646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,194200,37223321550,27750,27750,27750,27750,0
|
|
20230612,194100,37223321550,27750,27750,27750,27750,0
|
|
20230612,194000,37223321550,27750,27750,27750,27750,0
|
|
20230612,193900,37223321550,27750,27750,27750,27750,0
|
|
20230612,193800,37223321550,27750,27750,27750,27750,0
|
|
20230612,193700,37223321550,27750,27750,27750,27750,0
|
|
20230612,193600,37223321550,27750,27750,27750,27750,0
|
|
20230612,193500,37223321550,27750,27750,27750,27750,0
|
|
20230612,193400,37223321550,27750,27750,27750,27750,0
|
|
20230612,193300,37223321550,27750,27750,27750,27750,0
|
|
20230612,193200,37223321550,27750,27750,27750,27750,0
|
|
20230612,193100,37223321550,27750,27750,27750,27750,0
|
|
20230612,193000,37223321550,27750,27750,27750,27750,0
|
|
20230612,192900,37223321550,27750,27750,27750,27750,0
|
|
20230612,192800,37223321550,27750,27750,27750,27750,0
|
|
20230612,192700,37223321550,27750,27750,27750,27750,0
|
|
20230612,192600,37223321550,27750,27750,27750,27750,0
|
|
20230612,192500,37223321550,27750,27750,27750,27750,0
|
|
20230612,192400,37223321550,27750,27750,27750,27750,0
|
|
20230612,192300,37223321550,27750,27750,27750,27750,0
|
|
20230612,192200,37223321550,27750,27750,27750,27750,0
|
|
20230612,192100,37223321550,27750,27750,27750,27750,0
|
|
20230612,192000,37223321550,27750,27750,27750,27750,0
|
|
20230612,191900,37223321550,27750,27750,27750,27750,0
|
|
20230612,191800,37223321550,27750,27750,27750,27750,0
|
|
20230612,191700,37223321550,27750,27750,27750,27750,0
|
|
20230612,191600,37223321550,27750,27750,27750,27750,0
|
|
20230612,191500,37223321550,27750,27750,27750,27750,0
|
|
20230612,191400,37223321550,27750,27750,27750,27750,0
|
|
20230612,191300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,191200,37223321550,27750,27750,27750,27750,0
|
|
20230612,191100,37223321550,27750,27750,27750,27750,0
|
|
20230612,191000,37223321550,27750,27750,27750,27750,0
|
|
20230612,190900,37223321550,27750,27750,27750,27750,0
|
|
20230612,190800,37223321550,27750,27750,27750,27750,0
|
|
20230612,190700,37223321550,27750,27750,27750,27750,0
|
|
20230612,190600,37223321550,27750,27750,27750,27750,0
|
|
20230612,190500,37223321550,27750,27750,27750,27750,0
|
|
20230612,190400,37223321550,27750,27750,27750,27750,0
|
|
20230612,190300,37223321550,27750,27750,27750,27750,0
|
|
20230612,190200,37223321550,27750,27750,27750,27750,0
|
|
20230612,190100,37223321550,27750,27750,27750,27750,0
|
|
20230612,190000,37223321550,27750,27750,27750,27750,0
|
|
20230612,185900,37223321550,27750,27750,27750,27750,0
|
|
20230612,185800,37223321550,27750,27750,27750,27750,0
|
|
20230612,185700,37223321550,27750,27750,27750,27750,0
|
|
20230612,185600,37223321550,27750,27750,27750,27750,0
|
|
20230612,185500,37223321550,27750,27750,27750,27750,0
|
|
20230612,185400,37223321550,27750,27750,27750,27750,0
|
|
20230612,185300,37223321550,27750,27750,27750,27750,0
|
|
20230612,185200,37223321550,27750,27750,27750,27750,0
|
|
20230612,185100,37223321550,27750,27750,27750,27750,0
|
|
20230612,185000,37223321550,27750,27750,27750,27750,0
|
|
20230612,184900,37223321550,27750,27750,27750,27750,0
|
|
20230612,184800,37223321550,27750,27750,27750,27750,0
|
|
20230612,184700,37223321550,27750,27750,27750,27750,0
|
|
20230612,184600,37223321550,27750,27750,27750,27750,0
|
|
20230612,184500,37223321550,27750,27750,27750,27750,0
|
|
20230612,184400,37223321550,27750,27750,27750,27750,0
|
|
20230612,184300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,184200,37223321550,27750,27750,27750,27750,0
|
|
20230612,184100,37223321550,27750,27750,27750,27750,0
|
|
20230612,184000,37223321550,27750,27750,27750,27750,0
|
|
20230612,183900,37223321550,27750,27750,27750,27750,0
|
|
20230612,183800,37223321550,27750,27750,27750,27750,0
|
|
20230612,183700,37223321550,27750,27750,27750,27750,0
|
|
20230612,183600,37223321550,27750,27750,27750,27750,0
|
|
20230612,183500,37223321550,27750,27750,27750,27750,0
|
|
20230612,183400,37223321550,27750,27750,27750,27750,0
|
|
20230612,183300,37223321550,27750,27750,27750,27750,0
|
|
20230612,183200,37223321550,27750,27750,27750,27750,0
|
|
20230612,183100,37223321550,27750,27750,27750,27750,0
|
|
20230612,183000,37223321550,27750,27750,27750,27750,0
|
|
20230612,182900,37223321550,27750,27750,27750,27750,0
|
|
20230612,182800,37223321550,27750,27750,27750,27750,0
|
|
20230612,182700,37223321550,27750,27750,27750,27750,0
|
|
20230612,182600,37223321550,27750,27750,27750,27750,0
|
|
20230612,182500,37223321550,27750,27750,27750,27750,0
|
|
20230612,182400,37223321550,27750,27750,27750,27750,0
|
|
20230612,182300,37223321550,27750,27750,27750,27750,0
|
|
20230612,182200,37223321550,27750,27750,27750,27750,0
|
|
20230612,182100,37223321550,27750,27750,27750,27750,0
