596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,185200,30405256600,29000,29000,29000,29000,0
|
|
20230622,185100,30405256600,29000,29000,29000,29000,0
|
|
20230622,185000,30405256600,29000,29000,29000,29000,0
|
|
20230622,184900,30405256600,29000,29000,29000,29000,0
|
|
20230622,184800,30405256600,29000,29000,29000,29000,0
|
|
20230622,184700,30405256600,29000,29000,29000,29000,0
|
|
20230622,184600,30405256600,29000,29000,29000,29000,0
|
|
20230622,184500,30405256600,29000,29000,29000,29000,0
|
|
20230622,184400,30405256600,29000,29000,29000,29000,0
|
|
20230622,184300,30405256600,29000,29000,29000,29000,0
|
|
20230622,184200,30405256600,29000,29000,29000,29000,0
|
|
20230622,184100,30405256600,29000,29000,29000,29000,0
|
|
20230622,184000,30405256600,29000,29000,29000,29000,0
|
|
20230622,183900,30405256600,29000,29000,29000,29000,0
|
|
20230622,183800,30405256600,29000,29000,29000,29000,0
|
|
20230622,183700,30405256600,29000,29000,29000,29000,0
|
|
20230622,183600,30405256600,29000,29000,29000,29000,0
|
|
20230622,183500,30405256600,29000,29000,29000,29000,0
|
|
20230622,183400,30405256600,29000,29000,29000,29000,0
|
|
20230622,183300,30405256600,29000,29000,29000,29000,0
|
|
20230622,183200,30405256600,29000,29000,29000,29000,0
|
|
20230622,183100,30405256600,29000,29000,29000,29000,0
|
|
20230622,183000,30405256600,29000,29000,29000,29000,0
|
|
20230622,182900,30405256600,29000,29000,29000,29000,0
|
|
20230622,182800,30405256600,29000,29000,29000,29000,0
|
|
20230622,182700,30405256600,29000,29000,29000,29000,0
|
|
20230622,182600,30405256600,29000,29000,29000,29000,0
|
|
20230622,182500,30405256600,29000,29000,29000,29000,0
|
|
20230622,182400,30405256600,29000,29000,29000,29000,0
|
|
20230622,182300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,182200,30405256600,29000,29000,29000,29000,0
|
|
20230622,182100,30405256600,29000,29000,29000,29000,0
|
|
20230622,182000,30405256600,29000,29000,29000,29000,0
|
|
20230622,181900,30405256600,29000,29000,29000,29000,0
|
|
20230622,181800,30405256600,29000,29000,29000,29000,0
|
|
20230622,181700,30405256600,29000,29000,29000,29000,0
|
|
20230622,181600,30405256600,29000,29000,29000,29000,0
|
|
20230622,181500,30405256600,29000,29000,29000,29000,0
|
|
20230622,181400,30405256600,29000,29000,29000,29000,0
|
|
20230622,181300,30405256600,29000,29000,29000,29000,0
|
|
20230622,181200,30405256600,29000,29000,29000,29000,0
|
|
20230622,181100,30405256600,29000,29000,29000,29000,0
|
|
20230622,181000,30405256600,29000,29000,29000,29000,0
|
|
20230622,180900,30405256600,29000,29000,29000,29000,0
|
|
20230622,180800,30405256600,29000,29000,29000,29000,0
|
|
20230622,180700,30405256600,29000,29000,29000,29000,0
|
|
20230622,180600,30405256600,29000,29000,29000,29000,0
|
|
20230622,180500,30405256600,29000,29000,29000,29000,0
|
|
20230622,180400,30405256600,29000,29000,29000,29000,0
|
|
20230622,180300,30405256600,29000,29000,29000,29000,0
|
|
20230622,180200,30405256600,29000,29000,29000,29000,0
|
|
20230622,180100,30405256600,29000,29000,29000,29000,0
|
|
20230622,180000,30405256600,29000,29000,29000,29000,0
|
|
20230622,175900,30405256600,29000,29000,29000,29000,0
|
|
20230622,175800,30405256600,29000,29000,29000,29000,0
|
|
20230622,175700,30405256600,29000,29000,29000,29000,0
|
|
20230622,175600,30405256600,29000,29000,29000,29000,0
|
|
20230622,175500,30405256600,29000,29000,29000,29000,0
|
|
20230622,175400,30405256600,29000,29000,29000,29000,0
|
|
20230622,175300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,175200,30405256600,29000,29000,29000,29000,0
|
|
20230622,175100,30405256600,29000,29000,29000,29000,0
|
|
20230622,175000,30405256600,29000,29000,29000,29000,0
|
|
20230622,174900,30405256600,29000,29000,29000,29000,0
|
|
20230622,174800,30405256600,29000,29000,29000,29000,0
|
|
20230622,174700,30405256600,29000,29000,29000,29000,0
|
|
20230622,174600,30405256600,29000,29000,29000,29000,0
|
|
20230622,174500,30405256600,29000,29000,29000,29000,0
|
|
20230622,174400,30405256600,29000,29000,29000,29000,0
|
|
20230622,174300,30405256600,29000,29000,29000,29000,0
|
|
20230622,174200,30405256600,29000,29000,29000,29000,0
|
|
20230622,174100,30405256600,29000,29000,29000,29000,0
|
|
20230622,174000,30405256600,29000,29000,29000,29000,0
|
|
20230622,173900,30405256600,29000,29000,29000,29000,0
|
|
20230622,173800,30405256600,29000,29000,29000,29000,0
|
|
20230622,173700,30405256600,29000,29000,29000,29000,0
