652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,194800,15873078600,21550,21550,21550,21550,0
|
|
20230613,194700,15873078600,21550,21550,21550,21550,0
|
|
20230613,194600,15873078600,21550,21550,21550,21550,0
|
|
20230613,194500,15873078600,21550,21550,21550,21550,0
|
|
20230613,194400,15873078600,21550,21550,21550,21550,0
|
|
20230613,194300,15873078600,21550,21550,21550,21550,0
|
|
20230613,194200,15873078600,21550,21550,21550,21550,0
|
|
20230613,194100,15873078600,21550,21550,21550,21550,0
|
|
20230613,194000,15873078600,21550,21550,21550,21550,0
|
|
20230613,193900,15873078600,21550,21550,21550,21550,0
|
|
20230613,193800,15873078600,21550,21550,21550,21550,0
|
|
20230613,193700,15873078600,21550,21550,21550,21550,0
|
|
20230613,193600,15873078600,21550,21550,21550,21550,0
|
|
20230613,193500,15873078600,21550,21550,21550,21550,0
|
|
20230613,193400,15873078600,21550,21550,21550,21550,0
|
|
20230613,193300,15873078600,21550,21550,21550,21550,0
|
|
20230613,193200,15873078600,21550,21550,21550,21550,0
|
|
20230613,193100,15873078600,21550,21550,21550,21550,0
|
|
20230613,193000,15873078600,21550,21550,21550,21550,0
|
|
20230613,192900,15873078600,21550,21550,21550,21550,0
|
|
20230613,192800,15873078600,21550,21550,21550,21550,0
|
|
20230613,192700,15873078600,21550,21550,21550,21550,0
|
|
20230613,192600,15873078600,21550,21550,21550,21550,0
|
|
20230613,192500,15873078600,21550,21550,21550,21550,0
|
|
20230613,192400,15873078600,21550,21550,21550,21550,0
|
|
20230613,192300,15873078600,21550,21550,21550,21550,0
|
|
20230613,192200,15873078600,21550,21550,21550,21550,0
|
|
20230613,192100,15873078600,21550,21550,21550,21550,0
|
|
20230613,192000,15873078600,21550,21550,21550,21550,0
|
|
20230613,191900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,191800,15873078600,21550,21550,21550,21550,0
|
|
20230613,191700,15873078600,21550,21550,21550,21550,0
|
|
20230613,191600,15873078600,21550,21550,21550,21550,0
|
|
20230613,191500,15873078600,21550,21550,21550,21550,0
|
|
20230613,191400,15873078600,21550,21550,21550,21550,0
|
|
20230613,191300,15873078600,21550,21550,21550,21550,0
|
|
20230613,191200,15873078600,21550,21550,21550,21550,0
|
|
20230613,191100,15873078600,21550,21550,21550,21550,0
|
|
20230613,191000,15873078600,21550,21550,21550,21550,0
|
|
20230613,190900,15873078600,21550,21550,21550,21550,0
|
|
20230613,190800,15873078600,21550,21550,21550,21550,0
|
|
20230613,190700,15873078600,21550,21550,21550,21550,0
|
|
20230613,190600,15873078600,21550,21550,21550,21550,0
|
|
20230613,190500,15873078600,21550,21550,21550,21550,0
|
|
20230613,190400,15873078600,21550,21550,21550,21550,0
|
|
20230613,190300,15873078600,21550,21550,21550,21550,0
|
|
20230613,190200,15873078600,21550,21550,21550,21550,0
|
|
20230613,190100,15873078600,21550,21550,21550,21550,0
|
|
20230613,190000,15873078600,21550,21550,21550,21550,0
|
|
20230613,185900,15873078600,21550,21550,21550,21550,0
|
|
20230613,185800,15873078600,21550,21550,21550,21550,0
|
|
20230613,185700,15873078600,21550,21550,21550,21550,0
|
|
20230613,185600,15873078600,21550,21550,21550,21550,0
|
|
20230613,185500,15873078600,21550,21550,21550,21550,0
|
|
20230613,185400,15873078600,21550,21550,21550,21550,0
|
|
20230613,185300,15873078600,21550,21550,21550,21550,0
|
|
20230613,185200,15873078600,21550,21550,21550,21550,0
|
|
20230613,185100,15873078600,21550,21550,21550,21550,0
|
|
20230613,185000,15873078600,21550,21550,21550,21550,0
|
|
20230613,184900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,184800,15873078600,21550,21550,21550,21550,0
|
|
20230613,184700,15873078600,21550,21550,21550,21550,0
|
|
20230613,184600,15873078600,21550,21550,21550,21550,0
|
|
20230613,184500,15873078600,21550,21550,21550,21550,0
|
|
20230613,184400,15873078600,21550,21550,21550,21550,0
|
|
20230613,184300,15873078600,21550,21550,21550,21550,0
|
|
20230613,184200,15873078600,21550,21550,21550,21550,0
|
|
20230613,184100,15873078600,21550,21550,21550,21550,0
|
|
20230613,184000,15873078600,21550,21550,21550,21550,0
|
|
20230613,183900,15873078600,21550,21550,21550,21550,0
|
|
20230613,183800,15873078600,21550,21550,21550,21550,0
|
|
20230613,183700,15873078600,21550,21550,21550,21550,0
|
|
20230613,183600,15873078600,21550,21550,21550,21550,0
|
|
20230613,183500,15873078600,21550,21550,21550,21550,0
|
|
20230613,183400,15873078600,21550,21550,21550,21550,0
|
|
20230613,183300,15873078600,21550,21550,21550,21550,0
|
|
20230613,183200,15873078600,21550,21550,21550,21550,0
|
|
20230613,183100,15873078600,21550,21550,21550,21550,0
|
|
20230613,183000,15873078600,21550,21550,21550,21550,0
|
|
20230613,182900,15873078600,21550,21550,21550,21550,0
|
|
20230613,182800,15873078600,21550,21550,21550,21550,0
|
|
20230613,182700,15873078600,21550,21550,21550,21550,0
