630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,192600,9612630850,22250,22250,22250,22250,0
|
|
20230615,192500,9612630850,22250,22250,22250,22250,0
|
|
20230615,192400,9612630850,22250,22250,22250,22250,0
|
|
20230615,192300,9612630850,22250,22250,22250,22250,0
|
|
20230615,192200,9612630850,22250,22250,22250,22250,0
|
|
20230615,192100,9612630850,22250,22250,22250,22250,0
|
|
20230615,192000,9612630850,22250,22250,22250,22250,0
|
|
20230615,191900,9612630850,22250,22250,22250,22250,0
|
|
20230615,191800,9612630850,22250,22250,22250,22250,0
|
|
20230615,191700,9612630850,22250,22250,22250,22250,0
|
|
20230615,191600,9612630850,22250,22250,22250,22250,0
|
|
20230615,191500,9612630850,22250,22250,22250,22250,0
|
|
20230615,191400,9612630850,22250,22250,22250,22250,0
|
|
20230615,191300,9612630850,22250,22250,22250,22250,0
|
|
20230615,191200,9612630850,22250,22250,22250,22250,0
|
|
20230615,191100,9612630850,22250,22250,22250,22250,0
|
|
20230615,191000,9612630850,22250,22250,22250,22250,0
|
|
20230615,190900,9612630850,22250,22250,22250,22250,0
|
|
20230615,190800,9612630850,22250,22250,22250,22250,0
|
|
20230615,190700,9612630850,22250,22250,22250,22250,0
|
|
20230615,190600,9612630850,22250,22250,22250,22250,0
|
|
20230615,190500,9612630850,22250,22250,22250,22250,0
|
|
20230615,190400,9612630850,22250,22250,22250,22250,0
|
|
20230615,190300,9612630850,22250,22250,22250,22250,0
|
|
20230615,190200,9612630850,22250,22250,22250,22250,0
|
|
20230615,190100,9612630850,22250,22250,22250,22250,0
|
|
20230615,190000,9612630850,22250,22250,22250,22250,0
|
|
20230615,185900,9612630850,22250,22250,22250,22250,0
|
|
20230615,185800,9612630850,22250,22250,22250,22250,0
|
|
20230615,185700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,185600,9612630850,22250,22250,22250,22250,0
|
|
20230615,185500,9612630850,22250,22250,22250,22250,0
|
|
20230615,185400,9612630850,22250,22250,22250,22250,0
|
|
20230615,185300,9612630850,22250,22250,22250,22250,0
|
|
20230615,185200,9612630850,22250,22250,22250,22250,0
|
|
20230615,185100,9612630850,22250,22250,22250,22250,0
|
|
20230615,185000,9612630850,22250,22250,22250,22250,0
|
|
20230615,184900,9612630850,22250,22250,22250,22250,0
|
|
20230615,184800,9612630850,22250,22250,22250,22250,0
|
|
20230615,184700,9612630850,22250,22250,22250,22250,0
|
|
20230615,184600,9612630850,22250,22250,22250,22250,0
|
|
20230615,184500,9612630850,22250,22250,22250,22250,0
|
|
20230615,184400,9612630850,22250,22250,22250,22250,0
|
|
20230615,184300,9612630850,22250,22250,22250,22250,0
|
|
20230615,184200,9612630850,22250,22250,22250,22250,0
|
|
20230615,184100,9612630850,22250,22250,22250,22250,0
|
|
20230615,184000,9612630850,22250,22250,22250,22250,0
|
|
20230615,183900,9612630850,22250,22250,22250,22250,0
|
|
20230615,183800,9612630850,22250,22250,22250,22250,0
|
|
20230615,183700,9612630850,22250,22250,22250,22250,0
|
|
20230615,183600,9612630850,22250,22250,22250,22250,0
|
|
20230615,183500,9612630850,22250,22250,22250,22250,0
|
|
20230615,183400,9612630850,22250,22250,22250,22250,0
|
|
20230615,183300,9612630850,22250,22250,22250,22250,0
|
|
20230615,183200,9612630850,22250,22250,22250,22250,0
|
|
20230615,183100,9612630850,22250,22250,22250,22250,0
|
|
20230615,183000,9612630850,22250,22250,22250,22250,0
|
|
20230615,182900,9612630850,22250,22250,22250,22250,0
|
|
20230615,182800,9612630850,22250,22250,22250,22250,0
|
|
20230615,182700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,182600,9612630850,22250,22250,22250,22250,0
|
|
20230615,182500,9612630850,22250,22250,22250,22250,0
|
|
20230615,182400,9612630850,22250,22250,22250,22250,0
|
|
20230615,182300,9612630850,22250,22250,22250,22250,0
|
|
20230615,182200,9612630850,22250,22250,22250,22250,0
|
|
20230615,182100,9612630850,22250,22250,22250,22250,0
|
|
20230615,182000,9612630850,22250,22250,22250,22250,0
|
|
20230615,181900,9612630850,22250,22250,22250,22250,0
|
|
20230615,181800,9612630850,22250,22250,22250,22250,0
|
|
20230615,181700,9612630850,22250,22250,22250,22250,0
|
|
20230615,181600,9612630850,22250,22250,22250,22250,0
|
|
20230615,181500,9612630850,22250,22250,22250,22250,0
|
|
20230615,181400,9612630850,22250,22250,22250,22250,0
|
|
20230615,181300,9612630850,22250,22250,22250,22250,0
|
|
20230615,181200,9612630850,22250,22250,22250,22250,0
|
|
20230615,181100,9612630850,22250,22250,22250,22250,0
|
|
20230615,181000,9612630850,22250,22250,22250,22250,0
|
|
20230615,180900,9612630850,22250,22250,22250,22250,0
|
|
20230615,180800,9612630850,22250,22250,22250,22250,0
|
|
