617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,191300,10839777850,21050,21050,21050,21050,0
|
|
20230615,191200,10839777850,21050,21050,21050,21050,0
|
|
20230615,191100,10839777850,21050,21050,21050,21050,0
|
|
20230615,191000,10839777850,21050,21050,21050,21050,0
|
|
20230615,190900,10839777850,21050,21050,21050,21050,0
|
|
20230615,190800,10839777850,21050,21050,21050,21050,0
|
|
20230615,190700,10839777850,21050,21050,21050,21050,0
|
|
20230615,190600,10839777850,21050,21050,21050,21050,0
|
|
20230615,190500,10839777850,21050,21050,21050,21050,0
|
|
20230615,190400,10839777850,21050,21050,21050,21050,0
|
|
20230615,190300,10839777850,21050,21050,21050,21050,0
|
|
20230615,190200,10839777850,21050,21050,21050,21050,0
|
|
20230615,190100,10839777850,21050,21050,21050,21050,0
|
|
20230615,190000,10839777850,21050,21050,21050,21050,0
|
|
20230615,185900,10839777850,21050,21050,21050,21050,0
|
|
20230615,185800,10839777850,21050,21050,21050,21050,0
|
|
20230615,185700,10839777850,21050,21050,21050,21050,0
|
|
20230615,185600,10839777850,21050,21050,21050,21050,0
|
|
20230615,185500,10839777850,21050,21050,21050,21050,0
|
|
20230615,185400,10839777850,21050,21050,21050,21050,0
|
|
20230615,185300,10839777850,21050,21050,21050,21050,0
|
|
20230615,185200,10839777850,21050,21050,21050,21050,0
|
|
20230615,185100,10839777850,21050,21050,21050,21050,0
|
|
20230615,185000,10839777850,21050,21050,21050,21050,0
|
|
20230615,184900,10839777850,21050,21050,21050,21050,0
|
|
20230615,184800,10839777850,21050,21050,21050,21050,0
|
|
20230615,184700,10839777850,21050,21050,21050,21050,0
|
|
20230615,184600,10839777850,21050,21050,21050,21050,0
|
|
20230615,184500,10839777850,21050,21050,21050,21050,0
|
|
20230615,184400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,184300,10839777850,21050,21050,21050,21050,0
|
|
20230615,184200,10839777850,21050,21050,21050,21050,0
|
|
20230615,184100,10839777850,21050,21050,21050,21050,0
|
|
20230615,184000,10839777850,21050,21050,21050,21050,0
|
|
20230615,183900,10839777850,21050,21050,21050,21050,0
|
|
20230615,183800,10839777850,21050,21050,21050,21050,0
|
|
20230615,183700,10839777850,21050,21050,21050,21050,0
|
|
20230615,183600,10839777850,21050,21050,21050,21050,0
|
|
20230615,183500,10839777850,21050,21050,21050,21050,0
|
|
20230615,183400,10839777850,21050,21050,21050,21050,0
|
|
20230615,183300,10839777850,21050,21050,21050,21050,0
|
|
20230615,183200,10839777850,21050,21050,21050,21050,0
|
|
20230615,183100,10839777850,21050,21050,21050,21050,0
|
|
20230615,183000,10839777850,21050,21050,21050,21050,0
|
|
20230615,182900,10839777850,21050,21050,21050,21050,0
|
|
20230615,182800,10839777850,21050,21050,21050,21050,0
|
|
20230615,182700,10839777850,21050,21050,21050,21050,0
|
|
20230615,182600,10839777850,21050,21050,21050,21050,0
|
|
20230615,182500,10839777850,21050,21050,21050,21050,0
|
|
20230615,182400,10839777850,21050,21050,21050,21050,0
|
|
20230615,182300,10839777850,21050,21050,21050,21050,0
|
|
20230615,182200,10839777850,21050,21050,21050,21050,0
|
|
20230615,182100,10839777850,21050,21050,21050,21050,0
|
|
20230615,182000,10839777850,21050,21050,21050,21050,0
|
|
20230615,181900,10839777850,21050,21050,21050,21050,0
|
|
20230615,181800,10839777850,21050,21050,21050,21050,0
|
|
20230615,181700,10839777850,21050,21050,21050,21050,0
|
|
20230615,181600,10839777850,21050,21050,21050,21050,0
|
|
20230615,181500,10839777850,21050,21050,21050,21050,0
|
|
20230615,181400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,181300,10839777850,21050,21050,21050,21050,0
|
|
20230615,181200,10839777850,21050,21050,21050,21050,0
|
|
20230615,181100,10839777850,21050,21050,21050,21050,0
|
|
20230615,181000,10839777850,21050,21050,21050,21050,0
|
|