|
|
20230613,182600,15873078600,21550,21550,21550,21550,0
|
|
20230613,182500,15873078600,21550,21550,21550,21550,0
|
|
20230613,182400,15873078600,21550,21550,21550,21550,0
|
|
20230613,182300,15873078600,21550,21550,21550,21550,0
|
|
20230613,182200,15873078600,21550,21550,21550,21550,0
|
|
20230613,182100,15873078600,21550,21550,21550,21550,0
|
|
20230613,182000,15873078600,21550,21550,21550,21550,0
|
|
20230613,181900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,181800,15873078600,21550,21550,21550,21550,0
|
|
20230613,181700,15873078600,21550,21550,21550,21550,0
|
|
20230613,181600,15873078600,21550,21550,21550,21550,0
|
|
20230613,181500,15873078600,21550,21550,21550,21550,0
|
|
20230613,181400,15873078600,21550,21550,21550,21550,0
|
|
20230613,181300,15873078600,21550,21550,21550,21550,0
|
|
20230613,181200,15873078600,21550,21550,21550,21550,0
|
|
20230613,181100,15873078600,21550,21550,21550,21550,0
|
|
20230613,181000,15873078600,21550,21550,21550,21550,0
|
|
20230613,180900,15873078600,21550,21550,21550,21550,0
|
|
20230613,180800,15873078600,21550,21550,21550,21550,0
|
|
20230613,180700,15873078600,21550,21550,21550,21550,0
|
|
20230613,180600,15873078600,21550,21550,21550,21550,0
|
|
20230613,180500,15873078600,21550,21550,21550,21550,0
|
|
20230613,180400,15873078600,21550,21550,21550,21550,0
|
|
20230613,180300,15873078600,21550,21550,21550,21550,0
|
|
20230613,180200,15873078600,21550,21550,21550,21550,0
|
|
20230613,180100,15873078600,21550,21550,21550,21550,0
|
|
20230613,180000,15873078600,21550,21550,21550,21550,0
|
|
20230613,175900,15873078600,21550,21550,21550,21550,0
|
|
20230613,175800,15873078600,21550,21550,21550,21550,0
|
|
20230613,175700,15873078600,21550,21550,21550,21550,0
|
|
20230613,175600,15873078600,21550,21550,21550,21550,0
|
|
20230613,175500,15873078600,21550,21550,21550,21550,0
|
|
20230613,175400,15873078600,21550,21550,21550,21550,0
|
|
20230613,175300,15873078600,21550,21550,21550,21550,0
|
|
20230613,175200,15873078600,21550,21550,21550,21550,0
|
|
20230613,175100,15873078600,21550,21550,21550,21550,0
|
|
20230613,175000,15873078600,21550,21550,21550,21550,0
|
|
20230613,174900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,174800,15873078600,21550,21550,21550,21550,0
|
|
20230613,174700,15873078600,21550,21550,21550,21550,0
|
|
20230613,174600,15873078600,21550,21550,21550,21550,0
|
|
20230613,174500,15873078600,21550,21550,21550,21550,0
|
|
20230613,174400,15873078600,21550,21550,21550,21550,0
|
|
20230613,174300,15873078600,21550,21550,21550,21550,0
|
|
20230613,174200,15873078600,21550,21550,21550,21550,0
|
|
20230613,174100,15873078600,21550,21550,21550,21550,0
|
|
20230613,174000,15873078600,21550,21550,21550,21550,0
|
|
20230613,173900,15873078600,21550,21550,21550,21550,0
|
|
20230613,173800,15873078600,21550,21550,21550,21550,0
|
|
20230613,173700,15873078600,21550,21550,21550,21550,0
|
|
20230613,173600,15873078600,21550,21550,21550,21550,0
|
|
20230613,173500,15873078600,21550,21550,21550,21550,0
|
|
20230613,173400,15873078600,21550,21550,21550,21550,0
|
|
20230613,173300,15873078600,21550,21550,21550,21550,0
|
|
20230613,173200,15873078600,21550,21550,21550,21550,0
|
|
20230613,173100,15873078600,21550,21550,21550,21550,0
|
|
20230613,173000,15873078600,21550,21550,21550,21550,0
|
|
20230613,172900,15873078600,21550,21550,21550,21550,0
|
|
20230613,172800,15873078600,21550,21550,21550,21550,0
|
|
20230613,172700,15873078600,21550,21550,21550,21550,0
|
|
20230613,172600,15873078600,21550,21550,21550,21550,0
|
|
20230613,172500,15873078600,21550,21550,21550,21550,0
|
|
20230613,172400,15873078600,21550,21550,21550,21550,0
|
|
20230613,172300,15873078600,21550,21550,21550,21550,0
|
|
20230613,172200,15873078600,21550,21550,21550,21550,0
|
|
20230613,172100,15873078600,21550,21550,21550,21550,0
|
|
20230613,172000,15873078600,21550,21550,21550,21550,0
|
|
20230613,171900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,171800,15873078600,21550,21550,21550,21550,0
|
|
20230613,171700,15873078600,21550,21550,21550,21550,0
|
|
20230613,171600,15873078600,21550,21550,21550,21550,0
|
|
20230613,171500,15873078600,21550,21550,21550,21550,0
|
|
20230613,171400,15873078600,21550,21550,21550,21550,0
|
|
20230613,171300,15873078600,21550,21550,21550,21550,0
|
|
20230613,171200,15873078600,21550,21550,21550,21550,0
|
|
20230613,171100,15873078600,21550,21550,21550,21550,0
|
|
20230613,171000,15873078600,21550,21550,21550,21550,0
|
|
20230613,170900,15873078600,21550,21550,21550,21550,0
|
|
20230613,170800,15873078600,21550,21550,21550,21550,0
|
|
20230613,170700,15873078600,21550,21550,21550,21550,0
|
|
20230613,170600,15873078600,21550,21550,21550,21550,0
|
|
20230613,170500,15873078600,21550,21550,21550,21550,0
|
|
20230613,170400,15873078600,21550,21550,21550,21550,0
