604 lines
33 KiB
CSV
604 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,190000,39435218800,30300,30300,30300,30300,0
|
|
20230620,185900,39435218800,30300,30300,30300,30300,0
|
|
20230620,185800,39435218800,30300,30300,30300,30300,0
|
|
20230620,185700,39435218800,30300,30300,30300,30300,0
|
|
20230620,185600,39435218800,30300,30300,30300,30300,0
|
|
20230620,185500,39435218800,30300,30300,30300,30300,0
|
|
20230620,185400,39435218800,30300,30300,30300,30300,0
|
|
20230620,185300,39435218800,30300,30300,30300,30300,0
|
|
20230620,185200,39435218800,30300,30300,30300,30300,0
|
|
20230620,185100,39435218800,30300,30300,30300,30300,0
|
|
20230620,185000,39435218800,30300,30300,30300,30300,0
|
|
20230620,184900,39435218800,30300,30300,30300,30300,0
|
|
20230620,184800,39435218800,30300,30300,30300,30300,0
|
|
20230620,184700,39435218800,30300,30300,30300,30300,0
|
|
20230620,184600,39435218800,30300,30300,30300,30300,0
|
|
20230620,184500,39435218800,30300,30300,30300,30300,0
|
|
20230620,184400,39435218800,30300,30300,30300,30300,0
|
|
20230620,184300,39435218800,30300,30300,30300,30300,0
|
|
20230620,184200,39435218800,30300,30300,30300,30300,0
|
|
20230620,184100,39435218800,30300,30300,30300,30300,0
|
|
20230620,184000,39435218800,30300,30300,30300,30300,0
|
|
20230620,183900,39435218800,30300,30300,30300,30300,0
|
|
20230620,183800,39435218800,30300,30300,30300,30300,0
|
|
20230620,183700,39435218800,30300,30300,30300,30300,0
|
|
20230620,183600,39435218800,30300,30300,30300,30300,0
|
|
20230620,183500,39435218800,30300,30300,30300,30300,0
|
|
20230620,183400,39435218800,30300,30300,30300,30300,0
|
|
20230620,183300,39435218800,30300,30300,30300,30300,0
|
|
20230620,183200,39435218800,30300,30300,30300,30300,0
|
|
20230620,183100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,183000,39435218800,30300,30300,30300,30300,0
|
|
20230620,182900,39435218800,30300,30300,30300,30300,0
|
|
20230620,182800,39435218800,30300,30300,30300,30300,0
|
|
20230620,182700,39435218800,30300,30300,30300,30300,0
|
|
20230620,182600,39435218800,30300,30300,30300,30300,0
|
|
20230620,182500,39435218800,30300,30300,30300,30300,0
|
|
20230620,182400,39435218800,30300,30300,30300,30300,0
|
|
20230620,182300,39435218800,30300,30300,30300,30300,0
|
|
20230620,182200,39435218800,30300,30300,30300,30300,0
|
|
20230620,182100,39435218800,30300,30300,30300,30300,0
|
|
20230620,182000,39435218800,30300,30300,30300,30300,0
|
|
20230620,181900,39435218800,30300,30300,30300,30300,0
|
|
20230620,181800,39435218800,30300,30300,30300,30300,0
|
|
20230620,181700,39435218800,30300,30300,30300,30300,0
|
|
20230620,181600,39435218800,30300,30300,30300,30300,0
|
|
20230620,181500,39435218800,30300,30300,30300,30300,0
|
|
20230620,181400,39435218800,30300,30300,30300,30300,0
|
|
20230620,181300,39435218800,30300,30300,30300,30300,0
|
|
20230620,181200,39435218800,30300,30300,30300,30300,0
|
|
20230620,181100,39435218800,30300,30300,30300,30300,0
|
|
20230620,181000,39435218800,30300,30300,30300,30300,0
|
|
20230620,180900,39435218800,30300,30300,30300,30300,0
|
|
20230620,180800,39435218800,30300,30300,30300,30300,0
|
|
20230620,180700,39435218800,30300,30300,30300,30300,0
|
|
20230620,180600,39435218800,30300,30300,30300,30300,0
|
|
20230620,180500,39435218800,30300,30300,30300,30300,0
|
|
20230620,180400,39435218800,30300,30300,30300,30300,0
|
|
20230620,180300,39435218800,30300,30300,30300,30300,0
|
|
20230620,180200,39435218800,30300,30300,30300,30300,0
|
|
20230620,180100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,180000,39435218800,30300,30300,30300,30300,0
|
|
20230620,175900,39435218800,30300,30300,30300,30300,0
|
|
20230620,175800,39435218800,30300,30300,30300,30300,0
|
|
20230620,175700,39435218800,30300,30300,30300,30300,0
|
|
20230620,175600,39435218800,30300,30300,30300,30300,0
|
|
20230620,175500,39435218800,30300,30300,30300,30300,0
|
|
20230620,175400,39435218800,30300,30300,30300,30300,0
|
|
20230620,175300,39435218800,30300,30300,30300,30300,0
|
|
20230620,175200,39435218800,30300,30300,30300,30300,0
|
|
20230620,175100,39435218800,30300,30300,30300,30300,0
|
|
20230620,175000,39435218800,30300,30300,30300,30300,0
|
|
20230620,174900,39435218800,30300,30300,30300,30300,0
|
|
20230620,174800,39435218800,30300,30300,30300,30300,0
|
|
20230620,174700,39435218800,30300,30300,30300,30300,0
|
|
20230620,174600,39435218800,30300,30300,30300,30300,0
|
|
20230620,174500,39435218800,30300,30300,30300,30300,0
|
|