20230615,180700,9612630850,22250,22250,22250,22250,0
|
|
20230615,180600,9612630850,22250,22250,22250,22250,0
|
|
20230615,180500,9612630850,22250,22250,22250,22250,0
|
|
20230615,180400,9612630850,22250,22250,22250,22250,0
|
|
20230615,180300,9612630850,22250,22250,22250,22250,0
|
|
20230615,180200,9612630850,22250,22250,22250,22250,0
|
|
20230615,180100,9612630850,22250,22250,22250,22250,0
|
|
20230615,180000,9612630850,22250,22250,22250,22250,0
|
|
20230615,175900,9612630850,22250,22250,22250,22250,0
|
|
20230615,175800,9612630850,22250,22250,22250,22250,0
|
|
20230615,175700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,175600,9612630850,22250,22250,22250,22250,0
|
|
20230615,175500,9612630850,22250,22250,22250,22250,0
|
|
20230615,175400,9612630850,22250,22250,22250,22250,0
|
|
20230615,175300,9612630850,22250,22250,22250,22250,0
|
|
20230615,175200,9612630850,22250,22250,22250,22250,0
|
|
20230615,175100,9612630850,22250,22250,22250,22250,0
|
|
20230615,175000,9612630850,22250,22250,22250,22250,0
|
|
20230615,174900,9612630850,22250,22250,22250,22250,0
|
|
20230615,174800,9612630850,22250,22250,22250,22250,0
|
|
20230615,174700,9612630850,22250,22250,22250,22250,0
|
|
20230615,174600,9612630850,22250,22250,22250,22250,0
|
|
20230615,174500,9612630850,22250,22250,22250,22250,0
|
|
20230615,174400,9612630850,22250,22250,22250,22250,0
|
|
20230615,174300,9612630850,22250,22250,22250,22250,0
|
|
20230615,174200,9612630850,22250,22250,22250,22250,0
|
|
20230615,174100,9612630850,22250,22250,22250,22250,0
|
|
20230615,174000,9612630850,22250,22250,22250,22250,0
|
|
20230615,173900,9612630850,22250,22250,22250,22250,0
|
|
20230615,173800,9612630850,22250,22250,22250,22250,0
|
|
20230615,173700,9612630850,22250,22250,22250,22250,0
|
|
20230615,173600,9612630850,22250,22250,22250,22250,0
|
|
20230615,173500,9612630850,22250,22250,22250,22250,0
|
|
20230615,173400,9612630850,22250,22250,22250,22250,0
|
|
20230615,173300,9612630850,22250,22250,22250,22250,0
|
|
20230615,173200,9612630850,22250,22250,22250,22250,0
|
|
20230615,173100,9612630850,22250,22250,22250,22250,0
|
|
20230615,173000,9612630850,22250,22250,22250,22250,0
|
|
20230615,172900,9612630850,22250,22250,22250,22250,0
|
|
20230615,172800,9612630850,22250,22250,22250,22250,0
|
|
20230615,172700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,172600,9612630850,22250,22250,22250,22250,0
|
|
20230615,172500,9612630850,22250,22250,22250,22250,0
|
|
20230615,172400,9612630850,22250,22250,22250,22250,0
|
|
20230615,172300,9612630850,22250,22250,22250,22250,0
|
|
20230615,172200,9612630850,22250,22250,22250,22250,0
|
|
20230615,172100,9612630850,22250,22250,22250,22250,0
|
|
20230615,172000,9612630850,22250,22250,22250,22250,0
|
|
20230615,171900,9612630850,22250,22250,22250,22250,0
|
|
20230615,171800,9612630850,22250,22250,22250,22250,0
|
|
20230615,171700,9612630850,22250,22250,22250,22250,0
|
|
20230615,171600,9612630850,22250,22250,22250,22250,0
|
|
20230615,171500,9612630850,22250,22250,22250,22250,0
|
|
20230615,171400,9612630850,22250,22250,22250,22250,0
|
|
20230615,171300,9612630850,22250,22250,22250,22250,0
|
|
20230615,171200,9612630850,22250,22250,22250,22250,0
|
|
20230615,171100,9612630850,22250,22250,22250,22250,0
|
|
20230615,171000,9612630850,22250,22250,22250,22250,0
|
|
20230615,170900,9612630850,22250,22250,22250,22250,0
|
|
20230615,170800,9612630850,22250,22250,22250,22250,0
|
|
20230615,170700,9612630850,22250,22250,22250,22250,0
|
|
20230615,170600,9612630850,22250,22250,22250,22250,0
|
|
20230615,170500,9612630850,22250,22250,22250,22250,0
|
|
20230615,170400,9612630850,22250,22250,22250,22250,0
|
|
20230615,170300,9612630850,22250,22250,22250,22250,0
|
|
20230615,170200,9612630850,22250,22250,22250,22250,0
|
|
20230615,170100,9612630850,22250,22250,22250,22250,0
|
|
20230615,170000,9612630850,22250,22250,22250,22250,0
|
|
20230615,165900,9612630850,22250,22250,22250,22250,0
|
|
20230615,165800,9612630850,22250,22250,22250,22250,0
|
|
20230615,165700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,165600,9612630850,22250,22250,22250,22250,0
|
|
20230615,165500,9612630850,22250,22250,22250,22250,0
|
|
20230615,165400,9612630850,22250,22250,22250,22250,0
|
|
20230615,165300,9612630850,22250,22250,22250,22250,0
|
|
20230615,165200,9612630850,22250,22250,22250,22250,0
|
|
20230615,165100,9612630850,22250,22250,22250,22250,0
|
|
20230615,165000,9612630850,22250,22250,22250,22250,0
|
|
20230615,164900,9612630850,22250,22250,22250,22250,0
|
|
20230615,164800,9612630850,22250,22250,22250,22250,0
