633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,192900,31208228800,21850,21850,21850,21850,0
|
|
20230628,192800,31208228800,21850,21850,21850,21850,0
|
|
20230628,192700,31208228800,21850,21850,21850,21850,0
|
|
20230628,192600,31208228800,21850,21850,21850,21850,0
|
|
20230628,192500,31208228800,21850,21850,21850,21850,0
|
|
20230628,192400,31208228800,21850,21850,21850,21850,0
|
|
20230628,192300,31208228800,21850,21850,21850,21850,0
|
|
20230628,192200,31208228800,21850,21850,21850,21850,0
|
|
20230628,192100,31208228800,21850,21850,21850,21850,0
|
|
20230628,192000,31208228800,21850,21850,21850,21850,0
|
|
20230628,191900,31208228800,21850,21850,21850,21850,0
|
|
20230628,191800,31208228800,21850,21850,21850,21850,0
|
|
20230628,191700,31208228800,21850,21850,21850,21850,0
|
|
20230628,191600,31208228800,21850,21850,21850,21850,0
|
|
20230628,191500,31208228800,21850,21850,21850,21850,0
|
|
20230628,191400,31208228800,21850,21850,21850,21850,0
|
|
20230628,191300,31208228800,21850,21850,21850,21850,0
|
|
20230628,191200,31208228800,21850,21850,21850,21850,0
|
|
20230628,191100,31208228800,21850,21850,21850,21850,0
|
|
20230628,191000,31208228800,21850,21850,21850,21850,0
|
|
20230628,190900,31208228800,21850,21850,21850,21850,0
|
|
20230628,190800,31208228800,21850,21850,21850,21850,0
|
|
20230628,190700,31208228800,21850,21850,21850,21850,0
|
|
20230628,190600,31208228800,21850,21850,21850,21850,0
|
|
20230628,190500,31208228800,21850,21850,21850,21850,0
|
|
20230628,190400,31208228800,21850,21850,21850,21850,0
|
|
20230628,190300,31208228800,21850,21850,21850,21850,0
|
|
20230628,190200,31208228800,21850,21850,21850,21850,0
|
|
20230628,190100,31208228800,21850,21850,21850,21850,0
|
|
20230628,190000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,185900,31208228800,21850,21850,21850,21850,0
|
|
20230628,185800,31208228800,21850,21850,21850,21850,0
|
|
20230628,185700,31208228800,21850,21850,21850,21850,0
|
|
20230628,185600,31208228800,21850,21850,21850,21850,0
|
|
20230628,185500,31208228800,21850,21850,21850,21850,0
|
|
20230628,185400,31208228800,21850,21850,21850,21850,0
|
|
20230628,185300,31208228800,21850,21850,21850,21850,0
|
|
20230628,185200,31208228800,21850,21850,21850,21850,0
|
|
20230628,185100,31208228800,21850,21850,21850,21850,0
|
|
20230628,185000,31208228800,21850,21850,21850,21850,0
|
|
20230628,184900,31208228800,21850,21850,21850,21850,0
|
|
20230628,184800,31208228800,21850,21850,21850,21850,0
|
|
20230628,184700,31208228800,21850,21850,21850,21850,0
|
|
20230628,184600,31208228800,21850,21850,21850,21850,0
|
|
20230628,184500,31208228800,21850,21850,21850,21850,0
|
|
20230628,184400,31208228800,21850,21850,21850,21850,0
|
|
20230628,184300,31208228800,21850,21850,21850,21850,0
|
|
20230628,184200,31208228800,21850,21850,21850,21850,0
|
|
20230628,184100,31208228800,21850,21850,21850,21850,0
|
|
20230628,184000,31208228800,21850,21850,21850,21850,0
|
|
20230628,183900,31208228800,21850,21850,21850,21850,0
|
|
20230628,183800,31208228800,21850,21850,21850,21850,0
|
|
20230628,183700,31208228800,21850,21850,21850,21850,0
|
|
20230628,183600,31208228800,21850,21850,21850,21850,0
|
|
20230628,183500,31208228800,21850,21850,21850,21850,0
|
|
20230628,183400,31208228800,21850,21850,21850,21850,0
|
|
20230628,183300,31208228800,21850,21850,21850,21850,0
|
|
20230628,183200,31208228800,21850,21850,21850,21850,0
|
|
20230628,183100,31208228800,21850,21850,21850,21850,0
|
|
20230628,183000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,182900,31208228800,21850,21850,21850,21850,0
|
|
20230628,182800,31208228800,21850,21850,21850,21850,0
|
|
20230628,182700,31208228800,21850,21850,21850,21850,0
|
|
20230628,182600,31208228800,21850,21850,21850,21850,0
|
|
20230628,182500,31208228800,21850,21850,21850,21850,0
|
|
20230628,182400,31208228800,21850,21850,21850,21850,0
|
|
20230628,182300,31208228800,21850,21850,21850,21850,0
|
|
20230628,182200,31208228800,21850,21850,21850,21850,0
|
|
20230628,182100,31208228800,21850,21850,21850,21850,0
|
|
20230628,182000,31208228800,21850,21850,21850,21850,0
|
|
20230628,181900,31208228800,21850,21850,21850,21850,0
|
|
20230628,181800,31208228800,21850,21850,21850,21850,0
|
|
20230628,181700,31208228800,21850,21850,21850,21850,0
|
|
20230628,181600,31208228800,21850,21850,21850,21850,0
|
|
20230628,181500,31208228800,21850,21850,21850,21850,0
|
|
20230628,181400,31208228800,21850,21850,21850,21850,0
|
|
20230628,181300,31208228800,21850,21850,21850,21850,0
|
|
20230628,181200,31208228800,21850,21850,21850,21850,0
|
|
20230628,181100,31208228800,21850,21850,21850,21850,0
|
|
20230628,181000,31208228800,21850,21850,21850,21850,0
|
|
