24600,24550,352
|
|
20230627,122500,11834774850,24650,24650,24650,24650,2
|
|
20230627,122400,11834725550,24650,24650,24650,24650,25
|
|
20230627,122300,11834109300,24650,24600,24650,24600,215
|
|
20230627,122200,11828814700,24600,24600,24600,24600,120
|
|
20230627,122100,11825862700,24650,24650,24650,24650,340
|
|
20230627,122000,11817481700,24650,24600,24650,24500,407
|
|
20230627,121900,11807470250,24600,24450,24600,24450,528
|
|
20230627,121800,11794481600,24600,24550,24600,24500,667
|
|
20230627,121700,11778108400,24550,24500,24550,24500,788
|
|
20230627,121600,11758801850,24500,24500,24500,24500,49
|
|
20230627,121500,11757601350,24500,24450,24500,24400,275
|
|
20230627,121400,11750887700,24400,24450,24450,24400,30
|
|
20230627,121300,11750154950,24500,24450,24500,24450,200
|
|
20230627,121200,11745264900,24500,24450,24500,24450,519
|
|
20230627,121100,11732572850,24500,24450,24500,24450,445
|
|
20230627,121000,11721684250,24500,24500,24500,24500,13
|
|
20230627,120900,11721365750,24450,24300,24450,24300,2092
|
|
20230627,120800,11670466150,24300,24350,24350,24300,186
|
|
20230627,120700,11665946300,24300,24400,24400,24300,65
|
|
20230627,120600,11664361800,24400,24300,24400,24250,31
|
|
20230627,120500,11663607000,24300,24300,24300,24300,408
|
|
20230627,120400,11653692600,24300,24450,24450,24300,32
|
|
20230627,120300,11652914850,24300,24450,24450,24300,131
|
|
20230627,120200,11649719550,24450,24350,24450,24250,1434
|
|
20230627,120100,11614909150,24400,24350,24450,24300,938
|
|
20230627,120000,11592083500,24350,24400,24450,24350,25
|
|
20230627,115900,11591473850,24250,24350,24450,24250,1948
|
|
20230627,115800,11544159900,24350,24450,24450,24350,706
|
|
20230627,115700,11526902100,24450,24350,24450,24300,1223
|
|
20230627,115600,11497140800,24350,24400,24400,24350,884
|
|
20230627,115500,11475595450,24400,24450,24450,24400,681
|
|
20230627,115400,11458960300,24500,24500,24500,24500,341
|
|
20230627,115300,11450605800,24500,24500,24550,24500,499
|
|
20230627,115200,11438372800,24500,24550,24550,24500,997
|
|
20230627,115100,11413911450,24550,24550,24550,24550,15
|
|
20230627,115000,11413543200,24550,24550,24550,24550,55
|
|
20230627,114900,11412192950,24550,24600,24600,24550,82
|
|
20230627,114800,11410178550,24600,24600,24600,24600,72
|
|
20230627,114700,11408407350,24600,24600,24600,24600,123
|
|
20230627,114600,11405381550,24600,24600,24600,24600,218
|
|
20230627,114500,11400018750,24600,24700,24700,24600,41
|
|
20230627,114400,11399009750,24600,24700,24700,24600,132
|
|
20230627,114300,11395757050,24600,24700,24700,24600,42
|
|
20230627,114200,11394720850,24700,24750,24750,24700,121
|
|
20230627,114100,11391726600,24750,24600,24750,24600,1825
|
|
20230627,114000,11346643700,24650,24650,24650,24650,21
|
|
20230627,113900,11346126050,24650,24650,24650,24650,11
|
|
20230627,113800,11345854900,24550,24600,24600,24550,334
|
|
20230627,113700,11337646850,24600,24600,24600,24550,59
|
|
20230627,113600,11336195700,24600,24600,24600,24550,33
|
|
20230627,113500,11335383950,24600,24600,24600,24600,40
|
|
20230627,113400,11334399950,24600,24650,24650,24600,206