|
|
20230622,173600,30405256600,29000,29000,29000,29000,0
|
|
20230622,173500,30405256600,29000,29000,29000,29000,0
|
|
20230622,173400,30405256600,29000,29000,29000,29000,0
|
|
20230622,173300,30405256600,29000,29000,29000,29000,0
|
|
20230622,173200,30405256600,29000,29000,29000,29000,0
|
|
20230622,173100,30405256600,29000,29000,29000,29000,0
|
|
20230622,173000,30405256600,29000,29000,29000,29000,0
|
|
20230622,172900,30405256600,29000,29000,29000,29000,0
|
|
20230622,172800,30405256600,29000,29000,29000,29000,0
|
|
20230622,172700,30405256600,29000,29000,29000,29000,0
|
|
20230622,172600,30405256600,29000,29000,29000,29000,0
|
|
20230622,172500,30405256600,29000,29000,29000,29000,0
|
|
20230622,172400,30405256600,29000,29000,29000,29000,0
|
|
20230622,172300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,172200,30405256600,29000,29000,29000,29000,0
|
|
20230622,172100,30405256600,29000,29000,29000,29000,0
|
|
20230622,172000,30405256600,29000,29000,29000,29000,0
|
|
20230622,171900,30405256600,29000,29000,29000,29000,0
|
|
20230622,171800,30405256600,29000,29000,29000,29000,0
|
|
20230622,171700,30405256600,29000,29000,29000,29000,0
|
|
20230622,171600,30405256600,29000,29000,29000,29000,0
|
|
20230622,171500,30405256600,29000,29000,29000,29000,0
|
|
20230622,171400,30405256600,29000,29000,29000,29000,0
|
|
20230622,171300,30405256600,29000,29000,29000,29000,0
|
|
20230622,171200,30405256600,29000,29000,29000,29000,0
|
|
20230622,171100,30405256600,29000,29000,29000,29000,0
|
|
20230622,171000,30405256600,29000,29000,29000,29000,0
|
|
20230622,170900,30405256600,29000,29000,29000,29000,0
|
|
20230622,170800,30405256600,29000,29000,29000,29000,0
|
|
20230622,170700,30405256600,29000,29000,29000,29000,0
|
|
20230622,170600,30405256600,29000,29000,29000,29000,0
|
|
20230622,170500,30405256600,29000,29000,29000,29000,0
|
|
20230622,170400,30405256600,29000,29000,29000,29000,0
|
|
20230622,170300,30405256600,29000,29000,29000,29000,0
|
|
20230622,170200,30405256600,29000,29000,29000,29000,0
|
|
20230622,170100,30405256600,29000,29000,29000,29000,0
|
|
20230622,170000,30405256600,29000,29000,29000,29000,0
|
|
20230622,165900,30405256600,29000,29000,29000,29000,0
|
|
20230622,165800,30405256600,29000,29000,29000,29000,0
|
|
20230622,165700,30405256600,29000,29000,29000,29000,0
|
|
20230622,165600,30405256600,29000,29000,29000,29000,0
|
|
20230622,165500,30405256600,29000,29000,29000,29000,0
|
|
20230622,165400,30405256600,29000,29000,29000,29000,0
|
|
20230622,165300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,165200,30405256600,29000,29000,29000,29000,0
|
|
20230622,165100,30405256600,29000,29000,29000,29000,0
|
|
20230622,165000,30405256600,29000,29000,29000,29000,0
|
|
20230622,164900,30405256600,29000,29000,29000,29000,0
|
|
20230622,164800,30405256600,29000,29000,29000,29000,0
|
|
20230622,164700,30405256600,29000,29000,29000,29000,0
|
|
20230622,164600,30405256600,29000,29000,29000,29000,0
|
|
20230622,164500,30405256600,29000,29000,29000,29000,0
|
|
20230622,164400,30405256600,29000,29000,29000,29000,0
|
|
20230622,164300,30405256600,29000,29000,29000,29000,0
|
|
20230622,164200,30405256600,29000,29000,29000,29000,0
|
|
20230622,164100,30405256600,29000,29000,29000,29000,0
|
|
20230622,164000,30405256600,29000,29000,29000,29000,0
|
|
20230622,163900,30405256600,29000,29000,29000,29000,0
|
|
20230622,163800,30405256600,29000,29000,29000,29000,0
|
|
20230622,163700,30405256600,29000,29000,29000,29000,0
|
|
20230622,163600,30405256600,29000,29000,29000,29000,0
|
|
20230622,163500,30405256600,29000,29000,29000,29000,0
|
|
20230622,163400,30405256600,29000,29000,29000,29000,0
|
|
20230622,163300,30405256600,29000,29000,29000,29000,0
|
|
20230622,163200,30405256600,29000,29000,29000,29000,0
|
|
20230622,163100,30405256600,29000,29000,29000,29000,0
|
|
20230622,163000,30405256600,29000,29000,29000,29000,0
|
|
20230622,162900,30405256600,29000,29000,29000,29000,0
|
|
20230622,162800,30405256600,29000,29000,29000,29000,0
|
|
20230622,162700,30405256600,29000,29000,29000,29000,0
|
|
20230622,162600,30405256600,29000,29000,29000,29000,0
|
|
20230622,162500,30405256600,29000,29000,29000,29000,0
|
|
20230622,162400,30405256600,29000,29000,29000,29000,0
|
|
20230622,162300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,162200,30405256600,29000,29000,29000,29000,0
|
|
20230622,162100,30405256600,29000,29000,29000,29000,0