20230628,180900,31208228800,21850,21850,21850,21850,0
|
|
20230628,180800,31208228800,21850,21850,21850,21850,0
|
|
20230628,180700,31208228800,21850,21850,21850,21850,0
|
|
20230628,180600,31208228800,21850,21850,21850,21850,0
|
|
20230628,180500,31208228800,21850,21850,21850,21850,0
|
|
20230628,180400,31208228800,21850,21850,21850,21850,0
|
|
20230628,180300,31208228800,21850,21850,21850,21850,0
|
|
20230628,180200,31208228800,21850,21850,21850,21850,0
|
|
20230628,180100,31208228800,21850,21850,21850,21850,0
|
|
20230628,180000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,175900,31208228800,21850,21850,21850,21850,0
|
|
20230628,175800,31208228800,21850,21850,21850,21850,0
|
|
20230628,175700,31208228800,21850,21850,21850,21850,0
|
|
20230628,175600,31208228800,21850,21850,21850,21850,0
|
|
20230628,175500,31208228800,21850,21850,21850,21850,0
|
|
20230628,175400,31208228800,21850,21850,21850,21850,0
|
|
20230628,175300,31208228800,21850,21850,21850,21850,0
|
|
20230628,175200,31208228800,21850,21850,21850,21850,0
|
|
20230628,175100,31208228800,21850,21850,21850,21850,0
|
|
20230628,175000,31208228800,21850,21850,21850,21850,0
|
|
20230628,174900,31208228800,21850,21850,21850,21850,0
|
|
20230628,174800,31208228800,21850,21850,21850,21850,0
|
|
20230628,174700,31208228800,21850,21850,21850,21850,0
|
|
20230628,174600,31208228800,21850,21850,21850,21850,0
|
|
20230628,174500,31208228800,21850,21850,21850,21850,0
|
|
20230628,174400,31208228800,21850,21850,21850,21850,0
|
|
20230628,174300,31208228800,21850,21850,21850,21850,0
|
|
20230628,174200,31208228800,21850,21850,21850,21850,0
|
|
20230628,174100,31208228800,21850,21850,21850,21850,0
|
|
20230628,174000,31208228800,21850,21850,21850,21850,0
|
|
20230628,173900,31208228800,21850,21850,21850,21850,0
|
|
20230628,173800,31208228800,21850,21850,21850,21850,0
|
|
20230628,173700,31208228800,21850,21850,21850,21850,0
|
|
20230628,173600,31208228800,21850,21850,21850,21850,0
|
|
20230628,173500,31208228800,21850,21850,21850,21850,0
|
|
20230628,173400,31208228800,21850,21850,21850,21850,0
|
|
20230628,173300,31208228800,21850,21850,21850,21850,0
|
|
20230628,173200,31208228800,21850,21850,21850,21850,0
|
|
20230628,173100,31208228800,21850,21850,21850,21850,0
|
|
20230628,173000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,172900,31208228800,21850,21850,21850,21850,0
|
|
20230628,172800,31208228800,21850,21850,21850,21850,0
|
|
20230628,172700,31208228800,21850,21850,21850,21850,0
|
|
20230628,172600,31208228800,21850,21850,21850,21850,0
|
|
20230628,172500,31208228800,21850,21850,21850,21850,0
|
|
20230628,172400,31208228800,21850,21850,21850,21850,0
|
|
20230628,172300,31208228800,21850,21850,21850,21850,0
|
|
20230628,172200,31208228800,21850,21850,21850,21850,0
|
|
20230628,172100,31208228800,21850,21850,21850,21850,0
|
|
20230628,172000,31208228800,21850,21850,21850,21850,0
|
|
20230628,171900,31208228800,21850,21850,21850,21850,0
|
|
20230628,171800,31208228800,21850,21850,21850,21850,0
|
|
20230628,171700,31208228800,21850,21850,21850,21850,0
|
|
20230628,171600,31208228800,21850,21850,21850,21850,0
|
|
20230628,171500,31208228800,21850,21850,21850,21850,0
|
|
20230628,171400,31208228800,21850,21850,21850,21850,0
|
|
20230628,171300,31208228800,21850,21850,21850,21850,0
|
|
20230628,171200,31208228800,21850,21850,21850,21850,0
|
|
20230628,171100,31208228800,21850,21850,21850,21850,0
|
|
20230628,171000,31208228800,21850,21850,21850,21850,0
|
|
20230628,170900,31208228800,21850,21850,21850,21850,0
|
|
20230628,170800,31208228800,21850,21850,21850,21850,0
|
|
20230628,170700,31208228800,21850,21850,21850,21850,0
|
|
20230628,170600,31208228800,21850,21850,21850,21850,0
|
|
20230628,170500,31208228800,21850,21850,21850,21850,0
|
|
20230628,170400,31208228800,21850,21850,21850,21850,0
|
|
20230628,170300,31208228800,21850,21850,21850,21850,0
|
|
20230628,170200,31208228800,21850,21850,21850,21850,0
|
|
20230628,170100,31208228800,21850,21850,21850,21850,0
|
|
20230628,170000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,165900,31208228800,21850,21850,21850,21850,0
|
|
20230628,165800,31208228800,21850,21850,21850,21850,0
|
|
20230628,165700,31208228800,21850,21850,21850,21850,0
|
|
20230628,165600,31208228800,21850,21850,21850,21850,0
|
|
20230628,165500,31208228800,21850,21850,21850,21850,0
|
|
20230628,165400,31208228800,21850,21850,21850,21850,0
|
|
20230628,165300,31208228800,21850,21850,21850,21850,0
|
|
20230628,165200,31208228800,21850,21850,21850,21850,0
|
|
20230628,165100,31208228800,21850,21850,21850,21850,0
|
|
20230628,165000,31208228800,21850,21850,21850,21850,0
|
|
20230628,164900,31208228800,21850,21850,21850,21850,0
|
|