|
|
20230627,113300,11329328500,24650,24600,24650,24600,409
|
|
20230627,113200,11319249300,24650,24600,24650,24600,30
|
|
20230627,113100,11318510150,24550,24500,24650,24500,113
|
|
20230627,113000,11315737400,24500,24550,24550,24500,141
|
|
20230627,112900,11312279350,24500,24550,24700,24500,272
|
|
20230627,112800,11305601750,24550,24600,24700,24500,500
|
|
20230627,112700,11293335400,24600,24700,24700,24600,412
|
|
20230627,112600,11283180850,24650,24700,24700,24650,129
|
|
20230627,112500,11280000500,24750,24650,24750,24650,314
|
|
20230627,112400,11272255550,24650,24700,24750,24650,2010
|
|
20230627,112300,11222698300,24700,24650,24700,24650,584
|
|
20230627,112200,11208282850,24650,24650,24650,24600,317
|
|
20230627,112100,11200476300,24600,24650,24650,24600,381
|
|
20230627,112000,11191098700,24650,24550,24650,24500,951
|
|
20230627,111900,11167741250,24500,24500,24550,24500,381
|
|
20230627,111800,11158406700,24500,24450,24550,24450,159
|
|
20230627,111700,11154517050,24550,24350,24550,24350,260
|
|
20230627,111600,11148160800,24300,24400,24400,24300,2278
|
|
20230627,111500,11092677350,24400,24450,24450,24400,433
|
|
20230627,111400,11082102400,24450,24550,24600,24450,1329
|
|
20230627,111300,11049523950,24650,24600,24650,24600,120
|
|
20230627,111200,11046566000,24550,24600,24650,24550,13
|
|
20230627,111100,11046246700,24550,24550,24550,24550,255
|
|
20230627,111000,11039986450,24550,24550,24550,24550,84
|
|
20230627,110900,11037924250,24550,24600,24600,24550,299
|
|
20230627,110800,11030580200,24600,24600,24650,24600,154
|
|
20230627,110700,11026786850,24600,24650,24650,24600,18
|
|
20230627,110600,11026343400,24550,24650,24650,24550,234
|
|
20230627,110500,11020598600,24650,24600,24650,24600,219
|
|
20230627,110400,11015204900,24550,24550,24600,24500,570
|
|
20230627,110300,11001228050,24600,24550,24600,24550,240
|
|
20230627,110200,10995324650,24600,24650,24750,24550,44
|
|
20230627,110100,10994239700,24650,24500,24650,24500,567
|
|
20230627,110000,10980319350,24500,24500,24550,24450,929
|
|
20230627,105900,10957557600,24500,24650,24650,24500,1222
|
|
20230627,105800,10927492500,24650,24700,24800,24650,90
|
|
20230627,105700,10925266000,24650,24700,24700,24650,5
|
|
20230627,105600,10925142600,24700,24650,24700,24600,169
|
|
20230627,105500,10920977050,24700,24800,24800,24700,193
|
|
20230627,105400,10916199850,24650,24800,24850,24650,286
|
|
20230627,105300,10909107200,24800,24700,24800,24700,383
|
|
20230627,105200,10899624350,24650,24650,24650,24600,524
|
|
20230627,105100,10886709750,24650,24550,24650,24550,346
|
|
20230627,105000,10878200400,24650,24550,24650,24450,1557
|
|
20230627,104900,10840038350,24500,24650,24650,24500,1427
|
|
20230627,104800,10804978150,24600,24800,24800,24600,2247
|
|
20230627,104700,10749600500,24700,24700,24800,24600,2832
|
|
20230627,104600,10679728400,24750,24750,24800,24750,388
|
|
20230627,104500,10670125350,24750,24750,24850,24700,1292
|
|
20230627,104400,10638179300,24850,24800,24900,24800,874
|
|
20230627,104300,10616502000,24850,24950,25000,24800,2703
|
|