|
|
20230622,162000,30405256600,29000,29000,29000,29000,0
|
|
20230622,161900,30405256600,29000,29000,29000,29000,0
|
|
20230622,161800,30405256600,29000,29000,29000,29000,0
|
|
20230622,161700,30405256600,29000,29000,29000,29000,0
|
|
20230622,161600,30405256600,29000,29000,29000,29000,0
|
|
20230622,161500,30405256600,29000,29000,29000,29000,0
|
|
20230622,161400,30405256600,29000,29000,29000,29000,0
|
|
20230622,161300,30405256600,29000,29000,29000,29000,0
|
|
20230622,161200,30405256600,29000,29000,29000,29000,0
|
|
20230622,161100,30405256600,29000,29000,29000,29000,0
|
|
20230622,161000,30405256600,29000,29000,29000,29000,0
|
|
20230622,160900,30405256600,29000,29000,29000,29000,0
|
|
20230622,160800,30405256600,29000,29000,29000,29000,0
|
|
20230622,160700,30405256600,29000,29000,29000,29000,0
|
|
20230622,160600,30405256600,29000,29000,29000,29000,0
|
|
20230622,160500,30405256600,29000,29000,29000,29000,0
|
|
20230622,160400,30405256600,29000,29000,29000,29000,0
|
|
20230622,160300,30405256600,29000,29000,29000,29000,0
|
|
20230622,160200,30405256600,29000,29000,29000,29000,0
|
|
20230622,160100,30405256600,29000,29000,29000,29000,0
|
|
20230622,160000,30405256600,29000,29000,29000,29000,0
|
|
20230622,155900,30405256600,29000,29000,29000,29000,0
|
|
20230622,155800,30405256600,29000,29000,29000,29000,0
|
|
20230622,155700,30405256600,29000,29000,29000,29000,0
|
|
20230622,155600,30405256600,29000,29000,29000,29000,0
|
|
20230622,155500,30405256600,29000,29000,29000,29000,0
|
|
20230622,155400,30405256600,29000,29000,29000,29000,0
|
|
20230622,155300,30405256600,29000,29000,29000,29000,10536
|
|
20230622,155200,30405256600,29000,29000,29000,29000,0
|
|
20230622,155100,30405256600,29000,29000,29000,29000,0
|
|
20230622,155000,30405256600,29000,29000,29000,29000,0
|
|
20230622,154900,30405256600,29000,29000,29000,29000,0
|
|
20230622,154800,30405256600,29000,29000,29000,29000,0
|
|
20230622,154700,30405256600,29000,29000,29000,29000,0
|
|
20230622,154600,30405256600,29000,29000,29000,29000,0
|
|
20230622,154500,30405256600,29000,29000,29000,29000,0
|
|
20230622,154400,30405256600,29000,29000,29000,29000,0
|
|
20230622,154300,30405256600,29000,29000,29000,29000,0
|
|
20230622,154200,30405256600,29000,29000,29000,29000,0
|
|
20230622,154100,30405256600,29000,29000,29000,29000,0
|
|
20230622,154000,30405256600,29000,29000,29000,29000,0
|
|
20230622,153900,30405256600,29000,29000,29000,29000,0
|
|
20230622,153800,30405256600,29000,29000,29000,29000,0
|
|
20230622,153700,30405256600,29000,29000,29000,29000,0
|
|
20230622,153600,30405256600,29000,29000,29000,29000,0
|
|
20230622,153500,30405256600,29000,29000,29000,29000,0
|
|
20230622,153400,30405256600,29000,29000,29000,29000,0
|
|
20230622,153300,30405256600,29000,29000,29000,29000,0
|
|
20230622,153200,30405256600,29000,29000,29000,29000,0
|
|
20230622,153100,30405256600,29000,29000,29000,29000,0
|
|
20230622,153000,30405256600,29000,29000,29000,29000,10536
|
|
20230622,152900,30099712600,28950,28950,28950,28950,0
|
|
20230622,152800,30099712600,28950,28950,28950,28950,0
|
|
20230622,152700,30099712600,28950,28950,28950,28950,0
|
|
20230622,152600,30099712600,28950,28950,28950,28950,0
|
|
20230622,152500,30099712600,28950,28950,28950,28950,0
|
|
20230622,152400,30099712600,28950,28950,28950,28950,0
|
|
20230622,152300,30099712600,28950,28950,28950,28950,0
|
|
20230622,152200,30099712600,28950,28950,28950,28950,0
|
|
20230622,152100,30099712600,28950,28950,28950,28950,0
|
|
20230622,152000,30099712600,28950,28950,28950,28950,0
|
|
20230622,151900,30099712600,28950,28950,28950,28900,1940
|
|
20230622,151800,30043573450,28950,28900,28950,28900,1429
|
|
20230622,151700,30002215700,28950,28900,28950,28900,2533
|
|
20230622,151600,29928916600,28950,28950,28950,28900,2624
|
|
20230622,151500,29852954900,28950,28900,28950,28900,2615
|
|
20230622,151400,29777291150,28900,28850,28950,28850,1792
|
|
20230622,151300,29725546650,28850,28900,28950,28850,3015
|
|
20230622,151200,29638510950,28900,28900,28950,28850,6852
|
|
20230622,151100,29440449800,28950,28900,28950,28900,2166
|
|
20230622,151000,29377832050,28900,28900,28950,28850,2754
|
|
20230622,150900,29298188250,28900,28900,28900,28850,2921
|
|
20230622,150800,29213851500,28900,28850,28950,28850,1127
|
|
20230622,150700,29181305550,28900,28850,28950,28850,1902
|
|
20230622,150600,29126364150,28850,28900,28950,28850,3126
|
|