|
|
20230612,182000,37223321550,27750,27750,27750,27750,0
|
|
20230612,181900,37223321550,27750,27750,27750,27750,0
|
|
20230612,181800,37223321550,27750,27750,27750,27750,0
|
|
20230612,181700,37223321550,27750,27750,27750,27750,0
|
|
20230612,181600,37223321550,27750,27750,27750,27750,0
|
|
20230612,181500,37223321550,27750,27750,27750,27750,0
|
|
20230612,181400,37223321550,27750,27750,27750,27750,0
|
|
20230612,181300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,181200,37223321550,27750,27750,27750,27750,0
|
|
20230612,181100,37223321550,27750,27750,27750,27750,0
|
|
20230612,181000,37223321550,27750,27750,27750,27750,0
|
|
20230612,180900,37223321550,27750,27750,27750,27750,0
|
|
20230612,180800,37223321550,27750,27750,27750,27750,0
|
|
20230612,180700,37223321550,27750,27750,27750,27750,0
|
|
20230612,180600,37223321550,27750,27750,27750,27750,0
|
|
20230612,180500,37223321550,27750,27750,27750,27750,0
|
|
20230612,180400,37223321550,27750,27750,27750,27750,0
|
|
20230612,180300,37223321550,27750,27750,27750,27750,0
|
|
20230612,180200,37223321550,27750,27750,27750,27750,0
|
|
20230612,180100,37223321550,27750,27750,27750,27750,0
|
|
20230612,180000,37223321550,27750,27750,27750,27750,0
|
|
20230612,175900,37223321550,27750,27750,27750,27750,0
|
|
20230612,175800,37223321550,27750,27750,27750,27750,0
|
|
20230612,175700,37223321550,27750,27750,27750,27750,0
|
|
20230612,175600,37223321550,27750,27750,27750,27750,0
|
|
20230612,175500,37223321550,27750,27750,27750,27750,0
|
|
20230612,175400,37223321550,27750,27750,27750,27750,0
|
|
20230612,175300,37223321550,27750,27750,27750,27750,0
|
|
20230612,175200,37223321550,27750,27750,27750,27750,0
|
|
20230612,175100,37223321550,27750,27750,27750,27750,0
|
|
20230612,175000,37223321550,27750,27750,27750,27750,0
|
|
20230612,174900,37223321550,27750,27750,27750,27750,0
|
|
20230612,174800,37223321550,27750,27750,27750,27750,0
|
|
20230612,174700,37223321550,27750,27750,27750,27750,0
|
|
20230612,174600,37223321550,27750,27750,27750,27750,0
|
|
20230612,174500,37223321550,27750,27750,27750,27750,0
|
|
20230612,174400,37223321550,27750,27750,27750,27750,0
|
|
20230612,174300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,174200,37223321550,27750,27750,27750,27750,0
|
|
20230612,174100,37223321550,27750,27750,27750,27750,0
|
|
20230612,174000,37223321550,27750,27750,27750,27750,0
|
|
20230612,173900,37223321550,27750,27750,27750,27750,0
|
|
20230612,173800,37223321550,27750,27750,27750,27750,0
|
|
20230612,173700,37223321550,27750,27750,27750,27750,0
|
|
20230612,173600,37223321550,27750,27750,27750,27750,0
|
|
20230612,173500,37223321550,27750,27750,27750,27750,0
|
|
20230612,173400,37223321550,27750,27750,27750,27750,0
|
|
20230612,173300,37223321550,27750,27750,27750,27750,0
|
|
20230612,173200,37223321550,27750,27750,27750,27750,0
|
|
20230612,173100,37223321550,27750,27750,27750,27750,0
|
|
20230612,173000,37223321550,27750,27750,27750,27750,0
|
|
20230612,172900,37223321550,27750,27750,27750,27750,0
|
|
20230612,172800,37223321550,27750,27750,27750,27750,0
|
|
20230612,172700,37223321550,27750,27750,27750,27750,0
|
|
20230612,172600,37223321550,27750,27750,27750,27750,0
|
|
20230612,172500,37223321550,27750,27750,27750,27750,0
|
|
20230612,172400,37223321550,27750,27750,27750,27750,0
|
|
20230612,172300,37223321550,27750,27750,27750,27750,0
|
|
20230612,172200,37223321550,27750,27750,27750,27750,0
|
|
20230612,172100,37223321550,27750,27750,27750,27750,0
|
|
20230612,172000,37223321550,27750,27750,27750,27750,0
|
|
20230612,171900,37223321550,27750,27750,27750,27750,0
|
|
20230612,171800,37223321550,27750,27750,27750,27750,0
|
|
20230612,171700,37223321550,27750,27750,27750,27750,0
|
|
20230612,171600,37223321550,27750,27750,27750,27750,0
|
|
20230612,171500,37223321550,27750,27750,27750,27750,0
|
|
20230612,171400,37223321550,27750,27750,27750,27750,0
|
|
20230612,171300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,171200,37223321550,27750,27750,27750,27750,0
|
|
20230612,171100,37223321550,27750,27750,27750,27750,0
|
|
20230612,171000,37223321550,27750,27750,27750,27750,0
|
|
20230612,170900,37223321550,27750,27750,27750,27750,0
|
|
20230612,170800,37223321550,27750,27750,27750,27750,0
|
|
20230612,170700,37223321550,27750,27750,27750,27750,0
|
|
20230612,170600,37223321550,27750,27750,27750,27750,0
|
|
20230612,170500,37223321550,27750,27750,27750,27750,0
|
|
20230612,170400,37223321550,27750,27750,27750,27750,0
|
|
20230612,170300,37223321550,27750,27750,27750,27750,0
|
|
20230612,170200,37223321550,27750,27750,27750,27750,0
|
|
20230612,170100,37223321550,27750,27750,27750,27750,0
|
|
20230612,170000,37223321550,27750,27750,27750,27750,0
|
|
20230612,165900,37223321550,27750,27750,27750,27750,0
|
|