|
|
20230615,164700,9612630850,22250,22250,22250,22250,0
|
|
20230615,164600,9612630850,22250,22250,22250,22250,0
|
|
20230615,164500,9612630850,22250,22250,22250,22250,0
|
|
20230615,164400,9612630850,22250,22250,22250,22250,0
|
|
20230615,164300,9612630850,22250,22250,22250,22250,0
|
|
20230615,164200,9612630850,22250,22250,22250,22250,0
|
|
20230615,164100,9612630850,22250,22250,22250,22250,0
|
|
20230615,164000,9612630850,22250,22250,22250,22250,0
|
|
20230615,163900,9612630850,22250,22250,22250,22250,0
|
|
20230615,163800,9612630850,22250,22250,22250,22250,0
|
|
20230615,163700,9612630850,22250,22250,22250,22250,0
|
|
20230615,163600,9612630850,22250,22250,22250,22250,0
|
|
20230615,163500,9612630850,22250,22250,22250,22250,0
|
|
20230615,163400,9612630850,22250,22250,22250,22250,0
|
|
20230615,163300,9612630850,22250,22250,22250,22250,0
|
|
20230615,163200,9612630850,22250,22250,22250,22250,0
|
|
20230615,163100,9612630850,22250,22250,22250,22250,0
|
|
20230615,163000,9612630850,22250,22250,22250,22250,0
|
|
20230615,162900,9612630850,22250,22250,22250,22250,0
|
|
20230615,162800,9612630850,22250,22250,22250,22250,0
|
|
20230615,162700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,162600,9612630850,22250,22250,22250,22250,0
|
|
20230615,162500,9612630850,22250,22250,22250,22250,0
|
|
20230615,162400,9612630850,22250,22250,22250,22250,0
|
|
20230615,162300,9612630850,22250,22250,22250,22250,0
|
|
20230615,162200,9612630850,22250,22250,22250,22250,0
|
|
20230615,162100,9612630850,22250,22250,22250,22250,0
|
|
20230615,162000,9612630850,22250,22250,22250,22250,0
|
|
20230615,161900,9612630850,22250,22250,22250,22250,0
|
|
20230615,161800,9612630850,22250,22250,22250,22250,0
|
|
20230615,161700,9612630850,22250,22250,22250,22250,0
|
|
20230615,161600,9612630850,22250,22250,22250,22250,0
|
|
20230615,161500,9612630850,22250,22250,22250,22250,0
|
|
20230615,161400,9612630850,22250,22250,22250,22250,0
|
|
20230615,161300,9612630850,22250,22250,22250,22250,0
|
|
20230615,161200,9612630850,22250,22250,22250,22250,0
|
|
20230615,161100,9612630850,22250,22250,22250,22250,0
|
|
20230615,161000,9612630850,22250,22250,22250,22250,0
|
|
20230615,160900,9612630850,22250,22250,22250,22250,0
|
|
20230615,160800,9612630850,22250,22250,22250,22250,0
|
|
20230615,160700,9612630850,22250,22250,22250,22250,0
|
|
20230615,160600,9612630850,22250,22250,22250,22250,0
|
|
20230615,160500,9612630850,22250,22250,22250,22250,0
|
|
20230615,160400,9612630850,22250,22250,22250,22250,0
|
|
20230615,160300,9612630850,22250,22250,22250,22250,0
|
|
20230615,160200,9612630850,22250,22250,22250,22250,0
|
|
20230615,160100,9612630850,22250,22250,22250,22250,0
|
|
20230615,160000,9612630850,22250,22250,22250,22250,0
|
|
20230615,155900,9612630850,22250,22250,22250,22250,0
|
|
20230615,155800,9612630850,22250,22250,22250,22250,0
|
|
20230615,155700,9612630850,22250,22250,22250,22250,10799
|
|
20230615,155600,9612630850,22250,22250,22250,22250,0
|
|
20230615,155500,9612630850,22250,22250,22250,22250,0
|
|
20230615,155400,9612630850,22250,22250,22250,22250,0
|
|
20230615,155300,9612630850,22250,22250,22250,22250,0
|
|
20230615,155200,9612630850,22250,22250,22250,22250,0
|
|
20230615,155100,9612630850,22250,22250,22250,22250,0
|
|
20230615,155000,9612630850,22250,22250,22250,22250,0
|
|
20230615,154900,9612630850,22250,22250,22250,22250,0
|
|
20230615,154800,9612630850,22250,22250,22250,22250,0
|
|
20230615,154700,9612630850,22250,22250,22250,22250,0
|
|
20230615,154600,9612630850,22250,22250,22250,22250,0
|
|
20230615,154500,9612630850,22250,22250,22250,22250,0
|
|
20230615,154400,9612630850,22250,22250,22250,22250,0
|
|
20230615,154300,9612630850,22250,22250,22250,22250,0
|
|
20230615,154200,9612630850,22250,22250,22250,22250,0
|
|
20230615,154100,9612630850,22250,22250,22250,22250,0
|
|
20230615,154000,9612630850,22250,22250,22250,22250,0
|
|
20230615,153900,9612630850,22250,22250,22250,22250,0
|
|
20230615,153800,9612630850,22250,22250,22250,22250,0
|
|
20230615,153700,9612630850,22250,22250,22250,22250,0
|
|
20230615,153600,9612630850,22250,22250,22250,22250,0
|
|
20230615,153500,9612630850,22250,22250,22250,22250,0
|
|
20230615,153400,9612630850,22250,22250,22250,22250,0
|
|
20230615,153300,9612630850,22250,22250,22250,22250,0
|
|
20230615,153200,9612630850,22250,22250,22250,22250,0
|
|
20230615,153100,9612630850,22250,22250,22250,22250,0
|
|
20230615,153000,9612630850,22250,22250,22250,22250,10799
|
|
20230615,152900,9372353100,22100,22100,22100,22100,0
|
|
20230615,152800,9372353100,22100,22100,22100,22100,0