20230622,150500,29036035850,28900,28850,28950,28800,2958
|
|
20230622,150400,28950610700,28850,28900,28950,28850,3394
|
|
20230622,150300,28852603350,28900,28900,28950,28850,1480
|
|
20230622,150200,28809831950,28850,28900,28950,28850,6175
|
|
20230622,150100,28631372300,28950,29000,29000,28950,1733
|
|
20230622,150000,28581196300,29000,29000,29000,28950,3624
|
|
20230622,145900,28476263550,29000,28950,29000,28950,1111
|
|
20230622,145800,28444088400,28950,29050,29050,28950,1173
|
|
20230622,145700,28410089600,29000,28950,29000,28950,2926
|
|
20230622,145600,28325326450,28950,29000,29050,28950,2986
|
|
20230622,145500,28238845250,29000,29100,29100,29000,1510
|
|
20230622,145400,28195046750,29050,28950,29050,28950,1341
|
|
20230622,145300,28156154100,29000,29000,29050,28950,1601
|
|
20230622,145200,28109733900,29000,29050,29100,29000,5647
|
|
20230622,145100,27945841450,29050,29050,29100,29050,1350
|
|
20230622,145000,27906616550,29100,29050,29150,29050,1244
|
|
20230622,144900,27870452700,29100,29050,29150,29050,1396
|
|
20230622,144800,27829846550,29050,29050,29100,29050,2582
|
|
20230622,144700,27754760500,29050,29050,29100,29050,1303
|
|
20230622,144600,27716901650,29050,29050,29100,29050,1942
|
|
20230622,144500,27660473400,29050,29100,29150,29050,1297
|
|
20230622,144400,27622775800,29150,29100,29150,29100,1656
|
|
20230622,144300,27574581100,29150,29150,29150,29100,1211
|
|
20230622,144200,27539334400,29150,29150,29200,29100,6639
|
|
20230622,144100,27345823000,29150,29100,29200,29100,2534
|
|
20230622,144000,27272037400,29150,29150,29150,29050,885
|
|
20230622,143900,27246294150,29150,29150,29150,29050,2901
|
|
20230622,143800,27161890100,29150,29150,29150,29100,1379
|
|
20230622,143700,27121741200,29150,29150,29200,29100,1182
|
|
20230622,143600,27087335350,29150,29100,29200,29100,3134
|
|
20230622,143500,26996042850,29100,29100,29150,29100,1382
|
|
20230622,143400,26955809550,29100,29200,29200,29100,2068
|
|
20230622,143300,26895534950,29200,29100,29200,29100,3177
|
|
20230622,143200,26802988650,29100,29100,29200,29100,1575
|
|
20230622,143100,26757132900,29150,29100,29200,29100,2169
|
|
20230622,143000,26693915850,29100,29150,29200,29050,4550
|
|
20230622,142900,26561431400,29150,29150,29200,29150,2328
|
|
20230622,142800,26493553850,29150,29200,29200,29150,3616
|
|
20230622,142700,26388052650,29150,29150,29200,29150,1556
|
|
20230622,142600,26342673400,29150,29200,29200,29150,2008
|
|
20230622,142500,26284103000,29200,29200,29250,29200,4880
|
|
20230622,142400,26141558300,29200,29250,29250,29200,3686
|
|
20230622,142300,26033809250,29250,29300,29300,29250,1932
|
|
20230622,142200,25977269900,29300,29250,29300,29250,2014
|
|
20230622,142100,25918314900,29250,29300,29300,29250,1564
|
|
20230622,142000,25872526950,29250,29300,29350,29250,3178
|
|
20230622,141900,25779435150,29300,29250,29350,29250,2803
|
|
20230622,141800,25697294800,29300,29300,29300,29250,1180
|
|
20230622,141700,25662724300,29300,29250,29300,29250,525
|
|
20230622,141600,25647355900,29250,29250,29300,29250,259
|
|
20230622,141500,25639770650,29250,29250,29300,29250,359
|
|
20230622,141400,25629263900,29250,29300,29300,29250,1989
|
|
20230622,141300,25571006650,29300,29350,29350,29250,964
|
|
20230622,141200,25542771650,29300,29300,29350,29300,3150
|
|
20230622,141100,25450465600,29300,29300,29350,29300,580
|
|
20230622,141000,25433455400,29350,29300,29350,29300,737
|
|
20230622,140900,25411848850,29300,29300,29350,29300,1229
|
|
20230622,140800,25375835250,29300,29350,29350,29300,797
|
|
20230622,140700,25352465700,29300,29300,29350,29300,851
|
|
20230622,140600,25327509800,29350,29300,29350,29300,1847
|
|
20230622,140500,25273364600,29300,29300,29350,29300,806
|
|
20230622,140400,25249733400,29350,29400,29400,29350,2939
|
|
20230622,140300,25163458350,29350,29350,29400,29350,1105
|
|
20230622,140200,25130989100,29400,29400,29400,29350,944
|
|
20230622,140100,25103259650,29400,29350,29400,29350,1642
|
|
20230622,140000,25055042300,29400,29450,29450,29350,2643
|
|
20230622,135900,24977338050,29400,29400,29450,29400,3650
|
|
20230622,135800,24869983350,29400,29450,29450,29400,1238
|
|
20230622,135700,24833547000,29450,29400,29450,29400,948
|
|
20230622,135600,24805646350,29450,29400,29450,29400,1170
|
|
20230622,135500,24771222800,29400,29450,29450,29400,1153
|
|
20230622,135400,24737295200,29450,29450,29450,29400,868
|
|
20230622,135300,24711755950,29450,29400,29450,29400,1662
|
|