20230612,165800,37223321550,27750,27750,27750,27750,0
|
|
20230612,165700,37223321550,27750,27750,27750,27750,0
|
|
20230612,165600,37223321550,27750,27750,27750,27750,0
|
|
20230612,165500,37223321550,27750,27750,27750,27750,0
|
|
20230612,165400,37223321550,27750,27750,27750,27750,0
|
|
20230612,165300,37223321550,27750,27750,27750,27750,0
|
|
20230612,165200,37223321550,27750,27750,27750,27750,0
|
|
20230612,165100,37223321550,27750,27750,27750,27750,0
|
|
20230612,165000,37223321550,27750,27750,27750,27750,0
|
|
20230612,164900,37223321550,27750,27750,27750,27750,0
|
|
20230612,164800,37223321550,27750,27750,27750,27750,0
|
|
20230612,164700,37223321550,27750,27750,27750,27750,0
|
|
20230612,164600,37223321550,27750,27750,27750,27750,0
|
|
20230612,164500,37223321550,27750,27750,27750,27750,0
|
|
20230612,164400,37223321550,27750,27750,27750,27750,0
|
|
20230612,164300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,164200,37223321550,27750,27750,27750,27750,0
|
|
20230612,164100,37223321550,27750,27750,27750,27750,0
|
|
20230612,164000,37223321550,27750,27750,27750,27750,0
|
|
20230612,163900,37223321550,27750,27750,27750,27750,0
|
|
20230612,163800,37223321550,27750,27750,27750,27750,0
|
|
20230612,163700,37223321550,27750,27750,27750,27750,0
|
|
20230612,163600,37223321550,27750,27750,27750,27750,0
|
|
20230612,163500,37223321550,27750,27750,27750,27750,0
|
|
20230612,163400,37223321550,27750,27750,27750,27750,0
|
|
20230612,163300,37223321550,27750,27750,27750,27750,0
|
|
20230612,163200,37223321550,27750,27750,27750,27750,0
|
|
20230612,163100,37223321550,27750,27750,27750,27750,0
|
|
20230612,163000,37223321550,27750,27750,27750,27750,0
|
|
20230612,162900,37223321550,27750,27750,27750,27750,0
|
|
20230612,162800,37223321550,27750,27750,27750,27750,0
|
|
20230612,162700,37223321550,27750,27750,27750,27750,0
|
|
20230612,162600,37223321550,27750,27750,27750,27750,0
|
|
20230612,162500,37223321550,27750,27750,27750,27750,0
|
|
20230612,162400,37223321550,27750,27750,27750,27750,0
|
|
20230612,162300,37223321550,27750,27750,27750,27750,0
|
|
20230612,162200,37223321550,27750,27750,27750,27750,0
|
|
20230612,162100,37223321550,27750,27750,27750,27750,0
|
|
20230612,162000,37223321550,27750,27750,27750,27750,0
|
|
20230612,161900,37223321550,27750,27750,27750,27750,0
|
|
20230612,161800,37223321550,27750,27750,27750,27750,0
|
|
20230612,161700,37223321550,27750,27750,27750,27750,0
|
|
20230612,161600,37223321550,27750,27750,27750,27750,0
|
|
20230612,161500,37223321550,27750,27750,27750,27750,0
|
|
20230612,161400,37223321550,27750,27750,27750,27750,0
|
|
20230612,161300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,161200,37223321550,27750,27750,27750,27750,0
|
|
20230612,161100,37223321550,27750,27750,27750,27750,0
|
|
20230612,161000,37223321550,27750,27750,27750,27750,0
|
|
20230612,160900,37223321550,27750,27750,27750,27750,0
|
|
20230612,160800,37223321550,27750,27750,27750,27750,0
|
|
20230612,160700,37223321550,27750,27750,27750,27750,0
|
|
20230612,160600,37223321550,27750,27750,27750,27750,0
|
|
20230612,160500,37223321550,27750,27750,27750,27750,0
|
|
20230612,160400,37223321550,27750,27750,27750,27750,0
|
|
20230612,160300,37223321550,27750,27750,27750,27750,0
|
|
20230612,160200,37223321550,27750,27750,27750,27750,0
|
|
20230612,160100,37223321550,27750,27750,27750,27750,0
|
|
20230612,160000,37223321550,27750,27750,27750,27750,0
|
|
20230612,155900,37223321550,27750,27750,27750,27750,0
|
|
20230612,155800,37223321550,27750,27750,27750,27750,0
|
|
20230612,155700,37223321550,27750,27750,27750,27750,0
|
|
20230612,155600,37223321550,27750,27750,27750,27750,0
|
|
20230612,155500,37223321550,27750,27750,27750,27750,0
|
|
20230612,155400,37223321550,27750,27750,27750,27750,0
|
|
20230612,155300,37223321550,27750,27750,27750,27750,0
|
|
20230612,155200,37223321550,27750,27750,27750,27750,0
|
|
20230612,155100,37223321550,27750,27750,27750,27750,0
|
|
20230612,155000,37223321550,27750,27750,27750,27750,0
|
|
20230612,154900,37223321550,27750,27750,27750,27750,0
|
|
20230612,154800,37223321550,27750,27750,27750,27750,0
|
|
20230612,154700,37223321550,27750,27750,27750,27750,0
|
|
20230612,154600,37223321550,27750,27750,27750,27750,0
|
|
20230612,154500,37223321550,27750,27750,27750,27750,0
|
|
20230612,154400,37223321550,27750,27750,27750,27750,0
|
|
20230612,154300,37223321550,27750,27750,27750,27750,26618
|
|
20230612,154200,37223321550,27750,27750,27750,27750,0
|
|
20230612,154100,37223321550,27750,27750,27750,27750,0
|
|
20230612,154000,37223321550,27750,27750,27750,27750,0
|
|
20230612,153900,37223321550,27750,27750,27750,27750,0
|
|
20230612,153800,37223321550,27750,27750,27750,27750,0
|
|
20230612,153700,37223321550,27750,27750,27750,27750,0
|
|
20230612,153600,37223321550,27750,27750,27750,27750,0
|
|