|
|
20230615,152700,9372353100,22100,22100,22100,22100,0
|
|
20230615,152600,9372353100,22100,22100,22100,22100,0
|
|
20230615,152500,9372353100,22100,22100,22100,22100,0
|
|
20230615,152400,9372353100,22100,22100,22100,22100,0
|
|
20230615,152300,9372353100,22100,22100,22100,22100,0
|
|
20230615,152200,9372353100,22100,22100,22100,22100,0
|
|
20230615,152100,9372353100,22100,22100,22100,22100,0
|
|
20230615,152000,9372353100,22100,22100,22100,22100,0
|
|
20230615,151900,9372353100,22100,22100,22150,22050,1151
|
|
20230615,151800,9346903000,22100,21800,22100,21800,1147
|
|
20230615,151700,9321663100,21900,21700,21900,21700,1818
|
|
20230615,151600,9282114700,21700,21750,21750,21700,2168
|
|
20230615,151500,9235031000,21700,21750,21800,21700,5906
|
|
20230615,151400,9106690850,21750,21900,21900,21750,688
|
|
20230615,151300,9091685300,21900,21900,21900,21900,110
|
|
20230615,151200,9089276300,21900,21900,21900,21900,2
|
|
20230615,151100,9089232500,21900,21950,21950,21900,251
|
|
20230615,151000,9083734800,21900,21900,21950,21900,173
|
|
20230615,150900,9079943100,21900,21900,21900,21900,88
|
|
20230615,150800,9078015900,21900,21850,21900,21800,1668
|
|
20230615,150700,9041571950,21850,21850,21850,21850,116
|
|
20230615,150600,9039037350,21900,21800,21900,21800,302
|
|
20230615,150500,9032452700,21800,21800,21900,21800,236
|
|
20230615,150400,9027307500,21800,21850,21900,21800,1284
|
|
20230615,150300,8999288500,21900,21900,21900,21900,0
|
|
20230615,150200,8999288500,21900,21900,21900,21900,191
|
|
20230615,150100,8995105600,21900,21900,21900,21800,551
|
|
20230615,150000,8983062350,21900,21900,21900,21850,62
|
|
20230615,145900,8981704650,21900,21900,21900,21900,85
|
|
20230615,145800,8979843150,21850,21900,21900,21850,27
|
|
20230615,145700,8979252300,21950,21900,21950,21900,687
|
|
20230615,145600,8964191450,21950,21900,21950,21850,1205
|
|
20230615,145500,8937819050,21950,21950,21950,21950,203
|
|
20230615,145400,8933363200,21900,21950,21950,21900,171
|
|
20230615,145300,8929614250,21950,21950,21950,21950,268
|
|
20230615,145200,8923731650,21950,21950,22000,21950,147
|
|
20230615,145100,8920503500,21950,22000,22000,21950,473
|
|
20230615,145000,8910120950,22000,22000,22000,22000,128
|
|
20230615,144900,8907304950,22000,22000,22000,22000,1
|
|
20230615,144800,8907282950,22000,22000,22000,22000,100
|
|
20230615,144700,8905082950,22000,22000,22000,22000,1013
|
|
20230615,144600,8882796950,22000,21900,22000,21900,102
|
|
20230615,144500,8880562950,21900,21950,21950,21900,117
|
|
20230615,144400,8877995700,21950,21950,21950,21950,84
|
|
20230615,144300,8876151900,21950,22000,22000,21950,48
|
|
20230615,144200,8875098250,21950,21950,22000,21950,34
|
|
20230615,144100,8874351850,21950,21950,21950,21950,155
|
|
20230615,144000,8870949600,22000,21950,22000,21950,7
|
|
20230615,143900,8870795850,22000,22000,22000,22000,0
|
|
20230615,143800,8870795850,22000,21950,22000,21950,103
|
|
20230615,143700,8868534600,22000,21950,22000,21950,172
|
|
20230615,143600,8864751150,22000,22000,22000,22000,67
|
|
20230615,143500,8863277150,22000,22000,22000,22000,40
|
|
20230615,143400,8862397150,22000,22000,22000,22000,45
|
|
20230615,143300,8861407150,22000,22000,22000,21950,11
|
|
20230615,143200,8861165300,21900,22000,22000,21900,56
|
|
20230615,143100,8859938300,22050,22050,22050,21900,38
|
|
20230615,143000,8859101200,22050,22000,22050,21900,542
|
|
20230615,142900,8847225000,22000,22000,22000,22000,44
|
|
20230615,142800,8846257000,21950,22000,22050,21950,11
|
|
20230615,142700,8846015200,21950,21900,21950,21900,116
|
|
20230615,142600,8843469600,21950,21950,21950,21950,1085
|
|
20230615,142500,8819653850,22000,22000,22000,22000,5
|
|
20230615,142400,8819543850,22000,22000,22000,22000,14
|
|
20230615,142300,8819235850,22000,22050,22050,22000,23
|
|
20230615,142200,8818729600,22050,22000,22050,22000,161
|
|
20230615,142100,8815187350,22000,21950,22000,21950,735
|
|
20230615,142000,8799039700,22000,21950,22000,21950,121
|
|
20230615,141900,8796383600,21950,21850,21950,21750,2054
|
|
20230615,141800,8751528450,21850,22100,22100,21800,6451
|
|
20230615,141700,8610139500,22100,22100,22100,22100,5
|
|
20230615,141600,8610029000,22100,22050,22100,22050,160
|
|
20230615,141500,8606500500,22050,22050,22050,22050,736
|
|
20230615,141400,8590271700,22100,22050,22100,22050,10
|
|
20230615,141300,8590050900,22050,22050,22050,22050,20
|
|
20230615,141200,8589609900,22100,22100,22100,22100,0
|
|
20230615,141100,8589609900,22100,22100,22100,22100,10
|
|
20230615,141000,8589388900,22100,22050,22100,22050,10