20230628,164800,31208228800,21850,21850,21850,21850,0
|
|
20230628,164700,31208228800,21850,21850,21850,21850,0
|
|
20230628,164600,31208228800,21850,21850,21850,21850,0
|
|
20230628,164500,31208228800,21850,21850,21850,21850,0
|
|
20230628,164400,31208228800,21850,21850,21850,21850,0
|
|
20230628,164300,31208228800,21850,21850,21850,21850,0
|
|
20230628,164200,31208228800,21850,21850,21850,21850,0
|
|
20230628,164100,31208228800,21850,21850,21850,21850,0
|
|
20230628,164000,31208228800,21850,21850,21850,21850,0
|
|
20230628,163900,31208228800,21850,21850,21850,21850,0
|
|
20230628,163800,31208228800,21850,21850,21850,21850,0
|
|
20230628,163700,31208228800,21850,21850,21850,21850,0
|
|
20230628,163600,31208228800,21850,21850,21850,21850,0
|
|
20230628,163500,31208228800,21850,21850,21850,21850,0
|
|
20230628,163400,31208228800,21850,21850,21850,21850,0
|
|
20230628,163300,31208228800,21850,21850,21850,21850,0
|
|
20230628,163200,31208228800,21850,21850,21850,21850,0
|
|
20230628,163100,31208228800,21850,21850,21850,21850,0
|
|
20230628,163000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,162900,31208228800,21850,21850,21850,21850,0
|
|
20230628,162800,31208228800,21850,21850,21850,21850,0
|
|
20230628,162700,31208228800,21850,21850,21850,21850,0
|
|
20230628,162600,31208228800,21850,21850,21850,21850,0
|
|
20230628,162500,31208228800,21850,21850,21850,21850,0
|
|
20230628,162400,31208228800,21850,21850,21850,21850,0
|
|
20230628,162300,31208228800,21850,21850,21850,21850,0
|
|
20230628,162200,31208228800,21850,21850,21850,21850,0
|
|
20230628,162100,31208228800,21850,21850,21850,21850,0
|
|
20230628,162000,31208228800,21850,21850,21850,21850,0
|
|
20230628,161900,31208228800,21850,21850,21850,21850,0
|
|
20230628,161800,31208228800,21850,21850,21850,21850,0
|
|
20230628,161700,31208228800,21850,21850,21850,21850,0
|
|
20230628,161600,31208228800,21850,21850,21850,21850,0
|
|
20230628,161500,31208228800,21850,21850,21850,21850,0
|
|
20230628,161400,31208228800,21850,21850,21850,21850,0
|
|
20230628,161300,31208228800,21850,21850,21850,21850,0
|
|
20230628,161200,31208228800,21850,21850,21850,21850,0
|
|
20230628,161100,31208228800,21850,21850,21850,21850,0
|
|
20230628,161000,31208228800,21850,21850,21850,21850,0
|
|
20230628,160900,31208228800,21850,21850,21850,21850,0
|
|
20230628,160800,31208228800,21850,21850,21850,21850,0
|
|
20230628,160700,31208228800,21850,21850,21850,21850,0
|
|
20230628,160600,31208228800,21850,21850,21850,21850,0
|
|
20230628,160500,31208228800,21850,21850,21850,21850,0
|
|
20230628,160400,31208228800,21850,21850,21850,21850,0
|
|
20230628,160300,31208228800,21850,21850,21850,21850,0
|
|
20230628,160200,31208228800,21850,21850,21850,21850,0
|
|
20230628,160100,31208228800,21850,21850,21850,21850,0
|
|
20230628,160000,31208228800,21850,21850,21850,21850,23325
|
|
20230628,155900,31208228800,21850,21850,21850,21850,0
|
|
20230628,155800,31208228800,21850,21850,21850,21850,0
|
|
20230628,155700,31208228800,21850,21850,21850,21850,0
|
|
20230628,155600,31208228800,21850,21850,21850,21850,0
|
|
20230628,155500,31208228800,21850,21850,21850,21850,0
|
|
20230628,155400,31208228800,21850,21850,21850,21850,0
|
|
20230628,155300,31208228800,21850,21850,21850,21850,0
|
|
20230628,155200,31208228800,21850,21850,21850,21850,0
|
|
20230628,155100,31208228800,21850,21850,21850,21850,0
|
|
20230628,155000,31208228800,21850,21850,21850,21850,0
|
|
20230628,154900,31208228800,21850,21850,21850,21850,0
|
|
20230628,154800,31208228800,21850,21850,21850,21850,0
|
|
20230628,154700,31208228800,21850,21850,21850,21850,0
|
|
20230628,154600,31208228800,21850,21850,21850,21850,0
|
|
20230628,154500,31208228800,21850,21850,21850,21850,0
|
|
20230628,154400,31208228800,21850,21850,21850,21850,0
|
|
20230628,154300,31208228800,21850,21850,21850,21850,0
|
|
20230628,154200,31208228800,21850,21850,21850,21850,0
|
|
20230628,154100,31208228800,21850,21850,21850,21850,0
|
|
20230628,154000,31208228800,21850,21850,21850,21850,0
|
|
20230628,153900,31208228800,21850,21850,21850,21850,0
|
|
20230628,153800,31208228800,21850,21850,21850,21850,0
|
|
20230628,153700,31208228800,21850,21850,21850,21850,0
|
|
20230628,153600,31208228800,21850,21850,21850,21850,0
|
|
20230628,153500,31208228800,21850,21850,21850,21850,0
|
|
20230628,153400,31208228800,21850,21850,21850,21850,0
|
|
20230628,153300,31208228800,21850,21850,21850,21850,0
|
|
20230628,153200,31208228800,21850,21850,21850,21850,0
|
|
20230628,153100,31208228800,21850,21850,21850,21850,0
|
|
20230628,153000,31208228800,21850,21850,21850,21850,46650
|
|
20230628,152900,30698577550,21850,21850,21850,21850,0
|
|
20230628,152800,30698577550,21850,21850,21850,21850,0
|
|