20230627,104200,10549202350,24950,25000,25000,24900,689
|
|
20230627,104100,10532012100,25050,25000,25100,24950,1908
|
|
20230627,104000,10484271550,25000,25050,25050,25000,1206
|
|
20230627,103900,10454107700,25050,24800,25100,24800,2202
|
|
20230627,103800,10399182150,24800,24900,24900,24750,431
|
|
20230627,103700,10388493550,24900,24800,24900,24700,1273
|
|
20230627,103600,10357012400,24800,24850,24900,24750,436
|
|
20230627,103500,10346189700,24900,24950,25000,24900,526
|
|
20230627,103400,10333085100,24950,24800,24950,24750,1199
|
|
20230627,103300,10303327150,24800,24950,25000,24800,677
|
|
20230627,103200,10286476400,25000,25050,25050,25000,758
|
|
20230627,103100,10267515850,25050,25050,25150,25000,1081
|
|
20230627,103000,10240392550,25100,25050,25100,25000,742
|
|
20230627,102900,10221814700,25100,24950,25100,24900,1648
|
|
20230627,102800,10180603650,24950,25000,25000,24900,807
|
|
20230627,102700,10160462450,25000,24950,25050,24950,486
|
|
20230627,102600,10148311900,24850,24750,24900,24750,450
|
|
20230627,102500,10137135600,24750,24850,24850,24750,726
|
|
20230627,102400,10119118700,24850,24800,24850,24750,128
|
|
20230627,102300,10115945200,24850,24800,24850,24700,1032
|
|
20230627,102200,10090392500,24850,24700,24850,24700,773
|
|
20230627,102100,10071229300,24700,24900,24900,24700,2520
|
|
20230627,102000,10008687200,24950,25000,25000,24900,1498
|
|
20230627,101900,9971292300,25000,24950,25100,24950,1308
|
|
20230627,101800,9938595100,24950,25000,25100,24900,1804
|
|
20230627,101700,9893546050,25050,25000,25100,24850,1834
|
|
20230627,101600,9847740450,25000,25250,25250,25000,4012
|
|
20230627,101500,9746872300,25250,25050,25350,25050,5732
|
|
20230627,101400,9602294450,25150,25000,25200,25000,7005
|
|
20230627,101300,9426321550,25000,24900,25050,24850,3198
|
|
20230627,101200,9346466650,24850,24800,24850,24750,1100
|
|
20230627,101100,9319156450,24800,24850,24850,24750,1698
|
|
20230627,101000,9277054600,24850,24550,24850,24550,3858
|
|
20230627,100900,9181812650,24550,24600,24600,24550,1219
|
|
20230627,100800,9151871500,24600,24600,24650,24600,588
|
|
20230627,100700,9137402650,24550,24650,24650,24550,1015
|
|
20230627,100600,9112424400,24650,24650,24650,24600,1041
|
|
20230627,100500,9086769750,24600,24550,24650,24550,1300
|
|
20230627,100400,9054760550,24550,24500,24600,24450,1386
|
|
20230627,100300,9020742000,24450,24400,24500,24350,1676
|
|
20230627,100200,8979766350,24400,24300,24450,24300,480
|
|
20230627,100100,8968055850,24400,24150,24400,24150,930
|
|
20230627,100000,8945456800,24150,24350,24350,24150,3000
|
|
20230627,095900,8872883300,24350,24400,24450,24200,3017
|
|
20230627,095800,8799633800,24450,24400,24500,24400,1092
|
|
20230627,095700,8772952150,24400,24450,24450,24300,2202
|
|
20230627,095600,8719292900,24450,24450,24500,24250,5425
|
|
20230627,095500,8587125350,24500,24500,24550,24450,1203
|
|
20230627,095400,8557635850,24450,24550,24550,24450,1784
|
|
20230627,095300,8513927250,24500,24500,24550,24500,1318
|
|
20230627,095200,8481629750,24550,24500,24550,24500,1451
|
|