|
|
20230615,140900,8589168000,22050,22000,22050,22000,235
|
|
20230615,140800,8583996750,22000,22100,22150,21900,2757
|
|
20230615,140700,8523313350,22150,22150,22150,22050,218
|
|
20230615,140600,8518489650,22150,22150,22150,22150,0
|
|
20230615,140500,8518489650,22150,22100,22150,22100,215
|
|
20230615,140400,8513738050,22150,22100,22150,22100,335
|
|
20230615,140300,8506334500,22100,22100,22100,22100,554
|
|
20230615,140200,8494091100,22150,22100,22150,22100,34
|
|
20230615,140100,8493338900,22100,22100,22150,22100,75
|
|
20230615,140000,8491680400,22100,22100,22150,22100,207
|
|
20230615,135900,8487101550,22100,22100,22100,22100,0
|
|
20230615,135800,8487101550,22100,22100,22100,22100,33
|
|
20230615,135700,8486372250,22150,22150,22150,22150,302
|
|
20230615,135600,8479682950,22150,22150,22150,22150,51
|
|
20230615,135500,8478553300,22150,22150,22150,22150,1
|
|
20230615,135400,8478531150,22150,22150,22150,22150,1
|
|
20230615,135300,8478509000,22200,22200,22200,22200,296
|
|
20230615,135200,8471937800,22200,22200,22200,22200,251
|
|
20230615,135100,8466365600,22150,22150,22150,22150,0
|
|
20230615,135000,8466365600,22150,22150,22150,22150,47
|
|
20230615,134900,8465324550,22200,22200,22200,22200,828
|
|
20230615,134800,8446942950,22200,22150,22200,22150,179
|
|
20230615,134700,8442977550,22150,22150,22150,22150,120
|
|
20230615,134600,8440319550,22150,22150,22150,22100,81
|
|
20230615,134500,8438525900,22150,22150,22150,22150,25
|
|
20230615,134400,8437972150,22150,22100,22150,22100,159
|
|
20230615,134300,8434457900,22100,22100,22100,22100,0
|
|
20230615,134200,8434457900,22100,22100,22100,22100,5
|
|
20230615,134100,8434347400,22150,22150,22150,22050,292
|
|
20230615,134000,8427893350,22150,22150,22150,22150,5
|
|
20230615,133900,8427782600,22150,22150,22150,22150,2
|
|
20230615,133800,8427738300,22150,22150,22150,22150,13
|
|
20230615,133700,8427450350,22050,22050,22050,22050,3
|
|
20230615,133600,8427384200,22150,22150,22150,22150,0
|
|
20230615,133500,8427384200,22150,22100,22150,22100,5
|
|
20230615,133400,8427273550,22150,22100,22150,22050,1316
|
|
20230615,133300,8398127150,22100,22050,22100,22000,85
|
|
20230615,133200,8396252000,22150,22150,22150,22150,5
|
|
20230615,133100,8396141250,22150,22100,22150,22100,14
|
|
20230615,133000,8395831800,22100,22100,22100,22100,88
|
|
20230615,132900,8393887000,22100,22100,22100,22100,0
|
|
20230615,132800,8393887000,22100,22100,22100,22100,3
|
|
20230615,132700,8393820700,22100,22100,22100,22000,2108
|
|
20230615,132600,8347262050,22100,22100,22100,22100,0
|
|
20230615,132500,8347262050,22100,22000,22100,22000,10
|
|
20230615,132400,8347041850,22050,22050,22050,22050,1
|
|
20230615,132300,8347019800,22050,22050,22050,22050,2
|
|
20230615,132200,8346975700,22000,22000,22000,22000,437
|
|
20230615,132100,8337361700,22000,22000,22000,22000,374
|
|
20230615,132000,8329133700,22000,22050,22050,22000,326
|
|
20230615,131900,8321959400,22050,22050,22050,22050,49
|
|
20230615,131800,8320878950,22000,22000,22000,22000,145
|
|
20230615,131700,8317688950,22000,21900,22000,21900,186
|
|
20230615,131600,8313606950,22000,22000,22000,22000,1
|
|
20230615,131500,8313584950,21900,21900,21900,21900,880
|
|
20230615,131400,8294312950,21900,21900,21900,21900,186
|
|
20230615,131300,8290239550,21900,21950,21950,21900,383
|
|
20230615,131200,8281851800,21950,21950,21950,21950,28
|
|
20230615,131100,8281237200,21950,22100,22100,21950,266
|
|
20230615,131000,8275363350,22000,22000,22000,21950,1083
|
|
20230615,130900,8251539700,22000,22000,22000,21900,188
|
|
20230615,130800,8247416300,21950,21900,21950,21850,196
|
|
20230615,130700,8243122650,21900,21900,21900,21900,0
|
|
20230615,130600,8243122650,21900,21900,21900,21900,48
|
|
20230615,130500,8242071450,21900,22000,22000,21900,501
|
|
20230615,130400,8231093800,22100,22100,22100,22100,1
|
|
20230615,130300,8231071700,22100,22100,22100,22100,0
|
|
20230615,130200,8231071700,22100,22100,22100,22100,0
|
|
20230615,130100,8231071700,22100,22100,22100,22100,0
|
|
20230615,130000,8231071700,22100,21950,22100,21950,28
|
|
20230615,125900,8230453450,21950,21850,21950,21850,3825
|
|
20230615,125800,8146872950,21850,21850,21850,21850,145
|
|
20230615,125700,8143704700,21800,21800,21800,21800,102
|
|
20230615,125600,8141481100,21800,21850,21850,21800,1926
|
|
20230615,125500,8099442300,21900,21900,21900,21900,30
|
|
20230615,125400,8098785300,21900,21950,21950,21900,456
|
|
20230615,125300,8088797000,21950,21950,21950,21950,24
|
|
20230615,125200,8088270200,21950,21900,21950,21900,27
|
|