|
|
20230613,170300,15873078600,21550,21550,21550,21550,0
|
|
20230613,170200,15873078600,21550,21550,21550,21550,0
|
|
20230613,170100,15873078600,21550,21550,21550,21550,0
|
|
20230613,170000,15873078600,21550,21550,21550,21550,0
|
|
20230613,165900,15873078600,21550,21550,21550,21550,0
|
|
20230613,165800,15873078600,21550,21550,21550,21550,0
|
|
20230613,165700,15873078600,21550,21550,21550,21550,0
|
|
20230613,165600,15873078600,21550,21550,21550,21550,0
|
|
20230613,165500,15873078600,21550,21550,21550,21550,0
|
|
20230613,165400,15873078600,21550,21550,21550,21550,0
|
|
20230613,165300,15873078600,21550,21550,21550,21550,0
|
|
20230613,165200,15873078600,21550,21550,21550,21550,0
|
|
20230613,165100,15873078600,21550,21550,21550,21550,0
|
|
20230613,165000,15873078600,21550,21550,21550,21550,0
|
|
20230613,164900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,164800,15873078600,21550,21550,21550,21550,0
|
|
20230613,164700,15873078600,21550,21550,21550,21550,0
|
|
20230613,164600,15873078600,21550,21550,21550,21550,0
|
|
20230613,164500,15873078600,21550,21550,21550,21550,0
|
|
20230613,164400,15873078600,21550,21550,21550,21550,0
|
|
20230613,164300,15873078600,21550,21550,21550,21550,0
|
|
20230613,164200,15873078600,21550,21550,21550,21550,0
|
|
20230613,164100,15873078600,21550,21550,21550,21550,0
|
|
20230613,164000,15873078600,21550,21550,21550,21550,0
|
|
20230613,163900,15873078600,21550,21550,21550,21550,0
|
|
20230613,163800,15873078600,21550,21550,21550,21550,0
|
|
20230613,163700,15873078600,21550,21550,21550,21550,0
|
|
20230613,163600,15873078600,21550,21550,21550,21550,0
|
|
20230613,163500,15873078600,21550,21550,21550,21550,0
|
|
20230613,163400,15873078600,21550,21550,21550,21550,0
|
|
20230613,163300,15873078600,21550,21550,21550,21550,0
|
|
20230613,163200,15873078600,21550,21550,21550,21550,0
|
|
20230613,163100,15873078600,21550,21550,21550,21550,0
|
|
20230613,163000,15873078600,21550,21550,21550,21550,0
|
|
20230613,162900,15873078600,21550,21550,21550,21550,0
|
|
20230613,162800,15873078600,21550,21550,21550,21550,0
|
|
20230613,162700,15873078600,21550,21550,21550,21550,0
|
|
20230613,162600,15873078600,21550,21550,21550,21550,0
|
|
20230613,162500,15873078600,21550,21550,21550,21550,0
|
|
20230613,162400,15873078600,21550,21550,21550,21550,0
|
|
20230613,162300,15873078600,21550,21550,21550,21550,0
|
|
20230613,162200,15873078600,21550,21550,21550,21550,0
|
|
20230613,162100,15873078600,21550,21550,21550,21550,0
|
|
20230613,162000,15873078600,21550,21550,21550,21550,0
|
|
20230613,161900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,161800,15873078600,21550,21550,21550,21550,0
|
|
20230613,161700,15873078600,21550,21550,21550,21550,0
|
|
20230613,161600,15873078600,21550,21550,21550,21550,0
|
|
20230613,161500,15873078600,21550,21550,21550,21550,0
|
|
20230613,161400,15873078600,21550,21550,21550,21550,0
|
|
20230613,161300,15873078600,21550,21550,21550,21550,0
|
|
20230613,161200,15873078600,21550,21550,21550,21550,0
|
|
20230613,161100,15873078600,21550,21550,21550,21550,0
|
|
20230613,161000,15873078600,21550,21550,21550,21550,0
|
|
20230613,160900,15873078600,21550,21550,21550,21550,0
|
|
20230613,160800,15873078600,21550,21550,21550,21550,0
|
|
20230613,160700,15873078600,21550,21550,21550,21550,0
|
|
20230613,160600,15873078600,21550,21550,21550,21550,0
|
|
20230613,160500,15873078600,21550,21550,21550,21550,0
|
|
20230613,160400,15873078600,21550,21550,21550,21550,0
|
|
20230613,160300,15873078600,21550,21550,21550,21550,0
|
|
20230613,160200,15873078600,21550,21550,21550,21550,0
|
|
20230613,160100,15873078600,21550,21550,21550,21550,0
|
|
20230613,160000,15873078600,21550,21550,21550,21550,0
|
|
20230613,155900,15873078600,21550,21550,21550,21550,0
|
|
20230613,155800,15873078600,21550,21550,21550,21550,0
|
|
20230613,155700,15873078600,21550,21550,21550,21550,0
|
|
20230613,155600,15873078600,21550,21550,21550,21550,0
|
|
20230613,155500,15873078600,21550,21550,21550,21550,0
|
|
20230613,155400,15873078600,21550,21550,21550,21550,0
|
|
20230613,155300,15873078600,21550,21550,21550,21550,0
|
|
20230613,155200,15873078600,21550,21550,21550,21550,0
|
|
20230613,155100,15873078600,21550,21550,21550,21550,0
|
|
20230613,155000,15873078600,21550,21550,21550,21550,0
|
|
20230613,154900,15873078600,21550,21550,21550,21550,43830
|
|
20230613,154800,15873078600,21550,21550,21550,21550,0
|
|
20230613,154700,15873078600,21550,21550,21550,21550,0
|
|
20230613,154600,15873078600,21550,21550,21550,21550,0
|
|
20230613,154500,15873078600,21550,21550,21550,21550,0
|
|
20230613,154400,15873078600,21550,21550,21550,21550,0
|
|
20230613,154300,15873078600,21550,21550,21550,21550,0
|
|
20230613,154200,15873078600,21550,21550,21550,21550,0
|
|