20230628,152700,30698577550,21850,21850,21850,21850,0
|
|
20230628,152600,30698577550,21850,21850,21850,21850,0
|
|
20230628,152500,30698577550,21850,21850,21850,21850,0
|
|
20230628,152400,30698577550,21850,21850,21850,21850,0
|
|
20230628,152300,30698577550,21850,21850,21850,21850,0
|
|
20230628,152200,30698577550,21850,21850,21850,21850,0
|
|
20230628,152100,30698577550,21850,21850,21850,21850,0
|
|
20230628,152000,30698577550,21850,21850,21850,21850,0
|
|
20230628,151900,30698577550,21850,21750,21900,21750,12152
|
|
20230628,151800,30433314750,21800,21850,21850,21750,4574
|
|
20230628,151700,30333644850,21800,21850,21850,21800,3373
|
|
20230628,151600,30260044100,21800,21900,21900,21800,4247
|
|
20230628,151500,30167369700,21850,21900,21900,21850,2284
|
|
20230628,151400,30117415950,21900,21850,21900,21800,3189
|
|
20230628,151300,30047746550,21800,21800,21850,21800,2615
|
|
20230628,151200,29990694400,21800,21850,21900,21800,4678
|
|
20230628,151100,29888478950,21850,21850,21900,21850,3854
|
|
20230628,151000,29804229250,21850,21850,21900,21850,1553
|
|
20230628,150900,29770255500,21900,21900,21900,21850,3010
|
|
20230628,150800,29704437150,21850,21850,21950,21850,7488
|
|
20230628,150700,29540490050,21850,21900,21900,21850,1922
|
|
20230628,150600,29498426500,21850,21850,21900,21850,2866
|
|
20230628,150500,29435724950,21900,21850,21900,21800,1340
|
|
20230628,150400,29406415200,21850,21850,21850,21800,1709
|
|
20230628,150300,29369084250,21800,21850,21850,21800,1656
|
|
20230628,150200,29332909350,21850,21800,21850,21800,1377
|
|
20230628,150100,29302833500,21850,21800,21850,21800,1637
|
|
20230628,150000,29267086950,21800,21800,21800,21750,5539
|
|
20230628,145900,29146347150,21800,21750,21800,21750,5435
|
|
20230628,145800,29028118650,21750,21800,21800,21750,1954
|
|
20230628,145700,28985545000,21850,21800,21850,21750,9907
|
|
20230628,145600,28769545950,21800,21800,21850,21800,986
|
|
20230628,145500,28748012750,21800,21850,21850,21800,2170
|
|
20230628,145400,28700631100,21800,21800,21850,21800,2672
|
|
20230628,145300,28642322900,21800,21850,21900,21800,1570
|
|
20230628,145200,28608050800,21850,21850,21850,21800,3219
|
|
20230628,145100,28537724800,21850,21900,21900,21800,2464
|
|
20230628,145000,28483976150,21900,21850,21900,21850,906
|
|
20230628,144900,28464157800,21850,21850,21900,21800,1385
|
|
20230628,144800,28433879950,21850,21850,21900,21800,2413
|
|
20230628,144700,28381153500,21850,21800,21850,21800,1227
|
|
20230628,144600,28354374800,21800,21850,21850,21800,1331
|
|
20230628,144500,28325332550,21850,21850,21850,21800,878
|
|
20230628,144400,28306159250,21850,21800,21850,21800,601
|
|
20230628,144300,28293030450,21800,21850,21850,21800,510
|
|
20230628,144200,28281898100,21800,21800,21850,21800,381
|
|
20230628,144100,28273576100,21850,21850,21850,21800,2429
|
|
20230628,144000,28220616650,21850,21800,21850,21800,4098
|
|
20230628,143900,28131276400,21850,21800,21850,21800,430
|
|
20230628,143800,28121892050,21850,21800,21850,21800,436
|
|
20230628,143700,28112374850,21800,21800,21850,21800,510
|
|
20230628,143600,28101237400,21800,21850,21850,21800,3298
|
|
20230628,143500,28029188200,21850,21750,21850,21750,383
|
|
20230628,143400,28020836600,21750,21850,21850,21750,552
|
|
20230628,143300,28008803700,21850,21800,21850,21800,145
|
|
20230628,143200,28005636300,21850,21800,21850,21800,567
|
|
20230628,143100,27993268200,21850,21850,21850,21750,377
|
|
20230628,143000,27985055700,21750,21750,21850,21750,1218
|
|
20230628,142900,27958445450,21850,21750,21850,21750,1569
|
|
20230628,142800,27924229450,21750,21850,21850,21750,2485
|
|
20230628,142700,27870109600,21800,21800,21850,21800,1181
|
|
20230628,142600,27844358700,21800,21800,21850,21750,7052
|
|
20230628,142500,27690358900,21750,21750,21800,21750,227
|
|
20230628,142400,27685415150,21750,21850,21850,21750,536
|
|
20230628,142300,27673735100,21800,21800,21850,21750,2287
|
|
20230628,142200,27623898000,21800,21750,21800,21750,1061
|
|
20230628,142100,27600806450,21750,21800,21800,21750,1340
|
|
20230628,142000,27571638650,21800,21800,21850,21800,4218
|
|
20230628,141900,27479682500,21850,21850,21850,21800,414
|
|
20230628,141800,27470646850,21800,21850,21850,21800,1209
|
|
20230628,141700,27444235900,21800,21800,21850,21800,436
|
|
20230628,141600,27434727700,21800,21850,21850,21800,405
|
|
20230628,141500,27425889500,21800,21800,21850,21800,1197
|
|
20230628,141400,27399789700,21850,21800,21850,21800,1563
|
|
20230628,141300,27365709550,21800,21850,21850,21800,620
|
|
20230628,141200,27352180200,21850,21850,21850,21800,1567
|
|
20230628,141100,27318009800,21850,21850,21850,21800,345
|
|
20230628,141000,27310485750,21800,21850,21850,21800,447
|
|