20230615,125100,8087678850,21900,21900,21900,21900,0
|
|
20230615,125000,8087678850,21900,22000,22000,21900,57
|
|
20230615,124900,8086430450,22000,22050,22050,21900,1459
|
|
20230615,124800,8054399450,22050,22050,22050,22050,277
|
|
20230615,124700,8048291600,22100,22150,22150,22100,415
|
|
20230615,124600,8039118100,22150,22150,22150,22150,8
|
|
20230615,124500,8038940900,22150,22200,22200,22150,38
|
|
20230615,124400,8038098850,22200,22100,22200,22100,197
|
|
20230615,124300,8033744850,22100,22100,22100,22100,1
|
|
20230615,124200,8033722750,22100,22100,22100,22100,46
|
|
20230615,124100,8032706150,22050,22050,22050,22050,98
|
|
20230615,124000,8030545250,22100,22100,22100,22050,282
|
|
20230615,123900,8024327050,22050,22150,22150,22050,984
|
|
20230615,123800,8002576400,22200,22200,22200,22200,1145
|
|
20230615,123700,7977157400,22200,22200,22200,22150,337
|
|
20230615,123600,7969692700,22200,22200,22200,22200,5
|
|
20230615,123500,7969581700,22200,22200,22200,22200,2
|
|
20230615,123400,7969537300,22200,22200,22200,22200,20
|
|
20230615,123300,7969093300,22200,22150,22200,22150,569
|
|
20230615,123200,7956463900,22150,22150,22150,22150,763
|
|
20230615,123100,7939563450,22150,22150,22150,22100,146
|
|
20230615,123000,7936334550,22100,22150,22150,22100,3
|
|
20230615,122900,7936268200,22150,22150,22150,22100,13
|
|
20230615,122800,7935980400,22100,22100,22100,22100,0
|
|
20230615,122700,7935980400,22100,22150,22150,22100,405
|
|
20230615,122600,7927016050,22150,22150,22150,22100,53
|
|
20230615,122500,7925843400,22100,22100,22100,22100,13
|
|
20230615,122400,7925556100,22100,22100,22100,22100,261
|
|
20230615,122300,7919788000,22100,22100,22100,22100,90
|
|
20230615,122200,7917799000,22100,22050,22100,22050,37
|
|
20230615,122100,7916981500,22100,22050,22100,22050,2
|
|
20230615,122000,7916937350,22100,22100,22100,22100,127
|
|
20230615,121900,7914130650,22100,22050,22100,22050,364
|
|
20230615,121800,7906103850,22100,22050,22100,22050,44
|
|
20230615,121700,7905133050,22050,22000,22050,22000,336
|
|
20230615,121600,7897736050,22000,22000,22000,22000,0
|
|
20230615,121500,7897736050,22000,21950,22000,21950,20
|
|
20230615,121400,7897297000,21950,21950,21950,21950,67
|
|
20230615,121300,7895826350,21950,21850,21950,21850,248
|
|
20230615,121200,7890386850,21850,21900,21900,21850,1002
|
|
20230615,121100,7868477100,21900,21900,21900,21900,186
|
|
20230615,121000,7864403700,21850,21900,21900,21850,1131
|
|
20230615,120900,7839636250,21900,21900,21900,21900,0
|
|
20230615,120800,7839636250,21900,21900,21900,21900,500
|
|
20230615,120700,7828686250,22000,22000,22000,22000,4
|
|
20230615,120600,7828598250,22000,22000,22000,22000,52
|
|
20230615,120500,7827454250,21950,21950,21950,21950,133
|
|
20230615,120400,7824534900,21950,21950,22000,21950,508
|
|
20230615,120300,7813383150,22050,22050,22050,22050,0
|
|
20230615,120200,7813383150,22050,22000,22050,22000,103
|
|
20230615,120100,7811117000,22000,22000,22000,22000,6
|
|
20230615,120000,7810985000,22000,22000,22000,22000,0
|
|
20230615,115900,7810985000,22000,22000,22000,22000,300
|
|
20230615,115800,7804385000,22000,22050,22050,22000,584
|
|
20230615,115700,7791536500,22000,22000,22000,22000,219
|
|
20230615,115600,7786718500,21950,22000,22000,21950,11
|
|
20230615,115500,7786476550,21950,21950,21950,21950,43
|
|
20230615,115400,7785532700,21950,21950,21950,21950,101
|
|
20230615,115300,7783315750,21850,21900,21900,21850,26
|
|
20230615,115200,7782747400,21900,21900,21900,21900,68
|
|
20230615,115100,7781258200,21900,21900,21900,21900,283
|
|
20230615,115000,7775060500,21850,21900,21900,21850,286
|
|
20230615,114900,7768802150,21950,21900,21950,21900,28
|
|
20230615,114800,7768187950,21950,21950,21950,21950,51
|
|
20230615,114700,7767068500,21900,21900,21900,21900,80
|
|
20230615,114600,7765316500,21950,21950,21950,21950,300
|
|
20230615,114500,7758731500,21950,21950,21950,21950,0
|
|
20230615,114400,7758731500,21950,21950,21950,21950,41
|
|
20230615,114300,7757831550,21950,21950,21950,21950,338
|
|
20230615,114200,7750412450,22000,22000,22050,21950,589
|
|
20230615,114100,7737451250,22050,22100,22100,22000,476
|
|
20230615,114000,7726972550,22100,22000,22100,21950,823
|
|
20230615,113900,7708858450,22000,22000,22000,21950,61
|
|
20230615,113800,7707516550,21950,21950,21950,21950,11
|
|
20230615,113700,7707275100,21950,21900,21950,21900,166
|
|
20230615,113600,7703639200,21800,21800,21800,21800,0
|
|
20230615,113500,7703639200,21800,21850,21850,21800,159
|
|
20230615,113400,7700165300,21900,21900,21900,21900,25
|
|