20230620,174400,39435218800,30300,30300,30300,30300,0
|
|
20230620,174300,39435218800,30300,30300,30300,30300,0
|
|
20230620,174200,39435218800,30300,30300,30300,30300,0
|
|
20230620,174100,39435218800,30300,30300,30300,30300,0
|
|
20230620,174000,39435218800,30300,30300,30300,30300,0
|
|
20230620,173900,39435218800,30300,30300,30300,30300,0
|
|
20230620,173800,39435218800,30300,30300,30300,30300,0
|
|
20230620,173700,39435218800,30300,30300,30300,30300,0
|
|
20230620,173600,39435218800,30300,30300,30300,30300,0
|
|
20230620,173500,39435218800,30300,30300,30300,30300,0
|
|
20230620,173400,39435218800,30300,30300,30300,30300,0
|
|
20230620,173300,39435218800,30300,30300,30300,30300,0
|
|
20230620,173200,39435218800,30300,30300,30300,30300,0
|
|
20230620,173100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,173000,39435218800,30300,30300,30300,30300,0
|
|
20230620,172900,39435218800,30300,30300,30300,30300,0
|
|
20230620,172800,39435218800,30300,30300,30300,30300,0
|
|
20230620,172700,39435218800,30300,30300,30300,30300,0
|
|
20230620,172600,39435218800,30300,30300,30300,30300,0
|
|
20230620,172500,39435218800,30300,30300,30300,30300,0
|
|
20230620,172400,39435218800,30300,30300,30300,30300,0
|
|
20230620,172300,39435218800,30300,30300,30300,30300,0
|
|
20230620,172200,39435218800,30300,30300,30300,30300,0
|
|
20230620,172100,39435218800,30300,30300,30300,30300,0
|
|
20230620,172000,39435218800,30300,30300,30300,30300,0
|
|
20230620,171900,39435218800,30300,30300,30300,30300,0
|
|
20230620,171800,39435218800,30300,30300,30300,30300,0
|
|
20230620,171700,39435218800,30300,30300,30300,30300,0
|
|
20230620,171600,39435218800,30300,30300,30300,30300,0
|
|
20230620,171500,39435218800,30300,30300,30300,30300,0
|
|
20230620,171400,39435218800,30300,30300,30300,30300,0
|
|
20230620,171300,39435218800,30300,30300,30300,30300,0
|
|
20230620,171200,39435218800,30300,30300,30300,30300,0
|
|
20230620,171100,39435218800,30300,30300,30300,30300,0
|
|
20230620,171000,39435218800,30300,30300,30300,30300,0
|
|
20230620,170900,39435218800,30300,30300,30300,30300,0
|
|
20230620,170800,39435218800,30300,30300,30300,30300,0
|
|
20230620,170700,39435218800,30300,30300,30300,30300,0
|
|
20230620,170600,39435218800,30300,30300,30300,30300,0
|
|
20230620,170500,39435218800,30300,30300,30300,30300,0
|
|
20230620,170400,39435218800,30300,30300,30300,30300,0
|
|
20230620,170300,39435218800,30300,30300,30300,30300,0
|
|
20230620,170200,39435218800,30300,30300,30300,30300,0
|
|
20230620,170100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,170000,39435218800,30300,30300,30300,30300,0
|
|
20230620,165900,39435218800,30300,30300,30300,30300,0
|
|
20230620,165800,39435218800,30300,30300,30300,30300,0
|
|
20230620,165700,39435218800,30300,30300,30300,30300,0
|
|
20230620,165600,39435218800,30300,30300,30300,30300,0
|
|
20230620,165500,39435218800,30300,30300,30300,30300,0
|
|
20230620,165400,39435218800,30300,30300,30300,30300,0
|
|
20230620,165300,39435218800,30300,30300,30300,30300,0
|
|
20230620,165200,39435218800,30300,30300,30300,30300,0
|
|
20230620,165100,39435218800,30300,30300,30300,30300,0
|
|
20230620,165000,39435218800,30300,30300,30300,30300,0
|
|
20230620,164900,39435218800,30300,30300,30300,30300,0
|
|
20230620,164800,39435218800,30300,30300,30300,30300,0
|
|
20230620,164700,39435218800,30300,30300,30300,30300,0
|
|
20230620,164600,39435218800,30300,30300,30300,30300,0
|
|
20230620,164500,39435218800,30300,30300,30300,30300,0
|
|
20230620,164400,39435218800,30300,30300,30300,30300,0
|
|
20230620,164300,39435218800,30300,30300,30300,30300,0
|
|
20230620,164200,39435218800,30300,30300,30300,30300,0
|
|
20230620,164100,39435218800,30300,30300,30300,30300,0
|
|
20230620,164000,39435218800,30300,30300,30300,30300,0
|
|
20230620,163900,39435218800,30300,30300,30300,30300,0
|
|
20230620,163800,39435218800,30300,30300,30300,30300,0
|
|
20230620,163700,39435218800,30300,30300,30300,30300,0
|
|
20230620,163600,39435218800,30300,30300,30300,30300,0
|
|
20230620,163500,39435218800,30300,30300,30300,30300,0
|
|
20230620,163400,39435218800,30300,30300,30300,30300,0
|
|
20230620,163300,39435218800,30300,30300,30300,30300,0
|
|
20230620,163200,39435218800,30300,30300,30300,30300,0
|
|
20230620,163100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,163000,39435218800,30300,30300,30300,30300,0
|
|
20230620,162900,39435218800,30300,30300,30300,30300,0
|
|
20230620,162800,39435218800,30300,30300,30300,30300,0
|
|
20230620,162700,39435218800,30300,30300,30300,30300,0