20230622,135200,24662869600,29400,29400,29450,29350,1255
|
|
20230622,135100,24625972650,29400,29450,29450,29400,2176
|
|
20230622,135000,24561943050,29450,29400,29450,29400,1646
|
|
20230622,134900,24513499550,29400,29400,29450,29400,1704
|
|
20230622,134800,24463393950,29400,29400,29450,29350,3926
|
|
20230622,134700,24347972450,29400,29350,29400,29300,3572
|
|
20230622,134600,24243121900,29350,29350,29350,29300,1165
|
|
20230622,134500,24208943550,29300,29300,29350,29250,2230
|
|
20230622,134400,24143599000,29300,29350,29350,29250,2797
|
|
20230622,134300,24061660450,29300,29350,29350,29300,3014
|
|
20230622,134200,23973346100,29300,29300,29350,29300,846
|
|
20230622,134100,23948550800,29300,29350,29350,29300,529
|
|
20230622,134000,23933043750,29350,29350,29350,29300,757
|
|
20230622,133900,23910836500,29350,29350,29400,29350,2955
|
|
20230622,133800,23824076800,29350,29350,29400,29350,1107
|
|
20230622,133700,23791583050,29400,29400,29400,29350,2794
|
|
20230622,133600,23709559300,29400,29400,29400,29350,1507
|
|
20230622,133500,23665272550,29400,29400,29400,29350,892
|
|
20230622,133400,23639063050,29400,29400,29400,29350,709
|
|
20230622,133300,23618239200,29350,29400,29400,29350,599
|
|
20230622,133200,23600657150,29400,29400,29400,29350,3688
|
|
20230622,133100,23492254400,29400,29450,29450,29400,2569
|
|
20230622,133000,23416681400,29450,29400,29450,29400,1847
|
|
20230622,132900,23362316500,29400,29350,29450,29350,7188
|
|
20230622,132800,23151029150,29400,29350,29400,29300,5939
|
|
20230622,132700,22976710950,29350,29350,29350,29300,2824
|
|
20230622,132600,22893870100,29300,29300,29300,29250,4199
|
|
20230622,132500,22770848800,29300,29300,29300,29250,1426
|
|
20230622,132400,22729080000,29250,29200,29300,29200,2881
|
|
20230622,132300,22644801650,29250,29250,29250,29200,1882
|
|
20230622,132200,22589756550,29250,29200,29250,29150,1546
|
|
20230622,132100,22544611900,29200,29150,29200,29150,6885
|
|
20230622,132000,22343730250,29150,29150,29200,29150,691
|
|
20230622,131900,22323569350,29150,29150,29200,29150,1064
|
|
20230622,131800,22292527400,29200,29150,29200,29100,1687
|
|
20230622,131700,22243349400,29150,29150,29150,29100,973
|
|
20230622,131600,22215012800,29150,29150,29150,29100,583
|
|
20230622,131500,22198030250,29100,29100,29150,29100,681
|
|
20230622,131400,22178185400,29150,29200,29200,29100,3398
|
|
20230622,131300,22079113000,29200,29200,29250,29150,718
|
|
20230622,131200,22058157950,29200,29200,29250,29200,1763
|
|
20230622,131100,22006663950,29250,29200,29250,29200,1641
|
|
20230622,131000,21958737500,29200,29250,29250,29200,2123
|
|
20230622,130900,21896703350,29250,29250,29250,29200,1734
|
|
20230622,130800,21845986300,29250,29200,29250,29150,2286
|
|
20230622,130700,21779245950,29150,29200,29200,29150,611
|
|
20230622,130600,21761419000,29150,29100,29150,29100,1044
|
|
20230622,130500,21730987300,29150,29150,29150,29100,1301
|
|
20230622,130400,21693076800,29150,29100,29150,29100,3887
|
|
20230622,130300,21579832950,29150,29200,29200,29150,1788
|
|
20230622,130200,21527692300,29200,29200,29250,29150,3978
|
|
20230622,130100,21411580050,29250,29200,29250,29150,5040
|
|
20230622,130000,21264414400,29200,29150,29200,29100,3284
|
|
20230622,125900,21168676650,29100,29100,29150,29100,1427
|
|
20230622,125800,21127096450,29150,29100,29150,29050,3377
|
|
20230622,125700,21028811050,29100,29050,29100,29050,1549
|
|
20230622,125600,20983770250,29050,29100,29100,29050,1511
|
|
20230622,125500,20939840050,29100,29050,29100,29000,3693
|
|
20230622,125400,20832557550,29000,29050,29050,29000,1519
|
|
20230622,125300,20788449400,29050,28950,29050,28950,2317
|
|
20230622,125200,20721241950,28950,28950,29000,28900,6524
|
|
20230622,125100,20532203450,28900,28950,28950,28900,1628
|
|
20230622,125000,20485148850,28950,28900,28950,28900,583
|
|
20230622,124900,20468286550,28900,28850,28950,28850,5903
|
|
20230622,124800,20297794250,28850,28800,28850,28800,1243
|
|
20230622,124700,20261992300,28800,28800,28800,28750,542
|
|
20230622,124600,20246389350,28800,28800,28800,28750,527
|
|
20230622,124500,20231228100,28800,28700,28800,28700,481
|
|
20230622,124400,20217411950,28750,28750,28750,28700,1137
|
|
20230622,124300,20184724900,28750,28750,28750,28700,568
|
|
20230622,124200,20168417050,28700,28700,28750,28700,1527
|
|
20230622,124100,20124587550,28700,28750,28750,28700,298
|
|
20230622,124000,20116029750,28750,28750,28750,28700,1130
|
|