20230615,113300,7699617800,21900,21800,21900,21800,69
|
|
20230615,113200,7698109100,21800,21750,21800,21750,407
|
|
20230615,113100,7689238050,21700,21750,21800,21700,1803
|
|
20230615,113000,7650073350,21750,21900,21900,21750,1858
|
|
20230615,112900,7609624500,21950,21950,21950,21950,100
|
|
20230615,112800,7607429500,21950,22000,22000,21950,64
|
|
20230615,112700,7606023800,21950,21950,22000,21950,106
|
|
20230615,112600,7603697050,21950,21900,21950,21900,46
|
|
20230615,112500,7602689600,21950,21950,21950,21950,140
|
|
20230615,112400,7599616600,21950,21950,21950,21950,69
|
|
20230615,112300,7598102050,21950,21950,21950,21950,36
|
|
20230615,112200,7597311850,21950,21950,21950,21950,100
|
|
20230615,112100,7595116850,21950,21950,21950,21950,707
|
|
20230615,112000,7579598200,21900,21750,21900,21750,486
|
|
20230615,111900,7569012050,21750,21750,21800,21750,814
|
|
20230615,111800,7551278650,21750,21850,21850,21750,237
|
|
20230615,111700,7546104700,21750,21900,21900,21750,2974
|
|
20230615,111600,7481206800,21900,21900,21900,21900,421
|
|
20230615,111500,7471986900,21900,21900,21900,21900,40
|
|
20230615,111400,7471110900,21850,21900,22000,21850,1238
|
|
20230615,111300,7443939150,21850,21900,22000,21850,572
|
|
20230615,111200,7431400700,22000,21900,22000,21850,2553
|
|
20230615,111100,7375566000,21900,21950,21950,21900,554
|
|
20230615,111000,7363409650,22050,21950,22050,21950,591
|
|
20230615,110900,7350378300,21950,21900,22050,21900,417
|
|
20230615,110800,7341220050,21900,21950,21950,21900,322
|
|
20230615,110700,7334158500,21950,21900,21950,21800,1667
|
|
20230615,110600,7297693300,21850,22150,22150,21850,5324
|
|
20230615,110500,7180764950,22150,22150,22150,22150,113
|
|
20230615,110400,7178262000,22150,22150,22150,22150,20
|
|
20230615,110300,7177819000,22150,22150,22150,22150,13
|
|
20230615,110200,7177531050,22150,22200,22200,22150,122
|
|
20230615,110100,7174822700,22200,22200,22200,22100,3
|
|
20230615,110000,7174756200,22200,22200,22200,22100,25
|
|
20230615,105900,7174202800,22200,22200,22200,22150,116
|
|
20230615,105800,7171632650,22200,22150,22200,22150,111
|
|
20230615,105700,7169173950,22250,22050,22250,22050,2227
|
|
20230615,105600,7119823800,22100,22000,22100,22000,703
|
|
20230615,105500,7104353600,22000,22050,22100,22000,4384
|
|
20230615,105400,7007892600,22050,22100,22100,22050,1753
|
|
20230615,105300,6969233100,22100,22150,22150,22050,847
|
|
20230615,105200,6950517400,22150,22150,22200,22050,1187
|
|
20230615,105100,6924270650,22200,22200,22200,22150,326
|
|
20230615,105000,6917048450,22200,22150,22200,22150,98
|
|
20230615,104900,6914872900,22200,22200,22200,22200,0
|
|
20230615,104800,6914872900,22200,22150,22200,22150,877
|
|
20230615,104700,6895440000,22200,22150,22200,22150,101
|
|
20230615,104600,6893202800,22150,22200,22200,22150,731
|
|
20230615,104500,6877003950,22200,22200,22200,22200,11
|
|
20230615,104400,6876759750,22200,22200,22200,22150,1718
|
|
20230615,104300,6838620250,22250,22250,22250,22250,94
|
|
20230615,104200,6836528750,22250,22250,22250,22250,38
|
|
20230615,104100,6835683250,22250,22250,22300,22250,111
|
|
20230615,104000,6833213400,22250,22250,22250,22250,20
|
|
20230615,103900,6832768400,22250,22300,22300,22250,295
|
|
20230615,103800,6826204400,22300,22300,22300,22300,76
|
|
20230615,103700,6824509600,22300,22300,22300,22300,949
|
|
20230615,103600,6803346900,22300,22300,22300,22250,330
|
|
20230615,103500,6795987950,22250,22200,22250,22200,233
|
|
20230615,103400,6790806350,22200,22200,22200,22200,462
|
|
20230615,103300,6780549950,22200,22150,22200,22100,414
|
|
20230615,103200,6771382500,22150,22200,22200,22100,646
|
|
20230615,103100,6757091900,22200,22150,22200,22100,2652
|
|
20230615,103000,6698418550,22150,22200,22200,22150,634
|
|
20230615,102900,6684355350,22150,22250,22250,22150,380
|
|
20230615,102800,6675921500,22200,22200,22350,22200,1126
|
|
20230615,102700,6650909850,22350,22250,22350,22150,1098
|
|
20230615,102600,6626534850,22250,22250,22400,22250,1291
|
|
20230615,102500,6597796900,22300,22350,22350,22300,350
|
|
20230615,102400,6589991750,22350,22400,22400,22350,162
|
|
20230615,102300,6586369600,22450,22450,22450,22450,366
|
|
20230615,102200,6578152900,22450,22400,22500,22400,1182
|
|
20230615,102100,6551648050,22400,22400,22500,22250,2518
|
|
20230615,102000,6495497200,22300,22250,22300,22250,147
|
|
20230615,101900,6492222100,22300,22350,22350,22150,3990
|
|
20230615,101800,6403627550,22300,22400,22400,22300,959
|
|
20230615,101700,6382171650,22400,22450,22450,22400,227
|
|
20230615,101600,6377082450,22450,22400,22450,22400,236