20230628,140900,27300731500,21800,21850,21850,21800,805
|
|
20230628,140800,27283143600,21850,21800,21850,21800,236
|
|
20230628,140700,27277996000,21800,21850,21850,21800,1023
|
|
20230628,140600,27255649650,21800,21850,21900,21800,913
|
|
20230628,140500,27235698200,21850,21850,21900,21850,156
|
|
20230628,140400,27232288350,21900,21900,21900,21800,7506
|
|
20230628,140300,27068263550,21900,21900,21950,21850,1032
|
|
20230628,140200,27045660400,21900,21950,21950,21900,2352
|
|
20230628,140100,26994131150,21900,21900,21950,21900,615
|
|
20230628,140000,26980644800,21950,21950,21950,21900,469
|
|
20230628,135900,26970350450,21950,21950,21950,21900,1345
|
|
20230628,135800,26940848000,21950,21950,21950,21850,3651
|
|
20230628,135700,26860814900,21950,21900,22000,21900,8413
|
|
20230628,135600,26676148500,21950,21950,21950,21900,4195
|
|
20230628,135500,26584075650,21950,21900,21950,21900,1185
|
|
20230628,135400,26558074900,21950,21950,21950,21900,1261
|
|
20230628,135300,26530397500,21900,21900,21950,21900,2008
|
|
20230628,135200,26486368200,21900,21950,21950,21900,1379
|
|
20230628,135100,26456106100,21950,21950,21950,21850,1989
|
|
20230628,135000,26412512850,21900,21950,21950,21900,1353
|
|
20230628,134900,26382819300,21900,21900,21950,21900,995
|
|
20230628,134800,26360982550,21900,21900,21950,21900,1110
|
|
20230628,134700,26336654600,21900,21950,21950,21900,3083
|
|
20230628,134600,26269085200,21950,21950,21950,21900,1310
|
|
20230628,134500,26240330750,21950,21950,21950,21900,2699
|
|
20230628,134400,26181087800,21950,21950,22000,21900,5384
|
|
20230628,134300,26062906950,21950,21850,21950,21850,19988
|
|
20230628,134200,25624692000,21900,21850,21900,21850,3606
|
|
20230628,134100,25545897850,21850,21800,21850,21800,946
|
|
20230628,134000,25525227900,21800,21850,21850,21800,1437
|
|
20230628,133900,25493834800,21850,21850,21850,21800,1409
|
|
20230628,133800,25463060950,21850,21850,21850,21800,1386
|
|
20230628,133700,25432779950,21800,21850,21850,21800,1245
|
|
20230628,133600,25405576750,21850,21800,21850,21800,1079
|
|
20230628,133500,25382004750,21850,21800,21850,21750,1950
|
|
20230628,133400,25339466250,21800,21800,21800,21750,1243
|
|
20230628,133300,25312370700,21800,21800,21850,21750,1616
|
|
20230628,133200,25277120050,21850,21800,21850,21750,4765
|
|
20230628,133100,25173222600,21800,21800,21800,21700,1803
|
|
20230628,133000,25133964400,21750,21750,21800,21750,1323
|
|
20230628,132900,25105162350,21750,21750,21800,21650,2839
|
|
20230628,132800,25043439100,21750,21700,21750,21650,3638
|
|
20230628,132700,24964467900,21700,21700,21700,21650,1456
|
|
20230628,132600,24932892550,21700,21650,21700,21600,1404
|
|
20230628,132500,24902455100,21650,21700,21700,21650,77
|
|
20230628,132400,24900785250,21700,21750,21750,21550,2251
|
|
20230628,132300,24852145150,21750,21750,21750,21700,157
|
|
20230628,132200,24848731950,21750,21700,21750,21550,11264
|
|
20230628,132100,24605602500,21700,21700,21750,21650,2036
|
|
20230628,132000,24561442750,21700,21750,21800,21700,1375
|
|
20230628,131900,24531588950,21750,21750,21800,21750,1786
|
|
20230628,131800,24492736700,21700,21800,21800,21600,11429
|
|
20230628,131700,24245569950,21750,21800,21800,21650,20372
|
|
20230628,131600,23803283450,21800,21800,21800,21750,1123
|
|
20230628,131500,23778810850,21800,21800,21800,21750,1899
|
|
20230628,131400,23737412700,21800,21850,21850,21800,1069
|
|
20230628,131300,23714089500,21850,21900,21900,21800,1613
|
|
20230628,131200,23678852000,21900,21900,21900,21850,718
|
|
20230628,131100,23663151050,21900,21800,21900,21800,1614
|
|
20230628,131000,23627871100,21850,21800,21900,21800,1799
|
|
20230628,130900,23588552700,21850,21900,21900,21850,3133
|
|
20230628,130800,23520090650,21900,21850,21900,21850,1123
|
|
20230628,130700,23495550100,21800,21800,21850,21800,4264
|
|
20230628,130600,23402449900,21800,21850,21900,21800,5206
|
|
20230628,130500,23288767950,21850,21850,21900,21850,2190
|
|
20230628,130400,23240915950,21850,21900,21900,21750,9079
|
|
20230628,130300,23042942100,21900,21850,21900,21850,222
|
|
20230628,130200,23038086450,21850,21900,21900,21850,7936
|
|
20230628,130100,22864648250,21900,21900,21900,21850,1904
|
|
20230628,130000,22822951350,21900,21900,21900,21850,1251
|
|
20230628,125900,22795560700,21900,21900,21900,21850,984
|
|
20230628,125800,22774022700,21900,21900,21900,21850,393
|
|
20230628,125700,22765417900,21850,21900,21900,21850,634
|
|
20230628,125600,22751533350,21900,21950,21950,21900,9104
|
|
20230628,125500,22551968650,21900,22050,22050,21900,4575
|
|
20230628,125400,22451414800,22050,21950,22050,21900,13284
|
|
20230628,125300,22159291800,21950,21900,21950,21900,3929
|
|