|
|
20230620,162600,39435218800,30300,30300,30300,30300,0
|
|
20230620,162500,39435218800,30300,30300,30300,30300,0
|
|
20230620,162400,39435218800,30300,30300,30300,30300,0
|
|
20230620,162300,39435218800,30300,30300,30300,30300,0
|
|
20230620,162200,39435218800,30300,30300,30300,30300,0
|
|
20230620,162100,39435218800,30300,30300,30300,30300,0
|
|
20230620,162000,39435218800,30300,30300,30300,30300,0
|
|
20230620,161900,39435218800,30300,30300,30300,30300,0
|
|
20230620,161800,39435218800,30300,30300,30300,30300,0
|
|
20230620,161700,39435218800,30300,30300,30300,30300,0
|
|
20230620,161600,39435218800,30300,30300,30300,30300,0
|
|
20230620,161500,39435218800,30300,30300,30300,30300,0
|
|
20230620,161400,39435218800,30300,30300,30300,30300,0
|
|
20230620,161300,39435218800,30300,30300,30300,30300,0
|
|
20230620,161200,39435218800,30300,30300,30300,30300,0
|
|
20230620,161100,39435218800,30300,30300,30300,30300,0
|
|
20230620,161000,39435218800,30300,30300,30300,30300,0
|
|
20230620,160900,39435218800,30300,30300,30300,30300,0
|
|
20230620,160800,39435218800,30300,30300,30300,30300,0
|
|
20230620,160700,39435218800,30300,30300,30300,30300,0
|
|
20230620,160600,39435218800,30300,30300,30300,30300,0
|
|
20230620,160500,39435218800,30300,30300,30300,30300,0
|
|
20230620,160400,39435218800,30300,30300,30300,30300,0
|
|
20230620,160300,39435218800,30300,30300,30300,30300,0
|
|
20230620,160200,39435218800,30300,30300,30300,30300,0
|
|
20230620,160100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,160000,39435218800,30300,30300,30300,30300,0
|
|
20230620,155900,39435218800,30300,30300,30300,30300,0
|
|
20230620,155800,39435218800,30300,30300,30300,30300,0
|
|
20230620,155700,39435218800,30300,30300,30300,30300,0
|
|
20230620,155600,39435218800,30300,30300,30300,30300,0
|
|
20230620,155500,39435218800,30300,30300,30300,30300,0
|
|
20230620,155400,39435218800,30300,30300,30300,30300,0
|
|
20230620,155300,39435218800,30300,30300,30300,30300,0
|
|
20230620,155200,39435218800,30300,30300,30300,30300,0
|
|
20230620,155100,39435218800,30300,30300,30300,30300,0
|
|
20230620,155000,39435218800,30300,30300,30300,30300,0
|
|
20230620,154900,39435218800,30300,30300,30300,30300,0
|
|
20230620,154800,39435218800,30300,30300,30300,30300,0
|
|
20230620,154700,39435218800,30300,30300,30300,30300,0
|
|
20230620,154600,39435218800,30300,30300,30300,30300,0
|
|
20230620,154500,39435218800,30300,30300,30300,30300,0
|
|
20230620,154400,39435218800,30300,30300,30300,30300,0
|
|
20230620,154300,39435218800,30300,30300,30300,30300,0
|
|
20230620,154200,39435218800,30300,30300,30300,30300,0
|
|
20230620,154100,39435218800,30300,30300,30300,30300,0
|
|
20230620,154000,39435218800,30300,30300,30300,30300,0
|
|
20230620,153900,39435218800,30300,30300,30300,30300,0
|
|
20230620,153800,39435218800,30300,30300,30300,30300,0
|
|
20230620,153700,39435218800,30300,30300,30300,30300,0
|
|
20230620,153600,39435218800,30300,30300,30300,30300,0
|
|
20230620,153500,39435218800,30300,30300,30300,30300,0
|
|
20230620,153400,39435218800,30300,30300,30300,30300,0
|
|
20230620,153300,39435218800,30300,30300,30300,30300,0
|
|
20230620,153200,39435218800,30300,30300,30300,30300,0
|
|
20230620,153100,39435218800,30300,30300,30300,30300,39090
|
|
20230620,153000,39435218800,30300,30300,30300,30300,39090
|
|
20230620,152900,38250791800,30300,30300,30300,30300,0
|
|
20230620,152800,38250791800,30300,30300,30300,30300,0
|
|
20230620,152700,38250791800,30300,30300,30300,30300,0
|
|
20230620,152600,38250791800,30300,30300,30300,30300,0
|
|
20230620,152500,38250791800,30300,30300,30300,30300,0
|
|
20230620,152400,38250791800,30300,30300,30300,30300,0
|
|
20230620,152300,38250791800,30300,30300,30300,30300,0
|
|
20230620,152200,38250791800,30300,30300,30300,30300,0
|
|
20230620,152100,38250791800,30300,30300,30300,30300,0
|
|
20230620,152000,38250791800,30300,30300,30300,30300,0
|
|
20230620,151900,38250791800,30300,30250,30350,30200,16836
|
|
20230620,151800,37741066800,30250,30050,30300,30050,27601
|
|
20230620,151700,36907877150,30050,30050,30100,30050,9864
|
|
20230620,151600,36611411550,30100,30100,30150,30050,7568
|
|
20230620,151500,36383675550,30100,30100,30150,30100,3663
|
|
20230620,151400,36273314600,30100,30050,30100,30000,10900
|
|
20230620,151300,35945481950,30050,30000,30100,30000,5473
|
|
20230620,151200,35781011750,30050,30050,30050,30000,6539
|
|
20230620,151100,35584550450,30050,30000,30050,29950,6703
|
|