20230613,154100,15873078600,21550,21550,21550,21550,0
|
|
20230613,154000,15873078600,21550,21550,21550,21550,0
|
|
20230613,153900,15873078600,21550,21550,21550,21550,0
|
|
20230613,153800,15873078600,21550,21550,21550,21550,0
|
|
20230613,153700,15873078600,21550,21550,21550,21550,0
|
|
20230613,153600,15873078600,21550,21550,21550,21550,0
|
|
20230613,153500,15873078600,21550,21550,21550,21550,0
|
|
20230613,153400,15873078600,21550,21550,21550,21550,0
|
|
20230613,153300,15873078600,21550,21550,21550,21550,0
|
|
20230613,153200,15873078600,21550,21550,21550,21550,0
|
|
20230613,153100,15873078600,21550,21550,21550,21550,0
|
|
20230613,153000,15873078600,21550,21550,21550,21550,43830
|
|
20230613,152900,14928542100,21500,21500,21500,21500,0
|
|
20230613,152800,14928542100,21500,21500,21500,21500,0
|
|
20230613,152700,14928542100,21500,21500,21500,21500,0
|
|
20230613,152600,14928542100,21500,21500,21500,21500,0
|
|
20230613,152500,14928542100,21500,21500,21500,21500,0
|
|
20230613,152400,14928542100,21500,21500,21500,21500,0
|
|
20230613,152300,14928542100,21500,21500,21500,21500,0
|
|
20230613,152200,14928542100,21500,21500,21500,21500,0
|
|
20230613,152100,14928542100,21500,21500,21500,21500,0
|
|
20230613,152000,14928542100,21500,21500,21500,21500,0
|
|
20230613,151900,14928542100,21500,21550,21600,21500,955
|
|
20230613,151800,14907963300,21550,21550,21550,21500,1790
|
|
20230613,151700,14869421200,21550,21550,21600,21500,1138
|
|
20230613,151600,14844906450,21550,21600,21600,21550,2107
|
|
20230613,151500,14799485600,21600,21600,21600,21550,730
|
|
20230613,151400,14783743200,21550,21600,21600,21550,1046
|
|
20230613,151300,14761156750,21600,21550,21600,21550,994
|
|
20230613,151200,14739731100,21550,21550,21550,21500,971
|
|
20230613,151100,14718807900,21500,21550,21550,21500,1724
|
|
20230613,151000,14681658250,21500,21600,21650,21500,2490
|
|
20230613,150900,14627980100,21600,21600,21600,21550,1488
|
|
20230613,150800,14595842850,21600,21600,21600,21550,712
|
|
20230613,150700,14580469450,21550,21600,21600,21550,317
|
|
20230613,150600,14573625500,21600,21600,21650,21550,447
|
|
20230613,150500,14563981600,21600,21550,21650,21500,2415
|
|
20230613,150400,14511879950,21550,21550,21550,21500,871
|
|
20230613,150300,14493111300,21550,21550,21550,21500,355
|
|
20230613,150200,14485468350,21500,21550,21550,21500,189
|
|
20230613,150100,14481397500,21550,21650,21650,21500,13034
|
|
20230613,150000,14200506700,21600,21550,21600,21550,3547
|
|
20230613,145900,14123897800,21550,21600,21600,21550,538
|
|
20230613,145800,14112296500,21600,21600,21600,21550,1661
|
|
20230613,145700,14076426700,21600,21550,21600,21550,1056
|
|
20230613,145600,14053619850,21600,21600,21600,21550,367
|
|
20230613,145500,14045694000,21600,21600,21600,21550,1063
|
|
20230613,145400,14022734800,21550,21600,21600,21550,991
|
|
20230613,145300,14001349650,21550,21550,21600,21500,304
|
|
20230613,145200,13994792250,21550,21600,21650,21500,5355
|
|
20230613,145100,13879351000,21600,21600,21600,21550,2179
|
|
20230613,145000,13832288100,21600,21550,21600,21550,428
|
|
20230613,144900,13823046600,21550,21600,21600,21550,176
|
|
20230613,144800,13819246500,21550,21600,21600,21550,558
|
|
20230613,144700,13807196200,21600,21600,21650,21550,3447
|
|
20230613,144600,13732749050,21550,21600,21600,21550,199
|
|
20230613,144500,13728453300,21600,21550,21600,21550,631
|
|
20230613,144400,13714832800,21600,21600,21600,21550,258
|
|
20230613,144300,13709262050,21600,21600,21600,21550,420
|
|
20230613,144200,13700191850,21600,21600,21600,21550,672
|
|
20230613,144100,13685678200,21550,21600,21600,21550,362
|
|
20230613,144000,13677866150,21550,21600,21600,21550,1667
|
|
20230613,143900,13641916250,21600,21600,21600,21550,307
|
|
20230613,143800,13635287050,21550,21600,21600,21550,486
|
|
20230613,143700,13624791350,21600,21600,21600,21550,269
|
|
20230613,143600,13618983500,21550,21600,21600,21550,738
|
|
20230613,143500,13603073250,21600,21600,21600,21550,494
|
|
20230613,143400,13592405650,21600,21550,21600,21500,1294
|
|
20230613,143300,13564519000,21500,21550,21550,21500,195
|
|
20230613,143200,13560318950,21550,21550,21550,21500,1088
|
|
20230613,143100,13536894650,21500,21550,21550,21500,617
|
|
20230613,143000,13523608700,21500,21500,21550,21500,268
|
|
20230613,142900,13517838750,21500,21550,21550,21500,333
|
|
20230613,142800,13510665300,21550,21550,21550,21500,556
|
|
20230613,142700,13498690450,21500,21500,21550,21500,603
|
|
20230613,142600,13485704600,21550,21600,21600,21500,6538
|
|
20230613,142500,13344806700,21550,21600,21600,21550,613
|
|
20230613,142400,13331569400,21600,21600,21600,21550,238
|
|
20230613,142300,13326433100,21600,21600,21600,21550,485
|
|
20230613,142200,13315961450,21550,21550,21600,21550,668
|
|
20230613,142100,13301536700,21600,21600,21650,21550,318