20230628,125200,22073073050,21950,21900,21950,21900,220
|
|
20230628,125100,22068247100,21950,21850,21950,21850,681
|
|
20230628,125000,22053329700,21900,21900,21900,21900,632
|
|
20230628,124900,22039488900,21900,21900,21900,21850,274
|
|
20230628,124800,22033488450,21850,21900,21900,21850,1216
|
|
20230628,124700,22006895750,21900,21900,21900,21850,318
|
|
20230628,124600,21999931600,21850,21900,21950,21850,3069
|
|
20230628,124500,21932722900,21950,22000,22000,21900,779
|
|
20230628,124400,21915618450,21950,21950,22000,21900,3061
|
|
20230628,124300,21848428400,21950,21900,21950,21900,1306
|
|
20230628,124200,21819763450,21900,21900,21950,21900,536
|
|
20230628,124100,21808011500,21950,21900,21950,21900,195
|
|
20230628,124000,21803732550,21950,21950,21950,21900,5214
|
|
20230628,123900,21689285450,21950,21900,21950,21900,2233
|
|
20230628,123800,21640274300,21950,21900,21950,21900,271
|
|
20230628,123700,21634327600,21900,21850,21950,21850,10814
|
|
20230628,123600,21397578000,21850,21850,21900,21850,246
|
|
20230628,123500,21392193050,21850,21850,21850,21800,2058
|
|
20230628,123400,21347242800,21850,21850,21850,21800,365
|
|
20230628,123300,21339268100,21850,21850,21850,21800,166
|
|
20230628,123200,21335643950,21850,21850,21850,21800,275
|
|
20230628,123100,21329635450,21850,21850,21900,21800,361
|
|
20230628,123000,21321749050,21900,21800,21900,21800,2645
|
|
20230628,122900,21263953200,21850,21850,21850,21800,2469
|
|
20230628,122800,21210005600,21850,21850,21850,21800,1099
|
|
20230628,122700,21186034150,21850,21800,21850,21800,128
|
|
20230628,122600,21183238500,21800,21850,21850,21800,1130
|
|
20230628,122500,21158588150,21800,21850,21850,21800,189
|
|
20230628,122400,21154461700,21850,21800,21850,21800,1497
|
|
20230628,122300,21121817350,21800,21850,21850,21800,737
|
|
20230628,122200,21105739200,21850,21850,21850,21800,244
|
|
20230628,122100,21100408200,21850,21850,21850,21800,105
|
|
20230628,122000,21098115100,21800,21850,21850,21800,626
|
|
20230628,121900,21084446550,21850,21850,21850,21850,264
|
|
20230628,121800,21078678150,21850,21850,21850,21850,97
|
|
20230628,121700,21076558700,21850,21800,21850,21800,2346
|
|
20230628,121600,21025314150,21800,21750,21850,21750,490
|
|
20230628,121500,21014631650,21750,21800,21800,21750,1110
|
|
20230628,121400,20990433900,21800,21750,21800,21750,143
|
|
20230628,121300,20987317700,21800,21750,21800,21700,5159
|
|
20230628,121200,20875187750,21750,21750,21800,21750,182
|
|
20230628,121100,20871220300,21800,21800,21850,21800,280
|
|
20230628,121000,20865112600,21800,21850,21850,21800,366
|
|
20230628,120900,20857129500,21800,21800,21800,21750,543
|
|
20230628,120800,20845298550,21750,21800,21850,21750,455
|
|
20230628,120700,20835386750,21800,21800,21850,21800,233
|
|
20230628,120600,20830300300,21850,21850,21850,21800,199
|
|
20230628,120500,20825954050,21850,21800,21850,21800,150
|
|
20230628,120400,20822678050,21800,21800,21850,21800,812
|
|
20230628,120300,20804974750,21850,21800,21850,21750,464
|
|
20230628,120200,20794855250,21800,21850,21850,21750,2028
|
|
20230628,120100,20750637300,21850,21850,21850,21800,176
|
|
20230628,120000,20746796700,21800,21850,21850,21800,416
|
|
20230628,115900,20737707300,21850,21850,21900,21850,682
|
|
20230628,115800,20722792700,21900,21850,21900,21850,352
|
|
20230628,115700,20715094900,21850,21900,21900,21800,955
|
|
20230628,115600,20694223400,21850,21900,21900,21850,533
|
|
20230628,115500,20682563400,21850,21800,21900,21800,774
|
|
20230628,115400,20665649050,21850,21800,21850,21800,3956
|
|
20230628,115300,20579211150,21850,21850,21850,21800,541
|
|
20230628,115200,20567409850,21800,21850,21850,21800,747
|
|
20230628,115100,20551116000,21800,21850,21850,21800,317
|
|
20230628,115000,20544195550,21850,21850,21850,21800,727
|
|
20230628,114900,20528316250,21800,21800,21850,21800,1464
|
|
20230628,114800,20496358500,21900,21850,21900,21800,504
|
|
20230628,114700,20485331400,21850,21850,21850,21800,1271
|
|
20230628,114600,20457560150,21850,21850,21850,21800,627
|
|
20230628,114500,20443860250,21850,21850,21850,21800,1061
|
|
20230628,114400,20420677550,21850,21850,21850,21800,812
|
|
20230628,114300,20402968050,21850,21800,21850,21750,2975
|
|
20230628,114200,20338099600,21850,21850,21850,21800,242
|
|
20230628,114100,20332812550,21850,21850,21850,21800,559
|
|
20230628,114000,20320604450,21850,21850,21850,21800,334
|
|
20230628,113900,20313309350,21850,21900,21900,21800,664
|
|
20230628,113800,20298804250,21900,21850,21900,21850,2348
|
|
20230628,113700,20247457550,21850,21850,21900,21800,969
|
|
20230628,113600,20226282950,21850,21800,21850,21800,3538
|
|
20230628,113500,20148977800,21800,21850,21850,21800,173
|
|