20230620,151000,35383396500,30000,29950,30000,29950,4843
|
|
20230620,150900,35238129750,30000,29950,30000,29900,5295
|
|
20230620,150800,35079536550,29950,29900,29950,29850,6401
|
|
20230620,150700,34888123150,29850,29900,29900,29850,3831
|
|
20230620,150600,34773648250,29900,29900,29900,29850,2014
|
|
20230620,150500,34713476950,29900,29850,29900,29800,5012
|
|
20230620,150400,34563948700,29850,29800,29850,29800,4388
|
|
20230620,150300,34433118900,29850,29850,29850,29800,2852
|
|
20230620,150200,34348065650,29800,29850,29900,29800,5516
|
|
20230620,150100,34183490150,29850,29850,29900,29850,3422
|
|
20230620,150000,34081341550,29900,29850,29900,29850,1241
|
|
20230620,145900,34044284950,29850,29850,29900,29850,2127
|
|
20230620,145800,33980741000,29850,29850,29900,29800,3711
|
|
20230620,145700,33869972150,29900,29900,29900,29850,1851
|
|
20230620,145600,33814706350,29900,29850,29900,29850,768
|
|
20230620,145500,33791779500,29850,29800,29900,29800,2746
|
|
20230620,145400,33709841300,29850,29850,29850,29800,6608
|
|
20230620,145300,33512772200,29800,29850,29850,29800,5069
|
|
20230620,145200,33361697950,29850,29800,29850,29800,1743
|
|
20230620,145100,33309732500,29850,29800,29850,29800,3329
|
|
20230620,145000,33210377650,29850,29850,29850,29800,1558
|
|
20230620,144900,33163911000,29850,29800,29900,29800,1957
|
|
20230620,144800,33105502100,29850,29900,29900,29800,4168
|
|
20230620,144700,32981092200,29900,29950,29950,29850,5730
|
|
20230620,144600,32809775700,29950,29950,29950,29900,1535
|
|
20230620,144500,32763827900,29950,29950,29950,29900,520
|
|
20230620,144400,32748269550,29900,29950,29950,29900,1642
|
|
20230620,144300,32699101550,29950,29950,29950,29900,2883
|
|
20230620,144200,32612769250,29900,29950,29950,29900,890
|
|
20230620,144100,32586131700,29950,29900,29950,29900,3907
|
|
20230620,144000,32469250200,29850,29900,29900,29850,1065
|
|
20230620,143900,32437409250,29850,29850,29900,29800,3896
|
|
20230620,143800,32321123750,29850,29800,29850,29800,1909
|
|
20230620,143700,32264162350,29800,29800,29850,29800,1487
|
|
20230620,143600,32219835500,29850,29850,29850,29800,427
|
|
20230620,143500,32207108300,29800,29850,29850,29800,2594
|
|
20230620,143400,32129801600,29850,29850,29900,29800,1507
|
|
20230620,143300,32084819700,29850,29850,29900,29800,3756
|
|
20230620,143200,31972699400,29800,29850,29850,29800,470
|
|
20230620,143100,31958692850,29850,29800,29850,29800,918
|
|
20230620,143000,31931334650,29800,29800,29850,29800,174
|
|
20230620,142900,31926148800,29800,29750,29850,29750,4309
|
|
20230620,142800,31797741800,29800,29800,29800,29750,486
|
|
20230620,142700,31783261350,29800,29750,29800,29700,1017
|
|
20230620,142600,31753003150,29750,29750,29750,29700,2878
|
|
20230620,142500,31667454650,29700,29700,29750,29700,1516
|
|
20230620,142400,31622365700,29700,29700,29750,29700,4350
|
|
20230620,142300,31493163550,29750,29750,29800,29700,1047
|
|
20230620,142200,31462034900,29750,29750,29800,29700,2842
|
|
20230620,142100,31377516750,29800,29750,29800,29750,1029
|
|
20230620,142000,31346901300,29800,29800,29800,29750,483
|
|
20230620,141900,31332529100,29800,29750,29800,29700,3982
|
|
20230620,141800,31214069500,29700,29800,29800,29700,3683
|
|
20230620,141700,31104503050,29750,29850,29850,29750,2978
|
|
20230620,141600,31015734400,29850,29800,29850,29800,402
|
|
20230620,141500,31003753100,29800,29800,29850,29800,2871
|
|
20230620,141400,30918185450,29800,29850,29850,29800,684
|
|
20230620,141300,30897801150,29800,29800,29850,29800,577
|
|
20230620,141200,30880596000,29850,29800,29850,29800,597
|
|
20230620,141100,30862789950,29850,29850,29850,29800,1525
|
|
20230620,141000,30817285600,29850,29800,29850,29800,1304
|
|
20230620,140900,30778382400,29850,29750,29850,29750,4632
|
|
20230620,140800,30640301150,29800,29800,29800,29750,1393
|
|
20230620,140700,30598811500,29750,29750,29800,29750,695
|
|
20230620,140600,30578124500,29800,29800,29800,29700,647
|
|
20230620,140500,30558875450,29750,29750,29800,29700,1423
|
|
20230620,140400,30516540700,29750,29750,29800,29700,2455
|
|
20230620,140300,30443536800,29750,29700,29800,29700,1355
|
|
20230620,140200,30403235100,29750,29750,29800,29700,5933
|
|
20230620,140100,30226770750,29750,29700,29750,29700,966
|
|
20230620,140000,30198072300,29700,29750,29750,29700,1215
|
|
20230620,135900,30161936400,29750,29750,29800,29750,2751
|
|
20230620,135800,30080093400,29750,29750,29800,29750,1553
|
|
20230620,135700,30033874900,29800,29750,29800,29750,1253
|
|