20230612,153500,37223321550,27750,27750,27750,27750,0
|
|
20230612,153400,37223321550,27750,27750,27750,27750,0
|
|
20230612,153300,37223321550,27750,27750,27750,27750,0
|
|
20230612,153200,37223321550,27750,27750,27750,27750,0
|
|
20230612,153100,37223321550,27750,27750,27750,27750,0
|
|
20230612,153000,37223321550,27750,27750,27750,27750,26618
|
|
20230612,152900,36484672050,27750,27750,27750,27750,0
|
|
20230612,152800,36484672050,27750,27750,27750,27750,0
|
|
20230612,152700,36484672050,27750,27750,27750,27750,0
|
|
20230612,152600,36484672050,27750,27750,27750,27750,0
|
|
20230612,152500,36484672050,27750,27750,27750,27750,0
|
|
20230612,152400,36484672050,27750,27750,27750,27750,0
|
|
20230612,152300,36484672050,27750,27750,27750,27750,0
|
|
20230612,152200,36484672050,27750,27750,27750,27750,0
|
|
20230612,152100,36484672050,27750,27750,27750,27750,0
|
|
20230612,152000,36484672050,27750,27750,27750,27750,0
|
|
20230612,151900,36484672050,27750,27700,27750,27650,1820
|
|
20230612,151800,36434254150,27700,27600,27700,27600,1937
|
|
20230612,151700,36380687100,27650,27650,27700,27650,6580
|
|
20230612,151600,36198737650,27650,27650,27700,27650,3338
|
|
20230612,151500,36106430150,27650,27650,27700,27650,2953
|
|
20230612,151400,36024750650,27650,27700,27750,27650,5961
|
|
20230612,151300,35859854350,27700,27700,27750,27650,4767
|
|
20230612,151200,35727793500,27700,27700,27700,27650,2963
|
|
20230612,151100,35645800850,27650,27650,27700,27650,2799
|
|
20230612,151000,35568403150,27700,27650,27700,27650,2704
|
|
20230612,150900,35493584150,27650,27600,27700,27600,2078
|
|
20230612,150800,35436121050,27650,27600,27650,27600,3604
|
|
20230612,150700,35336583450,27650,27650,27700,27600,3037
|
|
20230612,150600,35252622300,27650,27650,27700,27650,6506
|
|
20230612,150500,35072722550,27700,27650,27700,27650,2140
|
|
20230612,150400,35013542050,27650,27650,27700,27650,2432
|
|
20230612,150300,34946268700,27700,27650,27700,27650,1992
|
|
20230612,150200,34891161350,27650,27650,27700,27650,3534
|
|
20230612,150100,34793398200,27650,27600,27700,27600,2720
|
|
20230612,150000,34718278900,27600,27650,27650,27600,3472
|
|
20230612,145900,34622405750,27600,27650,27700,27600,8733
|
|
20230612,145800,34381206000,27600,27650,27650,27600,4102
|
|
20230612,145700,34267917850,27700,27650,27700,27600,4775
|
|
20230612,145600,34135909700,27650,27650,27700,27600,12463
|
|
20230612,145500,33791345350,27650,27650,27700,27650,2560
|
|
20230612,145400,33720550000,27700,27650,27700,27650,4973
|
|
20230612,145300,33583035550,27650,27700,27700,27650,5522
|
|
20230612,145200,33430321450,27650,27650,27700,27650,3640
|
|
20230612,145100,33329662950,27700,27650,27700,27650,2529
|
|
20230612,145000,33259685150,27700,27650,27750,27650,2662
|
|
20230612,144900,33185970850,27700,27700,27750,27650,4678
|
|
20230612,144800,33056422750,27700,27700,27750,27700,3368
|
|
20230612,144700,32963079100,27750,27750,27750,27700,12105
|
|
20230612,144600,32627753850,27700,27700,27750,27700,1879
|
|
20230612,144500,32575697750,27750,27800,27800,27700,2435
|
|
20230612,144400,32508134550,27800,27750,27800,27700,3974
|
|
20230612,144300,32397849200,27800,27750,27800,27750,2382
|
|
20230612,144200,32331715200,27750,27750,27800,27750,2447
|
|
20230612,144100,32263798900,27750,27750,27800,27750,2235
|
|
20230612,144000,32201768750,27750,27750,27800,27750,2549
|
|
20230612,143900,32131031850,27750,27750,27800,27750,2069
|
|
20230612,143800,32073605950,27750,27750,27800,27700,2998
|
|
20230612,143700,31990413400,27700,27750,27800,27700,3714
|
|
20230612,143600,31887356000,27700,27700,27750,27700,2904
|
|
20230612,143500,31806871600,27700,27750,27800,27700,2149
|
|
20230612,143400,31747300450,27750,27750,27800,27750,3174
|
|
20230612,143300,31659199900,27750,27750,27800,27750,2038
|
|
20230612,143200,31602641550,27750,27750,27800,27750,4787
|
|
20230612,143100,31469781650,27750,27750,27800,27750,4488
|
|
20230612,143000,31345230850,27750,27800,27850,27750,6654
|
|
20230612,142900,31160253400,27800,27800,27850,27800,2276
|
|
20230612,142800,31096965700,27800,27800,27850,27800,3311
|
|
20230612,142700,31004881750,27800,27850,27900,27800,5568
|
|
20230612,142600,30849843850,27850,27850,27900,27850,1517
|
|
20230612,142500,30807593800,27850,27900,27900,27850,1756
|
|
20230612,142400,30758667200,27850,27900,27900,27850,1569
|
|
20230612,142300,30714959700,27850,27850,27900,27850,680
|
|
20230612,142200,30696018950,27850,27900,27900,27850,1828
|
|
20230612,142100,30645082600,27850,27850,27900,27850,974
|
|
20230612,142000,30617931850,27850,27850,27900,27850,497
|
|
20230612,141900,30604075650,27850,27900,27900,27850,1236
|
|
20230612,141800,30569607050,27850,27850,27900,27850,673
|
|
20230612,141700,30550847200,27850,27850,27900,27850,976
|
|