20230628,113400,20145200600,21800,21800,21850,21800,1693
|
|
20230628,113300,20108281750,21800,21850,21850,21750,1406
|
|
20230628,113200,20077627250,21800,21800,21800,21750,2242
|
|
20230628,113100,20028751700,21800,21750,21800,21750,713
|
|
20230628,113000,20013209200,21750,21750,21800,21750,699
|
|
20230628,112900,19997993300,21800,21750,21800,21750,338
|
|
20230628,112800,19990629950,21750,21750,21800,21750,769
|
|
20230628,112700,19973900250,21750,21750,21750,21700,355
|
|
20230628,112600,19966179100,21700,21750,21750,21700,251
|
|
20230628,112500,19960720950,21750,21750,21750,21750,289
|
|
20230628,112400,19954435200,21750,21750,21800,21700,1618
|
|
20230628,112300,19919298500,21800,21750,21800,21700,1266
|
|
20230628,112200,19891801650,21750,21750,21750,21700,1921
|
|
20230628,112100,19850082200,21700,21750,21800,21700,3748
|
|
20230628,112000,19768590550,21750,21750,21750,21700,176
|
|
20230628,111900,19764764850,21750,21650,21750,21650,2167
|
|
20230628,111800,19717796950,21650,21650,21650,21600,299
|
|
20230628,111700,19711323650,21650,21600,21650,21600,311
|
|
20230628,111600,19704590700,21650,21700,21700,21650,3503
|
|
20230628,111500,19628743300,21700,21650,21700,21650,1029
|
|
20230628,111400,19606436600,21650,21700,21700,21650,595
|
|
20230628,111300,19593537100,21700,21650,21700,21650,299
|
|
20230628,111200,19587050150,21700,21700,21700,21650,456
|
|
20230628,111100,19577167850,21700,21700,21700,21650,642
|
|
20230628,111000,19563258450,21700,21750,21750,21650,1169
|
|
20230628,110900,19537882050,21750,21750,21750,21700,502
|
|
20230628,110800,19526970650,21750,21750,21750,21650,1959
|
|
20230628,110700,19484464000,21700,21650,21750,21650,515
|
|
20230628,110600,19473281550,21650,21700,21700,21650,3037
|
|
20230628,110500,19407420600,21700,21700,21700,21600,3416
|
|
20230628,110400,19333452350,21700,21650,21700,21650,868
|
|
20230628,110300,19314641950,21650,21650,21700,21600,565
|
|
20230628,110200,19302402800,21700,21650,21700,21650,1606
|
|
20230628,110100,19267628750,21650,21600,21650,21600,2506
|
|
20230628,110000,19213403500,21600,21600,21650,21550,3671
|
|
20230628,105900,19134128700,21550,21600,21600,21550,1653
|
|
20230628,105800,19098488050,21600,21600,21600,21550,955
|
|
20230628,105700,19077861600,21600,21600,21650,21550,1151
|
|
20230628,105600,19053000000,21600,21600,21650,21550,4004
|
|
20230628,105500,18966514600,21600,21550,21600,21550,494
|
|
20230628,105400,18955849100,21550,21600,21600,21550,423
|
|
20230628,105300,18946722050,21550,21500,21600,21450,6486
|
|
20230628,105200,18807237000,21550,21550,21550,21500,2985
|
|
20230628,105100,18742924200,21550,21500,21550,21500,2757
|
|
20230628,105000,18683641250,21500,21500,21550,21450,3174
|
|
20230628,104900,18615414900,21550,21500,21550,21450,2030
|
|
20230628,104800,18571752200,21500,21450,21500,21400,11312
|
|
20230628,104700,18329000800,21450,21500,21500,21400,11425
|
|
20230628,104600,18083943200,21450,21450,21500,21450,3907
|
|
20230628,104500,18000095900,21450,21600,21600,21450,10150
|
|
20230628,104400,17781775800,21550,21550,21600,21550,654
|
|
20230628,104300,17767672550,21550,21550,21550,21500,3075
|
|
20230628,104200,17701407200,21550,21550,21550,21500,548
|
|
20230628,104100,17689611450,21500,21550,21550,21500,1683
|
|
20230628,104000,17653425250,21500,21500,21550,21500,2753
|
|
20230628,103900,17594219250,21500,21500,21550,21500,1931
|
|
20230628,103800,17552693150,21500,21500,21550,21450,7809
|
|
20230628,103700,17384798650,21500,21500,21550,21500,922
|
|
20230628,103600,17364953650,21550,21550,21550,21500,950
|
|
20230628,103500,17344483750,21550,21550,21600,21550,5273
|
|
20230628,103400,17230849750,21550,21600,21650,21550,4219
|
|
20230628,103300,17139743750,21600,21600,21650,21550,5902
|
|
20230628,103200,17012270450,21550,21550,21600,21550,351
|
|
20230628,103100,17004702650,21550,21550,21600,21550,588
|
|
20230628,103000,16992026700,21550,21550,21600,21550,1887
|
|
20230628,102900,16951355750,21550,21550,21600,21550,1750
|
|
20230628,102800,16913624400,21600,21550,21600,21550,1483
|
|
20230628,102700,16881632950,21550,21550,21600,21550,109
|
|
20230628,102600,16879282500,21550,21600,21600,21550,950
|
|
20230628,102500,16858770300,21600,21550,21600,21550,6522
|
|
20230628,102400,16718059000,21550,21550,21550,21500,2886
|
|
20230628,102300,16655886800,21500,21500,21550,21500,3610
|
|
20230628,102200,16578179750,21500,21500,21550,21450,23002
|
|
20230628,102100,16084249000,21500,21500,21550,21500,9199
|
|
20230628,102000,15886423850,21500,21500,21550,21400,15818
|
|
20230628,101900,15546837350,21450,21550,21600,21450,26842
|
|
20230628,101800,14969175400,21550,21650,21650,21550,11298
|
|
20230628,101700,14725137550,21650,21700,21700,21650,7195