20230620,135600,29996587850,29750,29850,29850,29750,2714
|
|
20230620,135500,29915712700,29800,29800,29850,29800,1621
|
|
20230620,135400,29867336750,29800,29800,29850,29800,1047
|
|
20230620,135300,29836129150,29800,29850,29850,29800,1487
|
|
20230620,135200,29791814500,29800,29850,29850,29800,3884
|
|
20230620,135100,29675992650,29850,29800,29850,29800,322
|
|
20230620,135000,29666396100,29850,29900,29900,29800,2831
|
|
20230620,134900,29581874250,29850,29900,29900,29850,519
|
|
20230620,134800,29566380550,29850,29850,29900,29850,2622
|
|
20230620,134700,29488102450,29850,29900,29950,29850,2661
|
|
20230620,134600,29408544850,29900,29950,30000,29900,1900
|
|
20230620,134500,29351679900,29950,29950,30000,29950,686
|
|
20230620,134400,29331132100,29950,29950,30000,29950,3970
|
|
20230620,134300,29212222900,29950,29950,30000,29950,351
|
|
20230620,134200,29201708250,29950,30000,30050,29950,1711
|
|
20230620,134100,29150395000,30050,30050,30050,30000,3840
|
|
20230620,134000,29035194650,30000,30050,30050,30000,334
|
|
20230620,133900,29025168000,30050,30100,30100,30000,790
|
|
20230620,133800,29001430000,30100,30050,30100,30000,1226
|
|
20230620,133700,28964580650,30050,30000,30050,30000,621
|
|
20230620,133600,28945926850,30050,30000,30100,30000,1891
|
|
20230620,133500,28889122950,30050,30050,30050,30000,891
|
|
20230620,133400,28862357050,30000,30000,30100,30000,1163
|
|
20230620,133300,28827414450,30050,30000,30050,29950,3493
|
|
20230620,133200,28722622450,30050,30050,30050,30000,1375
|
|
20230620,133100,28681336050,30050,30050,30100,30000,860
|
|
20230620,133000,28655497400,30050,30050,30100,30050,1407
|
|
20230620,132900,28613201000,30000,30050,30050,30000,596
|
|
20230620,132800,28595300500,30050,30050,30050,30000,1578
|
|
20230620,132700,28547925650,30050,30050,30100,30000,2924
|
|
20230620,132600,28460064600,30050,30000,30050,30000,1336
|
|
20230620,132500,28419940900,30000,30100,30100,30000,2905
|
|
20230620,132400,28332679350,30050,30100,30100,30050,397
|
|
20230620,132300,28320740600,30100,30100,30100,30050,766
|
|
20230620,132200,28297695500,30050,30050,30100,30050,588
|
|
20230620,132100,28280018450,30100,30100,30100,30050,3277
|
|
20230620,132000,28181401500,30100,30050,30100,30050,2916
|
|
20230620,131900,28093643550,30100,30050,30100,30000,581
|
|
20230620,131800,28076174700,30050,30050,30100,30000,5635
|
|
20230620,131700,27906822650,30050,30100,30100,30050,838
|
|
20230620,131600,27881621700,30100,30150,30150,30050,4018
|
|
20230620,131500,27760589350,30100,30050,30150,30050,4941
|
|
20230620,131400,27611861750,30050,30100,30150,30050,3409
|
|
20230620,131300,27509278250,30100,30150,30150,30100,2782
|
|
20230620,131200,27425502850,30150,30000,30150,30000,7954
|
|
20230620,131100,27186253750,30050,30050,30050,30000,5985
|
|
20230620,131000,27006680800,30050,30000,30050,30000,503
|
|
20230620,130900,26991574400,30050,30050,30100,30000,2343
|
|
20230620,130800,26921217850,30050,30000,30100,30000,3838
|
|
20230620,130700,26805879850,30000,30050,30150,30000,3605
|
|
20230620,130600,26697501600,30150,30050,30200,30000,11397
|
|
20230620,130500,26354257550,30050,30000,30050,29950,9883
|
|
20230620,130400,26057770800,30000,29950,30000,29900,10762
|
|
20230620,130300,25735355000,29950,29950,29950,29900,1701
|
|
20230620,130200,25684488150,29950,29900,29950,29900,3360
|
|
20230620,130100,25583923200,29950,29900,29950,29900,270
|
|
20230620,130000,25575841700,29950,29900,29950,29900,663
|
|
20230620,125900,25556011400,29900,29950,29950,29900,2765
|
|
20230620,125800,25473330850,29950,29950,29950,29900,387
|
|
20230620,125700,25461748250,29950,29900,29950,29900,661
|
|
20230620,125600,25441967900,29950,29900,29950,29850,3216
|
|
20230620,125500,25345806950,29850,29950,29950,29850,1226
|
|
20230620,125400,25309161700,29950,29900,29950,29900,3307
|
|
20230620,125300,25210274450,29900,29850,29950,29850,6488
|
|
20230620,125200,25016282800,29850,29850,29850,29800,2826
|
|
20230620,125100,24931933700,29800,29850,29850,29800,383
|
|
20230620,125000,24920511250,29800,29850,29850,29800,389
|
|
20230620,124900,24908908800,29850,29800,29850,29800,1066
|
|
20230620,124800,24877100900,29850,29850,29850,29800,619
|
|
20230620,124700,24858642950,29800,29800,29850,29800,2559
|
|
20230620,124600,24782362600,29850,29850,29850,29800,919
|
|
20230620,124500,24754942650,29850,29850,29900,29800,4605
|
|
20230620,124400,24617533500,29850,29750,29850,29750,3669
|
|
20230620,124300,24508211350,29750,29750,29800,29750,458
|
|
20230620,124200,24494585250,29750,29750,29800,29750,2706