20230612,141600,30523633000,27850,27850,27900,27850,935
|
|
20230612,141500,30497577400,27850,27900,27900,27850,740
|
|
20230612,141400,30476940350,27900,27850,27900,27850,4005
|
|
20230612,141300,30365384900,27850,27900,27950,27850,6574
|
|
20230612,141200,30181966000,27900,27900,27950,27900,1797
|
|
20230612,141100,30131815550,27900,27900,27950,27900,140
|
|
20230612,141000,30127908550,27950,27900,27950,27900,308
|
|
20230612,140900,30119312150,27900,27900,27950,27900,512
|
|
20230612,140800,30105026050,27900,27900,27950,27900,371
|
|
20230612,140700,30094673950,27900,27900,27950,27900,313
|
|
20230612,140600,30085938650,27900,27950,28000,27900,3200
|
|
20230612,140500,29996520600,27950,27950,28000,27900,2022
|
|
20230612,140400,29940002750,27950,27950,28000,27950,195
|
|
20230612,140300,29934551900,27950,27950,28000,27950,325
|
|
20230612,140200,29925467950,27950,27950,28000,27950,542
|
|
20230612,140100,29910318750,27950,27950,28000,27900,1321
|
|
20230612,140000,29873396800,27950,27950,28000,27950,260
|
|
20230612,135900,29866129300,27950,28000,28000,27950,3606
|
|
20230612,135800,29765312800,27950,28000,28000,27950,1253
|
|
20230612,135700,29730249850,27950,27950,28000,27950,1046
|
|
20230612,135600,29700973300,27950,27950,28000,27950,479
|
|
20230612,135500,29687579950,27950,27950,28000,27950,548
|
|
20230612,135400,29672253350,27950,27950,28000,27950,1740
|
|
20230612,135300,29623611150,27950,27950,28000,27950,791
|
|
20230612,135200,29601478650,27950,27950,28000,27950,1067
|
|
20230612,135100,29571653600,27950,27950,28000,27950,814
|
|
20230612,135000,29548896850,27950,27950,28000,27950,1085
|
|
20230612,134900,29518541850,27950,27950,28000,27950,796
|
|
20230612,134800,29496270900,27950,28000,28000,27950,338
|
|
20230612,134700,29486823200,28000,28000,28000,27950,383
|
|
20230612,134600,29476113200,27950,27950,28000,27950,491
|
|
20230612,134500,29462378250,27950,27950,28000,27950,1047
|
|
20230612,134400,29433106200,27950,27950,28000,27950,651
|
|
20230612,134300,29414889200,27950,28000,28000,27950,2927
|
|
20230612,134200,29332935650,28000,28000,28050,28000,534
|
|
20230612,134100,29317982500,28000,28000,28050,28000,591
|
|
20230612,134000,29301418350,28000,27950,28050,27950,1359
|
|
20230612,133900,29263348250,27950,28000,28050,27950,2537
|
|
20230612,133800,29192314050,28000,28000,28050,28000,401
|
|
20230612,133700,29181080300,28000,28000,28050,28000,3138
|
|
20230612,133600,29093198150,28000,28050,28050,28000,353
|
|
20230612,133500,29083304200,28000,28000,28050,28000,1501
|
|
20230612,133400,29041274850,28000,28000,28050,28000,355
|
|
20230612,133300,29031331400,28050,28000,28050,28000,939
|
|
20230612,133200,29005014450,28000,28000,28050,28000,819
|
|
20230612,133100,28982079650,28000,28000,28050,28000,2379
|
|
20230612,133000,28915410700,28000,27950,28000,27950,1609
|
|
20230612,132900,28870366750,27950,27950,28000,27950,1771
|
|
20230612,132800,28820783850,27950,27950,28000,27950,396
|
|
20230612,132700,28809706150,27950,27950,28000,27950,406
|
|
20230612,132600,28798353950,28000,27950,28000,27950,347
|
|
20230612,132500,28788642500,27950,27950,28000,27950,878
|
|
20230612,132400,28764068600,27950,28000,28000,27950,451
|
|
20230612,132300,28751446500,27950,28000,28000,27950,543
|
|
20230612,132200,28736259600,27950,28000,28000,27950,311
|
|
20230612,132100,28727560100,27950,27950,28000,27950,210
|
|
20230612,132000,28721688300,27950,28000,28000,27950,2154
|
|
20230612,131900,28661402550,27950,27950,28000,27950,270
|
|
20230612,131800,28653847600,28000,27950,28000,27950,932
|
|
20230612,131700,28627775200,27950,27950,28000,27950,512
|
|
20230612,131600,28613449700,28000,28000,28000,27950,1358
|
|
20230612,131500,28575437800,27950,27950,28000,27950,312
|
|
20230612,131400,28566713250,28000,27950,28000,27950,317
|
|
20230612,131300,28557847250,27950,28000,28000,27950,1474
|
|
20230612,131200,28516588400,28000,28050,28050,28000,1504
|
|
20230612,131100,28474473300,28000,28000,28050,28000,585
|
|
20230612,131000,28458087700,28000,28000,28050,28000,642
|
|
20230612,130900,28440099100,28050,28000,28050,28000,1801
|
|
20230612,130800,28389668650,28000,28000,28050,28000,315
|
|
20230612,130700,28380847900,28000,28000,28050,28000,485
|
|
20230612,130600,28367264250,28000,28000,28050,28000,819
|
|
20230612,130500,28344327500,28050,28000,28050,28000,2988
|
|
20230612,130400,28260638450,28000,28000,28050,28000,803
|
|
20230612,130300,28238148200,28000,28050,28100,28000,3580
|
|
20230612,130200,28137748300,28100,28050,28100,28050,375
|
|
20230612,130100,28127227500,28050,28050,28100,28050,174
|
|
20230612,130000,28122342400,28100,28100,28100,28050,485
|
|
20230612,125900,28108728900,28050,28050,28100,28050,526
|
|
20230612,125800,28093968050,28100,28100,28100,28050,507
|
|
20230612,125700,28079724900,28050,28050,28100,28050,307
|