20230627,095100,8446055700,24500,24600,24650,24500,3932
|
|
20230627,095000,8349404850,24600,24800,24850,24600,9032
|
|
20230627,094900,8126344100,24850,25000,25000,24700,7552
|
|
20230627,094800,7938696950,25000,25250,25450,24900,22915
|
|
20230627,094700,7361035150,25300,25450,25600,25050,27820
|
|
20230627,094600,6655973950,25450,24800,25500,24700,23137
|
|
20230627,094500,6072234700,24800,24700,25000,24650,4732
|
|
20230627,094400,5954584850,24700,25100,25300,24600,21575
|
|
20230627,094300,5416010750,25100,24650,25200,24650,17273
|
|
20230627,094200,4985582700,24650,24450,24650,24450,7127
|
|
20230627,094100,4810664750,24500,24400,24500,24350,3627
|
|
20230627,094000,4721990000,24400,24350,24450,24300,5167
|
|
20230627,093900,4595931900,24300,24300,24350,24200,1485
|
|
20230627,093800,4559787000,24300,24100,24300,24100,1304
|
|
20230627,093700,4528236600,24100,24100,24100,24050,858
|
|
20230627,093600,4507569650,24100,24200,24200,24100,998
|
|
20230627,093500,4483481950,24200,24200,24200,24150,632
|
|
20230627,093400,4468217750,24150,24250,24300,24150,1362
|
|
20230627,093300,4435242650,24300,24350,24400,24200,1326
|
|
20230627,093200,4403060250,24350,24300,24400,24250,6002
|
|
20230627,093100,4257011250,24250,24100,24250,24100,1515
|
|
20230627,093000,4220364450,24100,24100,24150,24050,2256
|
|
20230627,092900,4166019050,24100,24200,24250,24100,1429
|
|
20230627,092800,4131464800,24200,24200,24250,24100,4179
|
|
20230627,092700,4030489800,24250,24100,24250,24100,1652
|
|
20230627,092600,3990577150,24150,24150,24200,24050,1323
|
|
20230627,092500,3958655550,24150,24100,24150,24000,2674
|
|
20230627,092400,3894269550,24100,24000,24150,23900,1353
|
|
20230627,092300,3861721500,24050,24000,24100,23900,6593
|
|
20230627,092200,3703515450,23950,24000,24050,23850,3188
|
|
20230627,092100,3627037650,24000,23800,24000,23750,3234
|
|
20230627,092000,3549839950,23800,23850,23850,23650,7522
|
|
20230627,091900,3371421300,23850,23950,23950,23850,3124
|
|
20230627,091800,3296853600,23950,23900,23950,23850,730
|
|
20230627,091700,3279425450,23850,23800,24000,23800,1533
|
|
20230627,091600,3242763950,23750,23800,23900,23650,3822
|
|
20230627,091500,3151800850,23800,23850,23900,23600,11576
|
|
20230627,091400,2877087100,23850,23900,24000,23850,3201
|
|
20230627,091300,2800729700,23850,24050,24050,23850,2520
|
|
20230627,091200,2740493700,24050,24000,24100,23900,2801
|
|
20230627,091100,2673380000,24000,24000,24100,23900,6272
|
|
20230627,091000,2522878050,23950,23950,24100,23850,4461
|
|
20230627,090900,2416076900,23950,24200,24200,23900,3511
|
|
20230627,090800,2331846700,24050,24050,24400,24000,4348
|
|
20230627,090700,2226531650,24000,24000,24250,23850,7810
|
|
20230627,090600,2039332650,23950,24300,24350,23950,5996
|
|
20230627,090500,1894326300,24150,24050,24450,24000,7334
|
|
20230627,090400,1716511500,24000,24300,24350,24000,11966
|
|
20230627,090300,1427352000,24350,24450,24500,24300,5669
|
|
20230627,090200,1288889450,24400,24100,24600,24100,14198
|
|
20230627,090100,942135700,24100,23850,24200,23750,13012
|
|
20230627,090000,629848400,23850,24100,24200,23800,25760
|