|
|
20230620,124100,24414074650,29750,29700,29750,29700,566
|
|
20230620,124000,24397242600,29700,29750,29750,29650,2158
|
|
20230620,123900,24333147700,29700,29700,29750,29650,2201
|
|
20230620,123800,24267745950,29650,29650,29700,29600,5154
|
|
20230620,123700,24115017100,29650,29600,29650,29600,498
|
|
20230620,123600,24100271550,29600,29650,29650,29600,294
|
|
20230620,123500,24091565400,29600,29650,29650,29600,717
|
|
20230620,123400,24070335550,29600,29650,29650,29600,521
|
|
20230620,123300,24054906300,29600,29600,29650,29600,338
|
|
20230620,123200,24044901350,29600,29650,29650,29600,553
|
|
20230620,123100,24028515150,29650,29650,29700,29600,558
|
|
20230620,123000,24011969700,29650,29650,29700,29600,890
|
|
20230620,122900,23985590500,29650,29700,29700,29600,3656
|
|
20230620,122800,23877173350,29700,29650,29700,29650,3829
|
|
20230620,122700,23763638350,29700,29650,29700,29650,257
|
|
20230620,122600,23756012250,29700,29700,29700,29650,1468
|
|
20230620,122500,23712476150,29650,29650,29700,29650,2019
|
|
20230620,122400,23652556000,29650,29650,29700,29650,352
|
|
20230620,122300,23642107950,29650,29700,29700,29650,1023
|
|
20230620,122200,23611744700,29700,29700,29700,29650,1215
|
|
20230620,122100,23575667000,29700,29650,29750,29650,581
|
|
20230620,122000,23558424450,29650,29700,29750,29650,1723
|
|
20230620,121900,23507258100,29700,29700,29750,29700,911
|
|
20230620,121800,23480199950,29750,29750,29750,29700,892
|
|
20230620,121700,23453693900,29700,29750,29750,29700,2025
|
|
20230620,121600,23393544450,29700,29700,29750,29700,483
|
|
20230620,121500,23379197000,29700,29750,29750,29700,559
|
|
20230620,121400,23362582250,29700,29750,29750,29700,1450
|
|
20230620,121300,23319487450,29700,29650,29750,29650,888
|
|
20230620,121200,23293114050,29700,29650,29750,29650,1827
|
|
20230620,121100,23238859250,29700,29650,29700,29650,785
|
|
20230620,121000,23215552500,29650,29650,29700,29600,4436
|
|
20230620,120900,23084028750,29650,29600,29650,29600,429
|
|
20230620,120800,23071327250,29600,29600,29650,29600,230
|
|
20230620,120700,23064517900,29600,29650,29650,29600,214
|
|
20230620,120600,23058183400,29650,29600,29650,29600,144
|
|
20230620,120500,23053920900,29600,29600,29650,29600,362
|
|
20230620,120400,23043204800,29600,29550,29650,29550,1832
|
|
20230620,120300,22989004100,29600,29500,29600,29500,6268
|
|
20230620,120200,22803782300,29500,29500,29550,29500,646
|
|
20230620,120100,22784724550,29550,29500,29550,29500,2167
|
|
20230620,120000,22720797100,29500,29500,29550,29500,2183
|
|
20230620,115900,22656397750,29500,29550,29550,29500,682
|
|
20230620,115800,22636264850,29550,29500,29550,29500,393
|
|
20230620,115700,22624670900,29500,29550,29550,29500,3043
|
|
20230620,115600,22534889600,29500,29500,29550,29500,566
|
|
20230620,115500,22518188900,29500,29500,29550,29500,173
|
|
20230620,115400,22513085000,29500,29500,29550,29500,565
|
|
20230620,115300,22496410700,29550,29500,29550,29450,5222
|
|
20230620,115200,22342344550,29450,29450,29500,29450,2738
|
|
20230620,115100,22261708850,29500,29500,29500,29450,1465
|
|
20230620,115000,22218547700,29500,29450,29500,29450,2239
|
|
20230620,114900,22152605050,29500,29450,29500,29450,1377
|
|
20230620,114800,22112043900,29450,29450,29500,29450,3016
|
|
20230620,114700,22023143600,29450,29500,29500,29450,1173
|
|
20230620,114600,21988563500,29500,29450,29500,29450,2060
|
|
20230620,114500,21927892300,29450,29500,29550,29450,3805
|
|
20230620,114400,21815657450,29550,29550,29550,29500,896
|
|
20230620,114300,21789217600,29550,29500,29550,29500,802
|
|
20230620,114200,21765557150,29500,29500,29550,29500,1505
|
|
20230620,114100,21721159550,29550,29600,29600,29500,2496
|
|
20230620,114000,21647420350,29550,29600,29600,29550,697
|
|
20230620,113900,21626808250,29600,29600,29650,29600,2202
|
|
20230620,113800,21561626350,29600,29600,29650,29600,3672
|
|
20230620,113700,21452929650,29600,29600,29650,29600,262
|
|
20230620,113600,21445171900,29600,29650,29650,29600,558
|
|
20230620,113500,21428635200,29650,29600,29650,29600,288
|
|
20230620,113400,21420103850,29600,29600,29650,29600,844
|
|
20230620,113300,21395104600,29600,29650,29650,29600,1384
|
|
20230620,113200,21354126150,29650,29650,29650,29600,2445
|
|
20230620,113100,21281643200,29650,29600,29650,29600,903
|
|
20230620,113000,21254900650,29650,29650,29650,29600,3679
|
|
20230620,112900,21145831350,29650,29600,29650,29600,649
|
|
20230620,112800,21126613150,29650,29650,29650,29600,639