|
20230612,125600,28071108100,28050,28050,28100,28000,2262
|
|
20230612,125500,28007619850,28050,28050,28100,28000,3851
|
|
20230612,125400,27899596350,28050,28050,28100,28050,1335
|
|
20230612,125300,27862142400,28050,28100,28100,28050,1297
|
|
20230612,125200,27825752150,28050,28050,28100,28050,1495
|
|
20230612,125100,27783774700,28050,28100,28100,28050,1112
|
|
20230612,125000,27752537200,28100,28100,28100,28050,597
|
|
20230612,124900,27735769050,28100,28000,28100,28000,3751
|
|
20230612,124800,27630556600,28050,28000,28050,28000,1226
|
|
20230612,124700,27596173750,28000,28050,28050,28000,367
|
|
20230612,124600,27585888050,28000,28050,28050,28000,795
|
|
20230612,124500,27563618900,28050,28000,28050,27950,1822
|
|
20230612,124400,27512564750,27950,27950,28000,27950,1744
|
|
20230612,124300,27463781700,27950,27950,28000,27950,1599
|
|
20230612,124200,27419017500,28000,27900,28000,27900,1061
|
|
20230612,124100,27389350150,27900,27950,28000,27900,2410
|
|
20230612,124000,27321981800,27950,28000,28000,27950,905
|
|
20230612,123900,27296677350,28000,28000,28000,27950,727
|
|
20230612,123800,27276352000,28000,27950,28000,27950,1808
|
|
20230612,123700,27225811900,28000,27950,28000,27950,1492
|
|
20230612,123600,27184070050,28000,27950,28000,27950,2771
|
|
20230612,123500,27106606450,27950,28050,28050,27950,6365
|
|
20230612,123400,26928384650,28050,28050,28100,28000,3088
|
|
20230612,123300,26841764250,28100,28000,28100,28000,2618
|
|
20230612,123200,26768333450,28000,28000,28050,28000,469
|
|
20230612,123100,26755191600,28000,28000,28050,28000,2013
|
|
20230612,123000,26698746950,28000,27950,28050,27950,1982
|
|
20230612,122900,26643222500,27950,28000,28000,27950,1225
|
|
20230612,122800,26608937000,28000,27950,28000,27950,1645
|
|
20230612,122700,26562928900,27950,27950,28000,27950,325
|
|
20230612,122600,26553834100,27950,27900,28000,27900,634
|
|
20230612,122500,26536117050,27900,27950,28000,27900,6033
|
|
20230612,122400,26367557250,28000,28000,28000,27950,597
|
|
20230612,122300,26350859550,27950,28000,28000,27950,1469
|
|
20230612,122200,26309733000,28000,27950,28050,27950,6868
|
|
20230612,122100,26117445200,27950,27950,28000,27950,1794
|
|
20230612,122000,26067228300,27950,27900,28000,27900,3052
|
|
20230612,121900,25981909350,27900,27900,27950,27900,1260
|
|
20230612,121800,25946702500,27950,27950,27950,27900,2219
|
|
20230612,121700,25884694850,27950,27900,27950,27900,500
|
|
20230612,121600,25870736500,27900,27850,27900,27850,3374
|
|
20230612,121500,25776605750,27850,27900,27900,27850,640
|
|
20230612,121400,25758764550,27850,27800,27900,27800,1725
|
|
20230612,121300,25710681200,27800,27800,27850,27800,1826
|
|
20230612,121200,25659834000,27800,27800,27850,27800,383
|
|
20230612,121100,25649173650,27800,27800,27850,27800,421
|
|
20230612,121000,25637460700,27800,27800,27850,27800,687
|
|
20230612,120900,25618348000,27800,27800,27850,27750,1576
|
|
20230612,120800,25574529150,27850,27800,27850,27750,2362
|
|
20230612,120700,25508866700,27750,27750,27800,27750,377
|
|
20230612,120600,25498403350,27750,27750,27800,27750,767
|
|
20230612,120500,25477090550,27750,27700,27800,27700,2244
|
|
20230612,120400,25414825450,27700,27750,27750,27700,1340
|
|
20230612,120300,25377654750,27750,27750,27750,27700,1695
|
|
20230612,120200,25330695550,27700,27750,27750,27700,361
|
|
20230612,120100,25320685550,27750,27750,27800,27750,1952
|
|
20230612,120000,25266514900,27750,27750,27800,27750,2408
|
|
20230612,115900,25199690200,27750,27750,27800,27750,1258
|
|
20230612,115800,25164779000,27800,27750,27800,27750,330
|
|
20230612,115700,25155616900,27750,27800,27800,27750,1039
|
|
20230612,115600,25126775500,27750,27750,27800,27750,659
|
|
20230612,115500,25108486700,27750,27800,27800,27750,1194
|
|
20230612,115400,25075350900,27750,27750,27800,27750,738
|
|
20230612,115300,25054858450,27750,27800,27800,27750,670
|
|
20230612,115200,25036264300,27800,27750,27800,27750,357
|
|
20230612,115100,25026349700,27750,27800,27800,27750,613
|
|
20230612,115000,25009327000,27800,27750,27800,27750,458
|
|
20230612,114900,24996612350,27750,27750,27800,27750,285
|
|
20230612,114800,24988697800,27750,27750,27800,27750,641
|
|
20230612,114700,24970890200,27750,27750,27800,27750,427
|
|
20230612,114600,24959038100,27750,27750,27800,27750,1988
|
|
20230612,114500,24903863900,27750,27750,27800,27750,428
|
|
20230612,114400,24891978400,27750,27800,27800,27750,2979
|
|
20230612,114300,24809229950,27800,27850,27850,27800,789
|
|
20230612,114200,24787273250,27850,27800,27850,27800,554
|
|
20230612,114100,24771854400,27800,27800,27850,27800,868
|
|
20230612,114000,24747708800,27850,27750,27850,27750,828
|
|
20230612,113900,24724682750,27750,27750,27800,27750,3879
|
|
20230612,113800,24616861000,27800,27800,27800,27750,827
|
|