20230622,123900,20083582400,28750,28750,28750,28700,508
|
|
20230622,123800,20068996350,28750,28700,28750,28700,1019
|
|
20230622,123700,20039727500,28700,28750,28750,28700,480
|
|
20230622,123600,20025948000,28750,28700,28750,28650,6152
|
|
20230622,123500,19849637550,28700,28700,28750,28700,843
|
|
20230622,123400,19825436450,28750,28750,28750,28700,405
|
|
20230622,123300,19813807300,28750,28700,28750,28700,312
|
|
20230622,123200,19804844350,28700,28700,28750,28650,581
|
|
20230622,123100,19788189850,28700,28700,28750,28650,440
|
|
20230622,123000,19775570850,28700,28750,28750,28650,435
|
|
20230622,122900,19763093750,28650,28750,28750,28650,868
|
|
20230622,122800,19738190200,28750,28700,28750,28700,1184
|
|
20230622,122700,19704200950,28750,28650,28750,28650,2207
|
|
20230622,122600,19640854850,28650,28700,28700,28650,683
|
|
20230622,122500,19621275900,28700,28650,28700,28650,529
|
|
20230622,122400,19606116050,28700,28700,28700,28650,948
|
|
20230622,122300,19578944600,28700,28650,28700,28650,689
|
|
20230622,122200,19559198700,28700,28700,28750,28650,1252
|
|
20230622,122100,19523313850,28700,28750,28750,28650,597
|
|
20230622,122000,19506183750,28700,28750,28750,28650,4220
|
|
20230622,121900,19384965900,28750,28750,28750,28700,1823
|
|
20230622,121800,19332567850,28700,28750,28800,28700,1577
|
|
20230622,121700,19287255300,28800,28750,28800,28750,579
|
|
20230622,121600,19270602400,28800,28800,28800,28750,313
|
|
20230622,121500,19261596300,28800,28800,28850,28750,1540
|
|
20230622,121400,19217256450,28800,28800,28850,28800,875
|
|
20230622,121300,19192031100,28850,28850,28850,28800,578
|
|
20230622,121200,19175380500,28800,28850,28850,28800,601
|
|
20230622,121100,19158063300,28850,28850,28850,28800,166
|
|
20230622,121000,19153278200,28850,28850,28850,28800,514
|
|
20230622,120900,19138472450,28800,28850,28850,28800,1612
|
|
20230622,120800,19092028950,28850,28800,28850,28800,105
|
|
20230622,120700,19089004550,28850,28800,28850,28750,2595
|
|
20230622,120600,19014252550,28800,28750,28800,28750,2291
|
|
20230622,120500,18948288450,28800,28750,28800,28700,10411
|
|
20230622,120400,18649028250,28750,28750,28750,28700,947
|
|
20230622,120300,18621829900,28750,28700,28750,28700,675
|
|
20230622,120200,18602452750,28750,28700,28750,28700,6087
|
|
20230622,120100,18427750800,28650,28650,28700,28650,1058
|
|
20230622,120000,18397408500,28700,28700,28700,28650,2021
|
|
20230622,115900,18339503550,28700,28700,28700,28650,603
|
|
20230622,115800,18322210350,28650,28700,28700,28650,639
|
|
20230622,115700,18303901550,28700,28650,28700,28650,976
|
|
20230622,115600,18275929950,28650,28650,28700,28650,950
|
|
20230622,115500,18248705750,28700,28700,28700,28650,937
|
|
20230622,115400,18221847550,28700,28650,28700,28650,626
|
|
20230622,115300,18203906150,28650,28650,28700,28650,906
|
|
20230622,115200,18177947750,28650,28650,28700,28650,805
|
|
20230622,115100,18154878000,28700,28700,28700,28650,1408
|
|
20230622,115000,18114537100,28700,28750,28750,28650,6228
|
|
20230622,114900,17936004650,28750,28700,28750,28700,1708
|
|
20230622,114800,17886981550,28700,28750,28750,28700,696
|
|
20230622,114700,17866996750,28750,28700,28750,28700,2071
|
|
20230622,114600,17807545350,28700,28700,28750,28700,626
|
|
20230622,114500,17789576150,28700,28700,28750,28700,1672
|
|
20230622,114400,17741582550,28700,28750,28800,28700,584
|
|
20230622,114300,17724805250,28750,28700,28800,28650,743
|
|
20230622,114200,17703468250,28750,28650,28750,28650,2214
|
|
20230622,114100,17639938100,28650,28800,28800,28650,4320
|
|
20230622,114000,17516032000,28800,28800,28800,28700,1578
|
|
20230622,113900,17470668600,28750,28750,28800,28750,505
|
|
20230622,113800,17456146600,28800,28750,28800,28700,967
|
|
20230622,113700,17428341100,28750,28750,28750,28700,1319
|
|
20230622,113600,17390449050,28750,28750,28800,28700,1425
|
|
20230622,113500,17349464400,28800,28800,28800,28750,1894
|
|
20230622,113400,17295003100,28800,28800,28800,28750,931
|
|
20230622,113300,17268216700,28800,28800,28850,28750,1132
|
|
20230622,113200,17235631400,28800,28800,28850,28800,735
|
|
20230622,113100,17214457400,28850,28850,28900,28800,2494
|
|
20230622,113000,17142581400,28850,28850,28900,28850,1027
|
|
20230622,112900,17112946500,28900,28900,28900,28850,444
|
|
20230622,112800,17100128150,28900,28850,28900,28850,2589
|
|
20230622,112700,17025430350,28900,28900,28900,28850,633
|
|
20230622,112600,17007161950,28900,28850,28900,28850,771