|
|
20230613,142000,13294665550,21550,21650,21650,21550,444
|
|
20230613,141900,13285071800,21650,21600,21650,21550,5822
|
|
20230613,141800,13159292400,21600,21600,21600,21550,401
|
|
20230613,141700,13150638250,21550,21600,21600,21550,338
|
|
20230613,141600,13143346800,21550,21600,21600,21550,1468
|
|
20230613,141500,13111641550,21600,21600,21600,21550,1575
|
|
20230613,141400,13077629850,21600,21600,21600,21550,1199
|
|
20230613,141300,13051784100,21600,21600,21700,21550,5439
|
|
20230613,141200,12934298450,21550,21650,21650,21550,486
|
|
20230613,141100,12923797500,21550,21600,21600,21550,1800
|
|
20230613,141000,12884924000,21600,21600,21600,21550,305
|
|
20230613,140900,12878341300,21600,21650,21650,21550,1777
|
|
20230613,140800,12839938650,21600,21650,21650,21600,331
|
|
20230613,140700,12832775950,21600,21600,21650,21600,1401
|
|
20230613,140600,12802499500,21600,21650,21650,21600,640
|
|
20230613,140500,12788646800,21650,21650,21650,21600,688
|
|
20230613,140400,12773758400,21650,21650,21650,21600,1129
|
|
20230613,140300,12749342800,21600,21700,21700,21600,437
|
|
20230613,140200,12739880600,21600,21700,21700,21600,4113
|
|
20230613,140100,12650986300,21650,21650,21700,21600,494
|
|
20230613,140000,12640273100,21600,21650,21700,21600,3671
|
|
20230613,135900,12560788450,21650,21650,21650,21600,866
|
|
20230613,135800,12542043450,21600,21600,21650,21600,441
|
|
20230613,135700,12532502300,21600,21700,21700,21600,3564
|
|
20230613,135600,12455478000,21700,21700,21700,21650,773
|
|
20230613,135500,12438705300,21700,21700,21700,21650,681
|
|
20230613,135400,12423935550,21650,21700,21700,21650,634
|
|
20230613,135300,12410180700,21650,21750,21750,21650,2744
|
|
20230613,135200,12350760800,21700,21700,21700,21650,1553
|
|
20230613,135100,12317062300,21650,21700,21700,21650,633
|
|
20230613,135000,12303330200,21700,21700,21700,21650,530
|
|
20230613,134900,12291839450,21650,21700,21700,21650,842
|
|
20230613,134800,12273569050,21700,21700,21700,21650,362
|
|
20230613,134700,12265715750,21650,21700,21700,21650,367
|
|
20230613,134600,12257754050,21700,21700,21700,21650,1056
|
|
20230613,134500,12234845700,21650,21700,21700,21650,281
|
|
20230613,134400,12228749800,21700,21700,21700,21650,733
|
|
20230613,134300,12212845950,21700,21700,21700,21650,744
|
|
20230613,134200,12196707150,21650,21700,21700,21650,513
|
|
20230613,134100,12185575950,21650,21700,21700,21650,487
|
|
20230613,134000,12175010600,21650,21700,21700,21650,541
|
|
20230613,133900,12163278250,21650,21700,21700,21650,742
|
|
20230613,133800,12147177750,21700,21700,21700,21650,488
|
|
20230613,133700,12136590650,21700,21700,21750,21650,1120
|
|
20230613,133600,12112282050,21700,21700,21700,21650,879
|
|
20230613,133500,12093227400,21700,21700,21750,21650,791
|
|
20230613,133400,12076075300,21650,21750,21750,21650,3086
|
|
20230613,133300,12009213500,21700,21700,21750,21650,651
|
|
20230613,133200,11995080250,21700,21700,21700,21650,1787
|
|
20230613,133100,11956313350,21700,21700,21700,21650,362
|
|
20230613,133000,11948460450,21700,21700,21700,21650,478
|
|
20230613,132900,11938090050,21700,21700,21700,21650,786
|
|
20230613,132800,11921038150,21700,21750,21750,21650,2981
|
|
20230613,132700,11856344800,21700,21750,21750,21700,734
|
|
20230613,132600,11840384350,21750,21750,21750,21700,623
|
|
20230613,132500,11826838300,21700,21750,21750,21700,737
|
|
20230613,132400,11810815900,21700,21750,21750,21700,470
|
|
20230613,132300,11800594150,21700,21750,21750,21700,584
|
|
20230613,132200,11787896900,21750,21700,21750,21700,828
|
|
20230613,132100,11769901350,21700,21750,21750,21700,572
|
|
20230613,132000,11757468200,21700,21750,21750,21700,784
|
|
20230613,131900,11740418450,21700,21750,21750,21700,473
|
|
20230613,131800,11730138700,21750,21750,21750,21700,839
|
|
20230613,131700,11711911600,21750,21750,21750,21700,514
|
|
20230613,131600,11700732900,21700,21750,21750,21700,1462
|
|
20230613,131500,11668981750,21750,21750,21750,21700,1481
|
|
20230613,131400,11636771750,21700,21750,21750,21700,389
|
|
20230613,131300,11628317150,21750,21750,21750,21700,648
|
|
20230613,131200,11614227650,21750,21750,21750,21700,706
|
|
20230613,131100,11598873700,21700,21750,21750,21700,631
|
|
20230613,131000,11585159300,21700,21750,21750,21700,944
|
|
20230613,130900,11564631350,21700,21700,21750,21700,470
|
|
20230613,130800,11554416450,21750,21750,21750,21700,1138
|
|
20230613,130700,11529681500,21750,21800,21800,21700,477
|
|
20230613,130600,11519304350,21750,21800,21800,21700,1560
|
|
20230613,130500,11485365400,21750,21800,21800,21750,1157
|
|
20230613,130400,11460172800,21750,21800,21800,21750,2483
|
|
20230613,130300,11406149000,21750,21850,21850,21750,4045
|
|
20230613,130200,11317965250,21800,21850,21850,21800,582
|
|