20230612,113700,24593896750,27800,27800,27850,27750,6234
|
|
20230612,113600,24420589200,27800,27800,27850,27800,1114
|
|
20230612,113500,24389589700,27800,27800,27850,27800,1137
|
|
20230612,113400,24357930800,27800,27850,27850,27800,304
|
|
20230612,113300,24349477650,27850,27800,27850,27800,898
|
|
20230612,113200,24324491250,27800,27800,27850,27800,383
|
|
20230612,113100,24313840200,27800,27800,27850,27800,148
|
|
20230612,113000,24309724750,27800,27800,27850,27800,918
|
|
20230612,112900,24284184450,27800,27800,27850,27800,609
|
|
20230612,112800,24267247400,27800,27800,27850,27800,185
|
|
20230612,112700,24262102900,27800,27800,27850,27800,269
|
|
20230612,112600,24254620100,27800,27800,27850,27800,477
|
|
20230612,112500,24241357300,27800,27800,27850,27800,1243
|
|
20230612,112400,24206797900,27800,27800,27850,27800,953
|
|
20230612,112300,24180285650,27800,27800,27850,27800,992
|
|
20230612,112200,24152680700,27800,27850,27850,27800,1760
|
|
20230612,112100,24103750000,27800,27800,27850,27800,722
|
|
20230612,112000,24083673600,27800,27750,27850,27750,1245
|
|
20230612,111900,24049074400,27750,27750,27800,27750,637
|
|
20230612,111800,24031387950,27750,27800,27850,27750,2332
|
|
20230612,111700,23966566650,27800,27850,27850,27800,2467
|
|
20230612,111600,23897968600,27800,27800,27850,27800,1020
|
|
20230612,111500,23869584450,27800,27800,27850,27800,770
|
|
20230612,111400,23848160650,27850,27800,27850,27800,386
|
|
20230612,111300,23837416050,27800,27800,27850,27800,948
|
|
20230612,111200,23811049500,27800,27800,27850,27800,1891
|
|
20230612,111100,23758469000,27800,27800,27850,27800,874
|
|
20230612,111000,23734150700,27800,27800,27850,27750,1456
|
|
20230612,110900,23693652400,27750,27750,27800,27750,727
|
|
20230612,110800,23673449250,27800,27750,27800,27750,777
|
|
20230612,110700,23651871800,27800,27800,27800,27750,680
|
|
20230612,110600,23632976700,27750,27750,27800,27700,1957
|
|
20230612,110500,23578673600,27800,27700,27800,27700,1747
|
|
20230612,110400,23530178050,27700,27700,27750,27650,1486
|
|
20230612,110300,23489034600,27700,27700,27750,27650,2390
|
|
20230612,110200,23422812400,27650,27700,27700,27650,1213
|
|
20230612,110100,23389244800,27650,27650,27700,27600,3284
|
|
20230612,110000,23298468700,27600,27700,27700,27600,2929
|
|
20230612,105900,23217525450,27700,27650,27750,27650,20014
|
|
20230612,105800,22663846700,27650,27650,27700,27650,2273
|
|
20230612,105700,22600990400,27650,27700,27750,27650,14021
|
|
20230612,105600,22212639850,27750,27750,27750,27700,2144
|
|
20230612,105500,22153221700,27750,27700,27750,27700,633
|
|
20230612,105400,22135677250,27700,27700,27750,27700,3434
|
|
20230612,105300,22040538150,27750,27700,27800,27700,1842
|
|
20230612,105200,21989426850,27750,27750,27800,27700,3039
|
|
20230612,105100,21905097400,27750,27800,27800,27750,2263
|
|
20230612,105000,21842295000,27750,27700,27800,27700,4024
|
|
20230612,104900,21730607950,27750,27700,27750,27700,1889
|
|
20230612,104800,21678254100,27750,27750,27750,27700,3555
|
|
20230612,104700,21579750300,27700,27700,27750,27700,2199
|
|
20230612,104600,21518789500,27750,27750,27800,27700,15847
|
|
20230612,104500,21079040250,27750,27750,27800,27750,2698
|
|
20230612,104400,21004167200,27750,27750,27800,27750,870
|
|
20230612,104300,20980002950,27750,27750,27850,27750,2684
|
|
20230612,104200,20905396650,27800,27900,27900,27750,13996
|
|
20230612,104100,20516253600,27850,27800,27900,27800,3255
|
|
20230612,104000,20425627100,27800,27800,27850,27800,1251
|
|
20230612,103900,20390812050,27800,27800,27850,27800,3757
|
|
20230612,103800,20286227050,27800,27850,27900,27800,1774
|
|
20230612,103700,20236820000,27900,27800,27900,27800,752
|
|
20230612,103600,20215880000,27800,27800,27850,27800,3585
|
|
20230612,103500,20116136200,27800,27850,27850,27800,3938
|
|
20230612,103400,20006482400,27850,27800,27850,27800,2552
|
|
20230612,103300,19935452500,27850,27800,27850,27800,822
|
|
20230612,103200,19912595600,27850,27800,27850,27800,304
|
|
20230612,103100,19904138050,27850,27800,27850,27800,1385
|
|
20230612,103000,19865607250,27850,27800,27850,27800,1157
|
|
20230612,102900,19833435900,27800,27850,27850,27800,1187
|
|
20230612,102800,19800435250,27800,27800,27850,27800,1080
|
|
20230612,102700,19770385200,27800,27850,27900,27800,7070
|
|
20230612,102600,19573488550,27850,27850,27900,27850,1234
|
|
20230612,102500,19539079750,27850,27900,27900,27850,1416
|
|
20230612,102400,19499579450,27850,27900,27950,27850,6219
|
|
20230612,102300,19326097200,27900,27900,27950,27900,340
|
|
20230612,102200,19316604600,27900,27950,28050,27900,3170
|
|
20230612,102100,19227956550,27950,28000,28050,27950,4195
|
|
20230612,102000,19110525450,28000,28000,28000,27950,2422
|
|
20230612,101900,19042761850,28000,27950,28000,27900,2590
|
|