|
|
20230622,112500,16984891900,28850,28950,28950,28850,1209
|
|
20230622,112400,16949952300,28950,28950,28950,28900,1330
|
|
20230622,112300,16911511200,28950,28950,28950,28900,478
|
|
20230622,112200,16897682000,28900,28900,28950,28900,553
|
|
20230622,112100,16881690350,28950,28900,28950,28900,197
|
|
20230622,112000,16875993300,28900,28900,28950,28850,788
|
|
20230622,111900,16853216800,28900,28900,28900,28850,512
|
|
20230622,111800,16838435050,28850,28900,28900,28850,497
|
|
20230622,111700,16824088950,28850,28850,28900,28850,524
|
|
20230622,111600,16808961050,28900,28900,28950,28850,3989
|
|
20230622,111500,16693856000,28900,28900,28900,28800,2367
|
|
20230622,111400,16625474400,28850,28900,28900,28850,820
|
|
20230622,111300,16601805550,28900,28800,28900,28800,1471
|
|
20230622,111200,16559378100,28800,28850,28850,28750,1303
|
|
20230622,111100,16521852550,28800,28800,28850,28800,791
|
|
20230622,111000,16499069000,28850,28800,28850,28700,2265
|
|
20230622,110900,16433902700,28750,28750,28800,28700,7162
|
|
20230622,110800,16228108550,28750,28850,28850,28700,10771
|
|
20230622,110700,15918330000,28850,28850,28850,28800,670
|
|
20230622,110600,15899010400,28800,28850,28950,28800,3899
|
|
20230622,110500,15786638800,28800,28800,28850,28800,1802
|
|
20230622,110400,15734728200,28850,28750,28850,28750,2369
|
|
20230622,110300,15666552500,28750,28850,28850,28750,5513
|
|
20230622,110200,15507910850,28800,28850,28850,28800,3882
|
|
20230622,110100,15396068850,28850,28950,28950,28850,9205
|
|
20230622,110000,15130263850,28950,29000,29000,28900,1823
|
|
20230622,105900,15077485150,28950,28950,29000,28950,2661
|
|
20230622,105800,15000437800,28950,29000,29050,28950,2025
|
|
20230622,105700,14941713450,29000,29050,29050,29000,378
|
|
20230622,105600,14930746000,29050,29000,29050,29000,450
|
|
20230622,105500,14917679800,29050,28950,29050,28950,2860
|
|
20230622,105400,14834780400,29000,29000,29000,28950,571
|
|
20230622,105300,14818226900,29000,29000,29000,28950,1139
|
|
20230622,105200,14785252450,28950,28950,29000,28950,737
|
|
20230622,105100,14763901250,28950,29000,29000,28950,422
|
|
20230622,105000,14751678700,29000,28950,29000,28900,1140
|
|
20230622,104900,14718690200,28950,28950,29000,28900,1507
|
|
20230622,104800,14675063100,28950,28900,28950,28900,1220
|
|
20230622,104700,14639747550,28950,28950,29000,28950,2626
|
|
20230622,104600,14563723850,29000,28950,29000,28950,1844
|
|
20230622,104500,14510332900,28950,29000,29000,28950,346
|
|
20230622,104400,14500313400,28950,28950,29000,28950,2092
|
|
20230622,104300,14439707850,29000,29000,29000,28950,583
|
|
20230622,104200,14422815700,29000,29000,29000,28950,1227
|
|
20230622,104100,14387267100,29000,28950,29000,28950,900
|
|
20230622,104000,14361178100,28950,29000,29000,28950,281
|
|
20230622,103900,14353035100,28950,28950,29000,28950,1568
|
|
20230622,103800,14307572950,29000,29000,29000,28950,196
|
|
20230622,103700,14301890300,29000,29000,29000,28950,896
|
|
20230622,103600,14275942150,28950,28950,29000,28950,353
|
|
20230622,103500,14265720900,28950,29000,29000,28950,918
|
|
20230622,103400,14239129200,29000,28950,29000,28900,1646
|
|
20230622,103300,14191509100,28950,28950,28950,28900,1313
|
|
20230622,103200,14153508850,28950,28950,29000,28900,1694
|
|
20230622,103100,14104476350,28950,29050,29050,28950,5123
|
|
20230622,103000,13955930050,29050,29050,29100,29050,1682
|
|
20230622,102900,13907064400,29050,29000,29050,29000,565
|
|
20230622,102800,13890660800,29050,29050,29100,28950,5703
|
|
20230622,102700,13725387600,29050,29050,29100,29050,3323
|
|
20230622,102600,13628853100,29100,29100,29100,29050,819
|
|
20230622,102500,13605029050,29100,29100,29150,29050,3023
|
|
20230622,102400,13517056700,29100,29150,29150,29100,852
|
|
20230622,102300,13492248700,29150,29150,29200,29100,812
|
|
20230622,102200,13468577400,29150,29150,29200,29100,1142
|
|
20230622,102100,13435309000,29150,29150,29200,29150,654
|
|
20230622,102000,13416240400,29150,29150,29200,29100,990
|
|
20230622,101900,13387381950,29150,29100,29150,29100,466
|
|
20230622,101800,13373808200,29100,29000,29100,29000,2290
|
|
20230622,101700,13307281900,29050,29050,29050,29000,1073
|
|
20230622,101600,13276151200,29050,29100,29100,29000,2195
|
|
20230622,101500,13212406200,29100,29150,29150,29050,1945
|
|
20230622,101400,13155811300,29100,29150,29150,29100,2258
|
|
20230622,101300,13090055500,29150,29150,29200,29150,241