20230613,130100,11305261900,21800,21850,21850,21800,791
|
|
20230613,130000,11287998150,21800,21850,21850,21800,1223
|
|
20230613,125900,11261296050,21850,21850,21850,21800,2071
|
|
20230613,125800,11216130700,21800,21850,21850,21800,1350
|
|
20230613,125700,11186670650,21850,21850,21850,21800,817
|
|
20230613,125600,11168832450,21800,21850,21850,21800,637
|
|
20230613,125500,11154928200,21800,21850,21850,21800,1120
|
|
20230613,125400,11130469000,21800,21850,21850,21800,409
|
|
20230613,125300,11121533750,21800,21850,21850,21800,2461
|
|
20230613,125200,11067840100,21850,21850,21850,21800,817
|
|
20230613,125100,11049995500,21850,21850,21850,21800,894
|
|
20230613,125000,11030469100,21850,21800,21850,21800,1341
|
|
20230613,124900,11001199900,21800,21800,21850,21750,12783
|
|
20230613,124800,10722530050,21750,21800,21800,21750,803
|
|
20230613,124700,10705038950,21800,21800,21800,21750,1642
|
|
20230613,124600,10669246900,21800,21800,21800,21750,1597
|
|
20230613,124500,10634462650,21750,21800,21800,21750,322
|
|
20230613,124400,10627446950,21800,21800,21800,21750,848
|
|
20230613,124300,10608968200,21800,21750,21800,21700,3713
|
|
20230613,124200,10528179200,21700,21800,21800,21700,1778
|
|
20230613,124100,10489508350,21800,21800,21800,21750,7377
|
|
20230613,124000,10329026100,21750,21750,21800,21700,8647
|
|
20230613,123900,10140953100,21700,21800,21800,21700,6593
|
|
20230613,123800,9997543600,21750,21750,21750,21700,1811
|
|
20230613,123700,9958154900,21750,21800,21800,21750,6126
|
|
20230613,123600,9824886750,21750,21800,21800,21750,1334
|
|
20230613,123500,9795814350,21750,21750,21800,21750,9237
|
|
20230613,123400,9594865150,21700,21750,21750,21700,611
|
|
20230613,123300,9581577200,21750,21700,21750,21700,10108
|
|
20230613,123200,9362216550,21650,21700,21700,21650,329
|
|
20230613,123100,9355081450,21700,21700,21700,21650,1123
|
|
20230613,123000,9330713950,21650,21700,21700,21650,923
|
|
20230613,122900,9310699600,21700,21650,21700,21650,957
|
|
20230613,122800,9289979600,21650,21700,21700,21600,3127
|
|
20230613,122700,9222275550,21650,21650,21700,21650,1275
|
|
20230613,122600,9194638950,21650,21650,21700,21650,3203
|
|
20230613,122500,9125264300,21650,21650,21700,21650,7152
|
|
20230613,122400,8970301000,21650,21600,21650,21600,1283
|
|
20230613,122300,8942524200,21600,21650,21650,21600,379
|
|
20230613,122200,8934320650,21650,21650,21650,21600,378
|
|
20230613,122100,8926137400,21650,21600,21650,21600,752
|
|
20230613,122000,8909858250,21650,21650,21650,21600,876
|
|
20230613,121900,8890894750,21600,21650,21650,21600,829
|
|
20230613,121800,8872962050,21650,21600,21650,21600,540
|
|
20230613,121700,8861271350,21600,21650,21650,21600,1085
|
|
20230613,121600,8837810000,21650,21650,21650,21600,680
|
|
20230613,121500,8823093500,21650,21650,21650,21650,433
|
|
20230613,121400,8813719050,21600,21600,21650,21600,1233
|
|
20230613,121300,8787029600,21650,21600,21650,21600,409
|
|
20230613,121200,8778177000,21600,21600,21650,21600,3348
|
|
20230613,121100,8705851200,21600,21600,21600,21600,630
|
|
20230613,121000,8692243200,21550,21600,21650,21550,426
|
|
20230613,120900,8683037750,21600,21600,21650,21600,7804
|
|
20230613,120800,8514453550,21650,21650,21650,21600,609
|
|
20230613,120700,8501277150,21650,21650,21650,21600,815
|
|
20230613,120600,8483638900,21650,21650,21650,21600,1005
|
|
20230613,120500,8461902350,21600,21650,21650,21600,660
|
|
20230613,120400,8447624600,21650,21650,21650,21600,716
|
|
20230613,120300,8432124350,21650,21650,21650,21600,1197
|
|
20230613,120200,8406249100,21650,21600,21650,21600,985
|
|
20230613,120100,8384939400,21650,21650,21650,21600,650
|
|
20230613,120000,8370870800,21650,21650,21650,21600,700
|
|
20230613,115900,8355716200,21650,21600,21650,21600,897
|
|
20230613,115800,8336297100,21650,21650,21650,21650,3100
|
|
20230613,115700,8269182100,21650,21650,21650,21600,3474
|
|
20230613,115600,8193971150,21650,21650,21650,21600,1167
|
|
20230613,115500,8168707200,21650,21600,21650,21600,573
|
|
20230613,115400,8156302550,21650,21600,21650,21600,808
|
|
20230613,115300,8138825000,21600,21650,21650,21600,469
|
|
20230613,115200,8128672850,21650,21650,21650,21600,556
|
|
20230613,115100,8116636150,21650,21650,21650,21600,3353
|
|
20230613,115000,8044045100,21650,21650,21700,21600,4708
|
|
20230613,114900,7942107750,21650,21650,21650,21600,1674
|
|
20230613,114800,7905865700,21650,21600,21650,21600,904
|
|
20230613,114700,7886313450,21650,21600,21650,21550,10894
|
|
20230613,114600,7651002350,21550,21600,21600,21550,501
|
|
20230613,114500,7640182750,21550,21550,21600,21550,2792
|
|
20230613,114400,7579886700,21550,21550,21600,21550,691
|
|
20230613,114300,7564967300,21550,21550,21600,21550,365
|
|
20230613,114200,7557085950,21600,21550,21600,21550,671
|
|