20230612,101800,18970370150,27950,27950,27950,27850,7168
|
|
20230612,101700,18770383700,27950,28000,28000,27900,9795
|
|
20230612,101600,18496337350,28000,27950,28000,27900,3647
|
|
20230612,101500,18394301950,27900,27850,27950,27850,2506
|
|
20230612,101400,18324393600,27900,27850,27900,27800,4729
|
|
20230612,101300,18192671200,27850,27800,27850,27800,2009
|
|
20230612,101200,18136768900,27800,27800,27850,27800,726
|
|
20230612,101100,18116564150,27800,27800,27850,27800,3521
|
|
20230612,101000,18018589250,27800,27750,27850,27750,1429
|
|
20230612,100900,17978863550,27800,27700,27800,27700,5361
|
|
20230612,100800,17830040850,27700,27750,27800,27700,7402
|
|
20230612,100700,17624850850,27750,27750,27800,27700,4224
|
|
20230612,100600,17507635800,27700,27800,27800,27700,9922
|
|
20230612,100500,17232367400,27750,27750,27800,27750,1669
|
|
20230612,100400,17186047300,27750,27750,27800,27750,1985
|
|
20230612,100300,17130919200,27750,27750,27800,27750,1972
|
|
20230612,100200,17076182900,27750,27750,27800,27750,1198
|
|
20230612,100100,17042913300,27750,27750,27800,27750,2348
|
|
20230612,100000,16977722150,27750,27800,27850,27750,5423
|
|
20230612,095900,16826960350,27800,27850,27900,27800,7249
|
|
20230612,095800,16625007750,27850,27850,27950,27850,835
|
|
20230612,095700,16601723850,27850,27900,27950,27850,2751
|
|
20230612,095600,16524992050,27900,28000,28000,27850,9187
|
|
20230612,095500,16268260950,28000,28000,28000,27950,5368
|
|
20230612,095400,16118080050,27950,27950,28000,27900,3937
|
|
20230612,095300,16008062800,27900,27900,27950,27850,2230
|
|
20230612,095200,15945845750,27900,27900,27900,27850,1880
|
|
20230612,095100,15893403250,27900,27800,27900,27750,1449
|
|
20230612,095000,15853069200,27750,27900,27950,27700,25845
|
|
20230612,094900,15135247800,27900,27800,27900,27800,2892
|
|
20230612,094800,15054638600,27850,27750,27850,27750,2132
|
|
20230612,094700,14995404050,27750,27800,27850,27750,5117
|
|
20230612,094600,14853239950,27800,27700,27800,27700,7664
|
|
20230612,094500,14640516950,27700,27750,27750,27700,4615
|
|
20230612,094400,14512489850,27750,27800,27800,27750,13178
|
|
20230612,094300,14146751850,27750,27800,27800,27750,6499
|
|
20230612,094200,13966274800,27800,27850,27850,27750,10336
|
|
20230612,094100,13678927750,27850,27800,27900,27800,8823
|
|
20230612,094000,13433290600,27800,27800,27900,27800,6040
|
|
20230612,093900,13265093400,27800,27800,27900,27800,10298
|
|
20230612,093800,12978624950,27850,27850,27900,27800,9636
|
|
20230612,093700,12710247450,27850,27850,27900,27800,24876
|
|
20230612,093600,12018011750,27900,28000,28050,27850,26094
|
|
20230612,093500,11288734400,28000,28100,28150,28000,19090
|
|
20230612,093400,10753284150,28100,28100,28150,28050,5119
|
|
20230612,093300,10609474400,28100,28100,28200,28100,1392
|
|
20230612,093200,10570330550,28150,28050,28150,28050,4010
|
|
20230612,093100,10457633700,28050,28100,28150,28050,2961
|
|
20230612,093000,10374518050,28100,28150,28200,28050,11188
|
|
20230612,092900,10059973300,28150,28150,28250,28150,6263
|
|
20230612,092800,9883333800,28200,28150,28200,28150,1490
|
|
20230612,092700,9841373550,28150,28150,28150,28100,8644
|
|
20230612,092600,9598286500,28100,28150,28150,28100,1559
|
|
20230612,092500,9554414300,28100,28150,28150,28100,2466
|
|
20230612,092400,9485049300,28150,28100,28150,28050,3151
|
|
20230612,092300,9396488850,28100,28100,28100,28050,8324
|
|
20230612,092200,9162658000,28100,28050,28100,28050,10045
|
|
20230612,092100,8880792300,28100,28150,28200,28050,14204
|
|
20230612,092000,8481455950,28150,28250,28250,28150,11993
|
|
20230612,091900,8143285800,28250,28350,28400,28200,13980
|
|
20230612,091800,7747722850,28350,28250,28350,28250,5772
|
|
20230612,091700,7584348600,28250,28300,28350,28250,4316
|
|
20230612,091600,7462226350,28300,28200,28300,28200,12250
|
|
20230612,091500,7116219550,28250,28350,28400,28200,15180
|
|
20230612,091400,6687108300,28350,28400,28450,28350,13517
|
|
20230612,091300,6303316750,28450,28450,28500,28400,8139
|
|
20230612,091200,6071715700,28500,28550,28600,28450,12178
|
|
20230612,091100,5724670000,28550,28700,28750,28550,15718
|
|
20230612,091000,5274564100,28700,28800,28850,28700,8472
|
|
20230612,090900,5030696750,28800,28950,28950,28800,20969
|
|
20230612,090800,4425261500,28950,28900,29050,28800,28140
|
|
20230612,090700,3610472550,28900,28800,29000,28750,19513
|
|
20230612,090600,3046359650,28800,28750,28800,28700,5074
|
|
20230612,090500,2900547600,28700,28750,28800,28700,5621
|
|
20230612,090400,2738989600,28750,28750,28800,28650,13258
|
|
20230612,090300,2357844700,28750,28600,28750,28550,12731
|
|
20230612,090200,1992540900,28600,28500,28650,28400,18405
|
|
20230612,090100,1468095600,28450,28600,28650,28450,23788
|
|
20230612,090000,789045750,28650,28500,28650,28400,24610
|