|
|
20230622,101200,13083029200,29200,29100,29200,29100,632
|
|
20230622,101100,13064601250,29100,29250,29250,29100,728
|
|
20230622,101000,13043368000,29200,29200,29200,29150,3470
|
|
20230622,100900,12942146450,29200,29200,29250,29150,584
|
|
20230622,100800,12925086600,29200,29150,29200,29150,512
|
|
20230622,100700,12910148200,29200,29150,29200,29150,138
|
|
20230622,100600,12906124100,29200,29200,29250,29150,796
|
|
20230622,100500,12882873800,29200,29200,29250,29150,1732
|
|
20230622,100400,12832340050,29200,29200,29300,29150,875
|
|
20230622,100300,12806775050,29200,29250,29250,29100,1618
|
|
20230622,100200,12759575350,29300,29300,29400,29150,5062
|
|
20230622,100100,12611494000,29350,29350,29400,29350,376
|
|
20230622,100000,12600450650,29350,29350,29350,29300,860
|
|
20230622,095900,12575224100,29300,29350,29350,29300,3144
|
|
20230622,095800,12482957050,29350,29350,29350,29300,1752
|
|
20230622,095700,12431544800,29350,29300,29350,29300,1064
|
|
20230622,095600,12400352950,29300,29300,29350,29250,1928
|
|
20230622,095500,12343818900,29300,29250,29350,29200,2630
|
|
20230622,095400,12266811950,29250,29350,29350,29250,2252
|
|
20230622,095300,12200817550,29350,29350,29400,29300,5413
|
|
20230622,095200,12041946900,29400,29400,29450,29350,3516
|
|
20230622,095100,11938565150,29400,29400,29400,29300,3171
|
|
20230622,095000,11845376800,29350,29400,29400,29300,2710
|
|
20230622,094900,11765824350,29400,29350,29400,29300,3257
|
|
20230622,094800,11670262600,29350,29400,29400,29300,3062
|
|
20230622,094700,11580331000,29350,29400,29450,29350,6830
|
|
20230622,094600,11379571750,29400,29350,29400,29350,5863
|
|
20230622,094500,11207217650,29400,29350,29400,29300,3411
|
|
20230622,094400,11107082750,29300,29200,29400,29200,8505
|
|
20230622,094300,10857672000,29150,29200,29300,29150,4231
|
|
20230622,094200,10734037900,29150,29100,29200,29050,1460
|
|
20230622,094100,10691434000,29050,29000,29150,29000,2670
|
|
20230622,094000,10613744950,29000,29000,29100,29000,2305
|
|
20230622,093900,10546778650,28950,28950,29050,28850,8578
|
|
20230622,093800,10298724200,28950,28900,29000,28900,2363
|
|
20230622,093700,10230354100,28900,29100,29100,28900,5381
|
|
20230622,093600,10074345650,29050,29050,29100,29050,2365
|
|
20230622,093500,10005612350,29100,29100,29100,29050,1786
|
|
20230622,093400,9953713700,29050,29100,29100,29050,3400
|
|
20230622,093300,9854897600,29050,29050,29150,29050,2003
|
|
20230622,093200,9796650200,29050,29100,29150,29050,2467
|
|
20230622,093100,9724883550,29150,29150,29200,29100,2585
|
|
20230622,093000,9649620250,29150,29100,29200,29100,2829
|
|
20230622,092900,9567169900,29150,29100,29150,29000,8527
|
|
20230622,092800,9319110450,29050,29100,29150,29050,3922
|
|
20230622,092700,9204959750,29150,29150,29150,29100,3174
|
|
20230622,092600,9112458800,29200,29250,29250,29150,5115
|
|
20230622,092500,8963078550,29200,29200,29250,29200,3425
|
|
20230622,092400,8862987700,29200,29250,29300,29200,7140
|
|
20230622,092300,8654163850,29300,29350,29350,29250,4209
|
|
20230622,092200,8530820800,29350,29250,29350,29200,11413
|
|
20230622,092100,8196631100,29250,29250,29300,29250,2893
|
|
20230622,092000,8112006650,29250,29350,29350,29250,5125
|
|
20230622,091900,7961809700,29300,29350,29350,29300,5183
|
|
20230622,091800,7809757800,29350,29250,29400,29250,18432
|
|
20230622,091700,7269669200,29300,29150,29300,29100,10384
|
|
20230622,091600,6966533100,29100,29150,29200,29100,3463
|
|
20230622,091500,6865624100,29150,29100,29200,29050,7357
|
|
20230622,091400,6651163050,29050,29000,29100,28950,5276
|
|
20230622,091300,6497807100,29000,28900,29000,28900,7247
|
|
20230622,091200,6288046800,28900,29100,29100,28900,11306
|
|
20230622,091100,5960694950,29050,29200,29200,29050,14798
|
|
20230622,091000,5530062650,29250,29150,29250,29150,11733
|
|
20230622,090900,5187451400,29200,29150,29250,29100,13670
|
|
20230622,090800,4788145650,29150,29200,29200,29100,10626
|
|
20230622,090700,4478464850,29200,29200,29250,29150,13596
|
|
20230622,090600,4081456600,29200,29200,29200,29150,10155
|
|
20230622,090500,3784986300,29250,29100,29250,29100,20476
|
|
20230622,090400,3187294250,29100,28950,29150,28900,13717
|
|
20230622,090300,2788686450,28950,28850,28950,28700,15607
|
|
20230622,090200,2338293100,28850,28850,28950,28750,10319
|
|
20230622,090100,2040201650,28750,28550,28900,28500,17305
|
|
20230622,090000,1544076800,28600,28250,28600,28200,54368
|