|
|
20230620,112700,21107688150,29650,29600,29650,29600,3041
|
|
20230620,112600,21017625850,29600,29600,29650,29550,3614
|
|
20230620,112500,20910645000,29650,29650,29650,29600,1196
|
|
20230620,112400,20875191750,29600,29600,29650,29600,826
|
|
20230620,112300,20850722050,29650,29600,29650,29600,369
|
|
20230620,112200,20839786000,29600,29600,29650,29550,2980
|
|
20230620,112100,20751588750,29600,29550,29600,29550,413
|
|
20230620,112000,20739379500,29550,29550,29600,29550,1543
|
|
20230620,111900,20693753600,29550,29600,29650,29550,2124
|
|
20230620,111800,20630890600,29600,29600,29650,29550,2010
|
|
20230620,111700,20571398500,29600,29600,29600,29550,1915
|
|
20230620,111600,20514726200,29600,29550,29600,29500,2782
|
|
20230620,111500,20432484000,29500,29500,29550,29500,1489
|
|
20230620,111400,20388497600,29500,29500,29550,29500,1742
|
|
20230620,111300,20337092100,29550,29500,29550,29500,614
|
|
20230620,111200,20318957400,29550,29550,29600,29500,2103
|
|
20230620,111100,20256816850,29550,29500,29550,29450,4407
|
|
20230620,111000,20126818750,29500,29500,29500,29450,595
|
|
20230620,110900,20109285800,29500,29500,29500,29450,2029
|
|
20230620,110800,20049486350,29500,29450,29500,29450,403
|
|
20230620,110700,20037610750,29500,29450,29500,29400,1613
|
|
20230620,110600,19990129350,29450,29450,29450,29400,2815
|
|
20230620,110500,19907341900,29400,29450,29500,29400,2709
|
|
20230620,110400,19827568000,29450,29450,29500,29400,5114
|
|
20230620,110300,19677021000,29450,29450,29450,29400,1350
|
|
20230620,110200,19637282800,29400,29450,29450,29400,3359
|
|
20230620,110100,19538385500,29400,29500,29500,29400,3318
|
|
20230620,110000,19440710150,29450,29450,29500,29450,1058
|
|
20230620,105900,19409524350,29450,29450,29450,29400,8237
|
|
20230620,105800,19167278450,29450,29450,29450,29400,2764
|
|
20230620,105700,19085906050,29400,29450,29500,29400,7994
|
|
20230620,105600,18850754350,29450,29450,29500,29400,6907
|
|
20230620,105500,18647333250,29450,29500,29500,29400,10744
|
|
20230620,105400,18330913350,29500,29500,29500,29450,5330
|
|
20230620,105300,18173781150,29500,29650,29650,29500,33520
|
|
20230620,105200,17183782600,29650,29650,29650,29600,4218
|
|
20230620,105100,17058754450,29650,29650,29650,29600,1550
|
|
20230620,105000,17012818150,29650,29650,29650,29600,1895
|
|
20230620,104900,16956651550,29650,29650,29650,29600,1675
|
|
20230620,104800,16907011300,29650,29650,29650,29600,1673
|
|
20230620,104700,16857475500,29650,29600,29650,29600,1801
|
|
20230620,104600,16804157950,29600,29650,29650,29600,1423
|
|
20230620,104500,16762015300,29650,29650,29650,29600,530
|
|
20230620,104400,16746313800,29600,29600,29650,29600,893
|
|
20230620,104300,16719853800,29650,29700,29700,29600,6624
|
|
20230620,104200,16523475650,29650,29650,29700,29650,878
|
|
20230620,104100,16497438700,29650,29700,29700,29650,7254
|
|
20230620,104000,16282246100,29700,29750,29750,29700,7976
|
|
20230620,103900,16045357450,29750,29750,29750,29700,3867
|
|
20230620,103800,15930362350,29750,29800,29800,29750,439
|
|
20230620,103700,15917287750,29750,29800,29800,29750,467
|
|
20230620,103600,15903376700,29750,29800,29850,29750,1787
|
|
20230620,103500,15850131750,29850,29900,29900,29800,2486
|
|
20230620,103400,15776017600,29850,29900,29950,29850,6370
|
|
20230620,103300,15585726600,29900,29900,29950,29900,2803
|
|
20230620,103200,15501913850,29900,29900,29900,29850,1095
|
|
20230620,103100,15469192600,29900,29750,29900,29750,5841
|
|
20230620,103000,15295049550,29800,29750,29800,29700,2411
|
|
20230620,102900,15223332050,29750,29750,29800,29700,3420
|
|
20230620,102800,15121619650,29750,29800,29800,29750,634
|
|
20230620,102700,15102750600,29800,29800,29800,29750,454
|
|
20230620,102600,15089232600,29750,29800,29800,29750,997
|
|
20230620,102500,15059558350,29750,29750,29800,29750,2559
|
|
20230620,102400,14983423600,29750,29750,29800,29750,1578
|
|
20230620,102300,14936466000,29750,29750,29800,29750,1247
|
|
20230620,102200,14899336050,29800,29800,29800,29750,3072
|
|
20230620,102100,14807817550,29800,29750,29800,29750,1063
|
|
20230620,102000,14776165900,29750,29750,29800,29750,1605
|
|
20230620,101900,14728379900,29800,29700,29800,29700,2507
|
|
20230620,101800,14653818850,29700,29750,29750,29700,3837
|
|
20230620,101700,14539779850,29750,29800,29850,29750,3474
|
|
20230620,101600,14436405300,29800,29800,29850,29800,5952
|
|
20230620,101500,14258971950,29800,29800,29850,29800,783
|
|
20230620,101400,14235626450,29800,29800,29850,29800,1362