|
|
20230615,101500,6371784300,22450,22450,22450,22450,8
|
|
20230615,101400,6371604700,22450,22450,22450,22400,351
|
|
20230615,101300,6363729750,22450,22450,22500,22450,510
|
|
20230615,101200,6352270250,22500,22450,22500,22450,26
|
|
20230615,101100,6351685300,22500,22550,22550,22450,730
|
|
20230615,101000,6335259950,22550,22600,22600,22550,181
|
|
20230615,100900,6331169400,22600,22450,22600,22450,542
|
|
20230615,100800,6318974300,22450,22400,22450,22300,1374
|
|
20230615,100700,6288206700,22400,22350,22400,22300,462
|
|
20230615,100600,6277873500,22350,22350,22350,22350,188
|
|
20230615,100500,6273671700,22400,22350,22400,22300,1358
|
|
20230615,100400,6243340450,22350,22400,22400,22350,789
|
|
20230615,100300,6225684300,22400,22450,22450,22400,1716
|
|
20230615,100200,6187224450,22450,22500,22500,22450,1112
|
|
20230615,100100,6162240150,22550,22600,22600,22550,252
|
|
20230615,100000,6156556900,22600,22550,22700,22550,176
|
|
20230615,095900,6152577250,22700,22550,22700,22550,151
|
|
20230615,095800,6149166400,22550,22550,22600,22550,295
|
|
20230615,095700,6142510350,22600,22600,22650,22600,144
|
|
20230615,095600,6139255850,22600,22400,22600,22400,338
|
|
20230615,095500,6131643950,22500,22450,22500,22350,1746
|
|
20230615,095400,6092502500,22400,22500,22500,22400,2826
|
|
20230615,095300,6029082850,22550,22650,22650,22550,2466
|
|
20230615,095200,5973401600,22600,22650,22650,22600,1134
|
|
20230615,095100,5947722900,22650,22700,22700,22650,983
|
|
20230615,095000,5925454300,22700,22850,22900,22650,4907
|
|
20230615,094900,5813881400,22900,22900,22900,22900,491
|
|
20230615,094800,5802637500,22900,22950,23000,22900,1889
|
|
20230615,094700,5759212400,22950,22850,23050,22850,6526
|
|
20230615,094600,5609433150,22850,22850,22850,22800,1385
|
|
20230615,094500,5577789500,22800,22800,22800,22650,1439
|
|
20230615,094400,5544983650,22800,22600,22800,22550,4592
|
|
20230615,094300,5440887500,22600,22650,22650,22600,2130
|
|
20230615,094200,5392714900,22650,22700,22700,22650,2377
|
|
20230615,094100,5338775750,22750,22750,22800,22750,769
|
|
20230615,094000,5321273850,22800,22750,22800,22700,899
|
|
20230615,093900,5300819100,22750,22800,22850,22750,436
|
|
20230615,093800,5290877600,22800,22800,22850,22800,1319
|
|
20230615,093700,5260777400,22850,22750,22850,22750,191
|
|
20230615,093600,5256424200,22750,22850,22850,22750,748
|
|
20230615,093500,5239380850,22850,22900,22900,22800,515
|
|
20230615,093400,5227613150,22900,22950,22950,22900,810
|
|
20230615,093300,5209056950,22900,22900,22950,22850,630
|
|
20230615,093200,5194649600,22850,22600,22900,22600,2394
|
|
20230615,093100,5140261350,22600,22750,22800,22600,3474
|
|
20230615,093000,5061409550,22750,22750,22800,22700,1752
|
|
20230615,092900,5021562800,22800,22950,23000,22800,6198
|
|
20230615,092800,4879781900,22950,23100,23100,22950,3767
|
|
20230615,092700,4793160200,23150,23200,23200,23100,1155
|
|
20230615,092600,4766439150,23200,23200,23200,23100,1451
|
|
20230615,092500,4732796450,23200,23300,23300,23100,1937
|
|
20230615,092400,4687861150,23300,23000,23350,23000,3305
|
|
20230615,092300,4611233250,23000,23100,23100,22950,4362
|
|
20230615,092200,4510782400,23050,23200,23200,23050,3167
|
|
20230615,092100,4437521250,23200,23200,23250,23100,2523
|
|
20230615,092000,4379103500,23200,23000,23200,23000,7248
|
|
20230615,091900,4211996000,23050,23250,23300,22950,8664
|
|
20230615,091800,4012038800,23200,23350,23550,23200,5314
|
|
20230615,091700,3887585050,23350,23450,23550,23150,11594
|
|
20230615,091600,3616779250,23450,23450,23550,23350,6874
|
|
20230615,091500,3455657850,23450,23450,23600,23400,11187
|
|
20230615,091400,3192882850,23400,23300,23500,23250,12410
|
|
20230615,091300,2902723200,23300,23000,23300,22900,7981
|
|
20230615,091200,2718191450,22900,22950,23100,22750,6961
|
|
20230615,091100,2558559000,22950,23250,23350,22950,10564
|
|
20230615,091000,2314060750,23200,22850,23250,22850,11036
|
|
20230615,090900,2059809050,22800,22850,22850,22750,8939
|
|
20230615,090800,1855890850,22800,22500,22950,22450,17502
|
|
20230615,090700,1457612600,22500,22350,22500,22350,1208
|
|
20230615,090600,1430491200,22450,22500,22500,22300,6804
|
|
20230615,090500,1277945700,22450,22100,22450,22050,3227
|
|
20230615,090400,1205932150,22100,22150,22200,22000,3573
|
|
20230615,090300,1126997850,22150,22050,22150,21950,3714
|
|
20230615,090200,1045221900,22050,22250,22250,22000,7193
|
|
20230615,090100,886458300,22150,22400,22500,22050,14716
|
|
20230615,090000,558761050,22400,22600,22700,22350,24720
|