|
|
20230628,101600,14569360550,21650,21750,21750,21650,13983
|
|
20230628,101500,14265849300,21800,21750,21800,21750,622
|
|
20230628,101400,14252300350,21800,21750,21800,21750,782
|
|
20230628,101300,14235282450,21750,21800,21800,21750,5303
|
|
20230628,101200,14119752500,21800,21750,21800,21750,1189
|
|
20230628,101100,14093875700,21800,21750,21800,21750,1088
|
|
20230628,101000,14070176700,21800,21750,21800,21750,673
|
|
20230628,100900,14055533900,21800,21750,21800,21750,622
|
|
20230628,100800,14042000600,21750,21800,21800,21750,3588
|
|
20230628,100700,13963863000,21800,21800,21800,21750,1065
|
|
20230628,100600,13940657600,21750,21800,21800,21750,1906
|
|
20230628,100500,13899153600,21800,21800,21800,21750,262
|
|
20230628,100400,13893450400,21750,21750,21800,21750,1259
|
|
20230628,100300,13866061800,21750,21800,21800,21750,3524
|
|
20230628,100200,13789406200,21800,21800,21800,21750,259
|
|
20230628,100100,13783760250,21750,21750,21800,21700,5273
|
|
20230628,100000,13669092200,21750,21800,21800,21700,4130
|
|
20230628,095900,13579379750,21800,21800,21800,21750,2951
|
|
20230628,095800,13515125650,21750,21750,21800,21700,12315
|
|
20230628,095700,13247678000,21750,21800,21800,21700,3561
|
|
20230628,095600,13170225300,21800,21750,21800,21750,1313
|
|
20230628,095500,13141657500,21750,21750,21800,21750,1218
|
|
20230628,095400,13115144150,21750,21850,21850,21750,11978
|
|
20230628,095300,12853905750,21850,21850,21900,21850,1813
|
|
20230628,095200,12814280300,21850,21850,21900,21850,724
|
|
20230628,095100,12798458550,21850,21900,21900,21850,1827
|
|
20230628,095000,12758533300,21900,21850,21950,21850,2338
|
|
20230628,094900,12707342400,21900,21900,21950,21850,1525
|
|
20230628,094800,12673942600,21900,21900,21900,21850,4246
|
|
20230628,094700,12580966900,21900,21850,21900,21800,878
|
|
20230628,094600,12561773250,21850,21800,21850,21800,3468
|
|
20230628,094500,12486098600,21800,21850,21900,21800,7393
|
|
20230628,094400,12324694350,21850,21800,21850,21800,1397
|
|
20230628,094300,12294210550,21800,21800,21800,21800,1300
|
|
20230628,094200,12265870550,21800,21750,21800,21750,3257
|
|
20230628,094100,12194987450,21800,21750,21800,21750,2012
|
|
20230628,094000,12151205500,21750,21800,21800,21750,2158
|
|
20230628,093900,12104225450,21800,21800,21850,21750,1306
|
|
20230628,093800,12075782100,21750,21800,21850,21750,3425
|
|
20230628,093700,12001176800,21750,21800,21800,21750,1810
|
|
20230628,093600,11961796850,21750,21750,21800,21750,1332
|
|
20230628,093500,11932809300,21750,21850,21850,21700,19806
|
|
20230628,093400,11501650000,21850,21900,21900,21850,805
|
|
20230628,093300,11484059500,21850,21900,21900,21850,2347
|
|
20230628,093200,11432765850,21850,21850,21900,21800,1273
|
|
20230628,093100,11404951300,21850,21850,21850,21800,1391
|
|
20230628,093000,11374575450,21800,21800,21850,21800,4560
|
|
20230628,092900,11275138250,21800,21900,21900,21800,2703
|
|
20230628,092800,11216119250,21900,21900,21900,21850,1113
|
|
20230628,092700,11191745000,21850,21950,22000,21850,4780
|
|
20230628,092600,11087047900,21950,21900,21950,21850,5174
|
|
20230628,092500,10973647100,21900,21900,21900,21800,1130
|
|
20230628,092400,10948931750,21900,21750,21900,21700,10173
|
|
20230628,092300,10727359700,21750,21750,21800,21700,5939
|
|
20230628,092200,10598170800,21750,21900,21900,21750,12121
|
|
20230628,092100,10334114900,21900,21850,21900,21800,7229
|
|
20230628,092000,10176222750,21850,21800,21900,21800,2555
|
|
20230628,091900,10120381250,21850,21850,21900,21800,11253
|
|
20230628,091800,9874772900,21850,21900,21900,21850,4399
|
|
20230628,091700,9778605150,21850,21750,21900,21700,20942
|
|
20230628,091600,9321955000,21700,21900,21900,21700,25861
|
|
20230628,091500,8757841550,21900,22050,22100,21900,15699
|
|
20230628,091400,8413188650,22050,22050,22100,22000,10329
|
|
20230628,091300,8185533150,22050,22100,22150,22000,10122
|
|
20230628,091200,7962169150,22100,21900,22100,21900,22729
|
|
20230628,091100,7461932000,21950,22000,22050,21900,23894
|
|
20230628,091000,6937502150,22050,22150,22150,22050,15376
|
|
20230628,090900,6597884800,22150,22300,22350,22150,10972
|
|
20230628,090800,6354113550,22350,22400,22400,22300,11042
|
|
20230628,090700,6107450500,22400,22300,22450,22300,39372
|
|
20230628,090600,5226087900,22300,22400,22450,22250,36071
|
|
20230628,090500,4419311850,22350,22000,22400,21950,40355
|
|
20230628,090400,3522759550,22000,22100,22100,21950,25122
|
|
20230628,090300,2969672250,22100,22200,22200,22050,11365
|
|
20230628,090200,2718428250,22150,22050,22200,22050,8218
|
|
20230628,090100,2536539950,22050,22200,22200,22050,19536
|
|
20230628,090000,2104650200,22200,22250,22300,22200,94567
|