|
|
20230620,101300,14195008350,29850,29850,29850,29800,2755
|
|
20230620,101200,14112867550,29850,29850,29900,29800,5489
|
|
20230620,101100,13949165400,29900,29900,29950,29850,3911
|
|
20230620,101000,13832259750,29900,29950,30000,29900,2106
|
|
20230620,100900,13769197850,29950,30000,30000,29950,1553
|
|
20230620,100800,13722674250,29950,30000,30000,29950,1909
|
|
20230620,100700,13665485000,30000,29950,30000,29950,1601
|
|
20230620,100600,13617515750,29950,30000,30050,29950,1791
|
|
20230620,100500,13563788200,30000,30050,30100,30000,2164
|
|
20230620,100400,13498797150,30000,29950,30000,29950,1540
|
|
20230620,100300,13452619800,29950,29900,30000,29900,1344
|
|
20230620,100200,13412389150,29900,30000,30050,29900,1606
|
|
20230620,100100,13364250700,30050,29950,30050,29900,2728
|
|
20230620,100000,13282475800,29900,29750,29950,29750,2163
|
|
20230620,095900,13217952500,29800,29800,29850,29550,13553
|
|
20230620,095800,12815328800,29800,29850,29950,29800,5019
|
|
20230620,095700,12665422950,29850,30000,30100,29850,5014
|
|
20230620,095600,12515223900,30000,30050,30100,30000,3826
|
|
20230620,095500,12400361050,30050,30050,30100,30000,2935
|
|
20230620,095400,12312176750,30100,30200,30250,30100,2328
|
|
20230620,095300,12242002100,30200,30150,30250,30150,2747
|
|
20230620,095200,12159113650,30150,30200,30300,30150,2677
|
|
20230620,095100,12078209750,30250,30200,30300,30200,3689
|
|
20230620,095000,11966619850,30200,30250,30250,30100,2878
|
|
20230620,094900,11879737500,30250,30300,30300,30050,5222
|
|
20230620,094800,11721907150,30300,30300,30300,30250,1776
|
|
20230620,094700,11668107400,30250,30250,30350,30250,8352
|
|
20230620,094600,11415121300,30250,30250,30300,30200,4345
|
|
20230620,094500,11283637000,30250,30100,30300,30100,10733
|
|
20230620,094400,10959325200,30150,30050,30150,30050,7194
|
|
20230620,094300,10742624150,30100,30050,30100,30000,4269
|
|
20230620,094200,10614407100,30050,30100,30100,30050,4565
|
|
20230620,094100,10477074700,30100,30100,30100,30050,4460
|
|
20230620,094000,10342965750,30100,30050,30100,30050,4589
|
|
20230620,093900,10205029250,30050,29950,30100,29900,7204
|
|
20230620,093800,9988689400,29900,30000,30000,29550,12080
|
|
20230620,093700,9629303650,29950,30000,30050,29950,3957
|
|
20230620,093600,9510618950,30000,29950,30000,29850,7687
|
|
20230620,093500,9280460850,29950,29800,29950,29800,5947
|
|
20230620,093400,9102864600,29850,29800,29850,29700,7778
|
|
20230620,093300,8871264850,29800,29700,29800,29700,6149
|
|
20230620,093200,8688389200,29700,29700,29750,29650,5935
|
|
20230620,093100,8512151950,29650,29650,29750,29650,2205
|
|
20230620,093000,8446683850,29650,29650,29650,29600,4144
|
|
20230620,092900,8323906600,29600,29600,29650,29600,2341
|
|
20230620,092800,8254577150,29600,29550,29700,29500,7282
|
|
20230620,092700,8039133700,29550,29450,29550,29400,11666
|
|
20230620,092600,7695290250,29450,29400,29550,29400,14906
|
|
20230620,092500,7256401600,29450,29500,29550,29300,33593
|
|
20230620,092400,6267419700,29500,29700,29700,29500,26512
|
|
20230620,092300,5483056600,29650,29850,29900,29650,27630
|
|
20230620,092200,4661213800,29800,29850,29900,29800,6589
|
|
20230620,092100,4464519850,29900,29950,29950,29900,2823
|
|
20230620,092000,4380069150,29950,30050,30050,29900,3684
|
|
20230620,091900,4269689350,30050,29950,30050,29950,4391
|
|
20230620,091800,4137959200,29950,29950,30000,29950,3222
|
|
20230620,091700,4041455300,30000,30000,30050,29950,1252
|
|
20230620,091600,4003894800,30000,29950,30050,29950,4090
|
|
20230620,091500,3881233950,29950,29950,30000,29850,2786
|
|
20230620,091400,3797881050,30000,29900,30000,29900,3026
|
|
20230620,091300,3707281000,29900,29900,29950,29850,1638
|
|
20230620,091200,3658310650,29900,29900,29950,29850,3540
|
|
20230620,091100,3552468600,29900,29800,29900,29750,6489
|
|
20230620,091000,3359170450,29800,29800,29900,29650,13302
|
|
20230620,090900,2963819300,29750,29900,29900,29650,19454
|
|
20230620,090800,2385424200,29800,29950,29950,29800,12476
|
|
20230620,090700,2013047350,29900,30050,30050,29900,9328
|
|
20230620,090600,1733473250,30050,30150,30200,30000,8367
|
|
20230620,090500,1482063200,30100,30050,30200,30050,4499
|
|
20230620,090400,1346704050,30050,29950,30150,29950,10193
|
|
20230620,090300,1040451900,30000,30050,30050,29950,6091
|
|
20230620,090200,857638600,30050,30000,30150,30000,3341
|
|
20230620,090100,757268600,29950,30000,30200,29950,10116
|
|
20230620,090000,453289400,29950,30100,30150,29950,15023
|