20230613,114100,7542598400,21600,21550,21600,21550,941
|
|
20230613,114000,7522290350,21550,21600,21600,21550,761
|
|
20230613,113900,7505854900,21600,21550,21600,21550,403
|
|
20230613,113800,7497160650,21550,21600,21600,21550,950
|
|
20230613,113700,7476647250,21550,21600,21600,21550,610
|
|
20230613,113600,7463479850,21600,21550,21600,21550,1393
|
|
20230613,113500,7433450800,21600,21550,21600,21550,2270
|
|
20230613,113400,7384502400,21550,21550,21600,21550,1695
|
|
20230613,113300,7347948400,21550,21550,21550,21550,1142
|
|
20230613,113200,7323338300,21550,21550,21550,21550,585
|
|
20230613,113100,7310731550,21500,21550,21550,21500,1645
|
|
20230613,113000,7275283200,21500,21550,21550,21500,562
|
|
20230613,112900,7263175600,21550,21550,21550,21550,1800
|
|
20230613,112800,7224385600,21550,21550,21550,21500,1016
|
|
20230613,112700,7202492000,21550,21550,21550,21500,331
|
|
20230613,112600,7195359900,21500,21500,21550,21500,639
|
|
20230613,112500,7181600600,21550,21550,21550,21500,868
|
|
20230613,112400,7162896950,21500,21500,21550,21500,934
|
|
20230613,112300,7142805250,21550,21550,21550,21500,1014
|
|
20230613,112200,7120959800,21550,21550,21550,21500,664
|
|
20230613,112100,7106651750,21550,21550,21550,21500,1317
|
|
20230613,112000,7078301800,21550,21500,21550,21500,536
|
|
20230613,111900,7066756600,21500,21500,21550,21500,389
|
|
20230613,111800,7058374700,21550,21550,21550,21500,1038
|
|
20230613,111700,7036014150,21500,21550,21550,21500,722
|
|
20230613,111600,7020468650,21550,21550,21550,21500,1149
|
|
20230613,111500,6995730150,21550,21550,21550,21500,501
|
|
20230613,111400,6984934750,21550,21500,21550,21500,442
|
|
20230613,111300,6975409700,21500,21550,21550,21500,767
|
|
20230613,111200,6958887400,21550,21550,21600,21500,6156
|
|
20230613,111100,6826232150,21500,21500,21550,21500,841
|
|
20230613,111000,6808111550,21500,21500,21550,21450,3334
|
|
20230613,110900,6736420100,21500,21500,21500,21450,459
|
|
20230613,110800,6726553600,21450,21500,21500,21450,3654
|
|
20230613,110700,6647992750,21500,21500,21550,21500,2179
|
|
20230613,110600,6601114200,21550,21500,21550,21500,728
|
|
20230613,110500,6585432050,21500,21500,21550,21450,7595
|
|
20230613,110400,6422367850,21500,21500,21550,21500,513
|
|
20230613,110300,6411317600,21550,21500,21550,21500,632
|
|
20230613,110200,6397699650,21500,21500,21550,21500,790
|
|
20230613,110100,6380686750,21550,21500,21550,21500,1287
|
|
20230613,110000,6352955300,21500,21550,21550,21500,458
|
|
20230613,105900,6343090050,21500,21550,21550,21500,550
|
|
20230613,105800,6331241400,21550,21500,21550,21500,908
|
|
20230613,105700,6311682650,21500,21550,21550,21500,1727
|
|
20230613,105600,6274527000,21500,21500,21550,21500,5620
|
|
20230613,105500,6153671050,21500,21500,21550,21500,1062
|
|
20230613,105400,6130793400,21500,21550,21550,21500,952
|
|
20230613,105300,6110278400,21500,21550,21550,21500,461
|
|
20230613,105200,6100348650,21550,21500,21550,21500,783
|
|
20230613,105100,6083475950,21550,21550,21550,21500,994
|
|
20230613,105000,6062060500,21500,21550,21550,21500,269
|
|
20230613,104900,6056265400,21500,21550,21550,21500,1004
|
|
20230613,104800,6034636700,21500,21550,21600,21500,5533
|
|
20230613,104700,5915373000,21550,21550,21600,21550,4989
|
|
20230613,104600,5807848250,21550,21550,21550,21500,799
|
|
20230613,104500,5790630950,21550,21500,21550,21450,5572
|
|
20230613,104400,5670788350,21500,21500,21500,21450,586
|
|
20230613,104300,5658195000,21500,21450,21500,21400,3091
|
|
20230613,104200,5591871100,21450,21400,21450,21400,3273
|
|
20230613,104100,5521683900,21400,21450,21450,21400,413
|
|
20230613,104000,5512826700,21400,21400,21450,21400,548
|
|
20230613,103900,5501073950,21450,21450,21450,21400,1164
|
|
20230613,103800,5476113350,21450,21450,21450,21400,384
|
|
20230613,103700,5467878000,21450,21400,21450,21400,692
|
|
20230613,103600,5453035900,21450,21400,21450,21350,715
|
|
20230613,103500,5437702900,21450,21400,21450,21400,12926
|
|
20230613,103400,5160925050,21400,21350,21400,21350,496
|
|
20230613,103300,5150312600,21400,21400,21400,21350,1288
|
|
20230613,103200,5122780700,21350,21400,21400,21350,1070
|
|
20230613,103100,5099898600,21400,21350,21400,21350,357
|
|
20230613,103000,5092266100,21350,21400,21400,21350,2865
|
|
20230613,102900,5031076650,21400,21350,21400,21300,13320
|
|
20230613,102800,4746683450,21350,21350,21350,21300,452
|
|
20230613,102700,4737043800,21300,21350,21350,21300,1766
|
|
20230613,102600,4699394550,21300,21350,21350,21300,576
|
|
20230613,102500,4687105000,21350,21350,21350,21300,3305
|
|
20230613,102400,4616679150,21300,21350,21350,21300,610
|
|
20230613,102300,4603665300,21300,21300,21350,21300,1100
|
|
20230613,102200,4580223200,21300,21300,21300,21300,3204
|
|
20230613,102100,4511978000,21300,21300,21300,21300,428
|
|
20230613,102000,4502861600,21300,21300,21300,21250,1045
|
|
20230613,101900,4480604850,21300,21300,21300,21250,317
|
|
20230613,101800,4473861750,21300,21300,21300,21250,4012
|
|
20230613,101700,4388408650,21300,21300,21350,21300,298
|
|
20230613,101600,4382060150,21350,21400,21400,21350,5275
|
|
20230613,101500,4269437250,21400,21400,21400,21350,209
|
|
20230613,101400,4264972150,21400,21350,21400,21350,247
|
|
20230613,101300,4259697500,21400,21400,21400,21350,315
|
|
20230613,101200,4252957000,21400,21400,21400,21400,69
|
|
20230613,101100,4251480400,21400,21400,21400,21350,264
|
|
20230613,101000,4245842700,21350,21300,21400,21300,24308
|
|
20230613,100900,3727703350,21250,21300,21300,21250,2496
|
|
20230613,100800,3674571700,21250,21300,21300,21250,614
|
|
20230613,100700,3661521750,21300,21250,21300,21250,178
|
|
20230613,100600,3657735200,21250,21250,21300,21250,1020
|
|
20230613,100500,3636057500,21300,21300,21300,21250,50
|
|
20230613,100400,3634992600,21300,21300,21300,21250,319
|
|
20230613,100300,3628200050,21300,21250,21300,21250,239
|
|
20230613,100200,3623118450,21250,21250,21300,21250,206
|
|
20230613,100100,3618740700,21300,21300,21300,21250,169
|
|
20230613,100000,3615142150,21300,21300,21300,21250,186
|
|
20230613,095900,3611185250,21250,21250,21300,21250,349
|
|
20230613,095800,3603768950,21250,21250,21300,21250,395
|
|
20230613,095700,3595374950,21250,21250,21250,21250,70
|
|
20230613,095600,3593887450,21250,21250,21300,21250,333
|
|
20230613,095500,3586810700,21250,21250,21300,21250,124
|
|
20230613,095400,3584175200,21250,21250,21300,21250,3055
|
|
20230613,095300,3519254950,21300,21350,21350,21250,3860
|
|
20230613,095200,3437041900,21300,21300,21350,21300,55
|
|
20230613,095100,3435870200,21300,21350,21350,21300,327
|
|
20230613,095000,3428902500,21300,21350,21350,21300,65
|
|
20230613,094900,3427515500,21350,21300,21350,21300,342
|
|
20230613,094800,3420230700,21300,21250,21300,21250,6735
|
|
20230613,094700,3276776450,21300,21250,21300,21250,13
|
|
20230613,094600,3276499950,21250,21250,21300,21250,628
|
|
20230613,094500,3263137050,21300,21250,21300,21250,673
|
|
20230613,094400,3248830600,21300,21250,21300,21250,1030
|
|
20230613,094300,3226942900,21250,21250,21300,21250,285
|
|
20230613,094200,3220881850,21300,21250,21300,21250,701
|
|
20230613,094100,3205973150,21250,21300,21300,21250,235
|
|
20230613,094000,3200971650,21300,21250,21300,21250,91
|
|
20230613,093900,3199033450,21250,21300,21300,21250,2325
|
|
20230613,093800,3149561200,21300,21250,21300,21250,228
|
|
20230613,093700,3144707350,21300,21350,21350,21250,8719
|
|
20230613,093600,2958990950,21300,21300,21350,21250,4050
|
|
20230613,093500,2872725200,21300,21300,21300,21250,826
|
|
20230613,093400,2855140250,21250,21300,21300,21250,662
|
|
20230613,093300,2841047300,21250,21300,21300,21250,2658
|
|
20230613,093200,2784434150,21300,21250,21300,21250,325
|
|
20230613,093100,2777526750,21250,21300,21300,21250,5773
|
|
20230613,093000,2654849050,21300,21300,21300,21250,3503
|
|
20230613,092900,2580235200,21300,21300,21350,21300,199
|
|
20230613,092800,2575996350,21300,21300,21350,21300,479
|
|
20230613,092700,2565786150,21300,21300,21350,21300,451
|
|
20230613,092600,2556178300,21300,21300,21350,21300,2711
|
|
20230613,092500,2498432700,21300,21300,21350,21300,781
|
|
20230613,092400,2481776350,21300,21300,21350,21250,4140
|
|
20230613,092300,2393583350,21350,21350,21400,21300,1686
|
|
20230613,092200,2357578000,21350,21400,21400,21250,20479
|
|
20230613,092100,1921096650,21400,21400,21450,21400,1722
|
|
20230613,092000,1884245750,21400,21400,21450,21400,480
|
|
20230613,091900,1873973700,21400,21400,21400,21350,1241
|
|
20230613,091800,1847416350,21400,21400,21450,21400,2350
|
|
20230613,091700,1797101150,21400,21450,21450,21400,11335
|
|
20230613,091600,1554512450,21400,21450,21500,21400,2303
|
|
20230613,091500,1505120550,21450,21450,21450,21400,1215
|
|
20230613,091400,1479060000,21400,21450,21450,21400,748
|
|
20230613,091300,1463042700,21400,21500,21500,21400,3212
|
|
20230613,091200,1394142600,21450,21450,21450,21450,2294
|
|
20230613,091100,1344936300,21450,21450,21450,21450,6559
|
|
20230613,091000,1204245750,21450,21550,21550,21450,4684
|
|
20230613,090900,1103497650,21550,21550,21600,21550,3075
|
|
20230613,090800,1037230350,21550,21500,21550,21500,16770
|
|
20230613,090700,676004900,21500,21500,21500,21450,6694
|
|
20230613,090600,532083950,21500,21500,21500,21450,294
|
|
20230613,090500,525766150,21500,21450,21500,21450,1123
|
|
20230613,090400,501626750,21450,21500,21500,21450,234
|
|
20230613,090300,496596450,21500,21500,21550,21500,11907
|
|
20230613,090200,240595900,21500,21550,21550,21500,1296
|
|
20230613,090100,212682200,21550,21500,21550,21500,5092
|
|
20230613,090000,102961500,21500,21500,21500,21500,4769
|