20230615,180900,10839777850,21050,21050,21050,21050,0
|
|
20230615,180800,10839777850,21050,21050,21050,21050,0
|
|
20230615,180700,10839777850,21050,21050,21050,21050,0
|
|
20230615,180600,10839777850,21050,21050,21050,21050,0
|
|
20230615,180500,10839777850,21050,21050,21050,21050,0
|
|
20230615,180400,10839777850,21050,21050,21050,21050,0
|
|
20230615,180300,10839777850,21050,21050,21050,21050,0
|
|
20230615,180200,10839777850,21050,21050,21050,21050,0
|
|
20230615,180100,10839777850,21050,21050,21050,21050,0
|
|
20230615,180000,10839777850,21050,21050,21050,21050,0
|
|
20230615,175900,10839777850,21050,21050,21050,21050,0
|
|
20230615,175800,10839777850,21050,21050,21050,21050,0
|
|
20230615,175700,10839777850,21050,21050,21050,21050,0
|
|
20230615,175600,10839777850,21050,21050,21050,21050,0
|
|
20230615,175500,10839777850,21050,21050,21050,21050,0
|
|
20230615,175400,10839777850,21050,21050,21050,21050,0
|
|
20230615,175300,10839777850,21050,21050,21050,21050,0
|
|
20230615,175200,10839777850,21050,21050,21050,21050,0
|
|
20230615,175100,10839777850,21050,21050,21050,21050,0
|
|
20230615,175000,10839777850,21050,21050,21050,21050,0
|
|
20230615,174900,10839777850,21050,21050,21050,21050,0
|
|
20230615,174800,10839777850,21050,21050,21050,21050,0
|
|
20230615,174700,10839777850,21050,21050,21050,21050,0
|
|
20230615,174600,10839777850,21050,21050,21050,21050,0
|
|
20230615,174500,10839777850,21050,21050,21050,21050,0
|
|
20230615,174400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,174300,10839777850,21050,21050,21050,21050,0
|
|
20230615,174200,10839777850,21050,21050,21050,21050,0
|
|
20230615,174100,10839777850,21050,21050,21050,21050,0
|
|
20230615,174000,10839777850,21050,21050,21050,21050,0
|
|
20230615,173900,10839777850,21050,21050,21050,21050,0
|
|
20230615,173800,10839777850,21050,21050,21050,21050,0
|
|
20230615,173700,10839777850,21050,21050,21050,21050,0
|
|
20230615,173600,10839777850,21050,21050,21050,21050,0
|
|
20230615,173500,10839777850,21050,21050,21050,21050,0
|
|
20230615,173400,10839777850,21050,21050,21050,21050,0
|
|
20230615,173300,10839777850,21050,21050,21050,21050,0
|
|
20230615,173200,10839777850,21050,21050,21050,21050,0
|
|
20230615,173100,10839777850,21050,21050,21050,21050,0
|
|
20230615,173000,10839777850,21050,21050,21050,21050,0
|
|
20230615,172900,10839777850,21050,21050,21050,21050,0
|
|
20230615,172800,10839777850,21050,21050,21050,21050,0
|
|
20230615,172700,10839777850,21050,21050,21050,21050,0
|
|
20230615,172600,10839777850,21050,21050,21050,21050,0
|
|
20230615,172500,10839777850,21050,21050,21050,21050,0
|
|
20230615,172400,10839777850,21050,21050,21050,21050,0
|
|
20230615,172300,10839777850,21050,21050,21050,21050,0
|
|
20230615,172200,10839777850,21050,21050,21050,21050,0
|
|
20230615,172100,10839777850,21050,21050,21050,21050,0
|
|
20230615,172000,10839777850,21050,21050,21050,21050,0
|
|
20230615,171900,10839777850,21050,21050,21050,21050,0
|
|
20230615,171800,10839777850,21050,21050,21050,21050,0
|
|
20230615,171700,10839777850,21050,21050,21050,21050,0
|
|
20230615,171600,10839777850,21050,21050,21050,21050,0
|
|
20230615,171500,10839777850,21050,21050,21050,21050,0
|
|
20230615,171400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,171300,10839777850,21050,21050,21050,21050,0
|
|
20230615,171200,10839777850,21050,21050,21050,21050,0
|
|
20230615,171100,10839777850,21050,21050,21050,21050,0
|
|
20230615,171000,10839777850,21050,21050,21050,21050,0
|
|
20230615,170900,10839777850,21050,21050,21050,21050,0
|
|
20230615,170800,10839777850,21050,21050,21050,21050,0
|
|
20230615,170700,10839777850,21050,21050,21050,21050,0
|
|
20230615,170600,10839777850,21050,21050,21050,21050,0
|
|
20230615,170500,10839777850,21050,21050,21050,21050,0
|
|
20230615,170400,10839777850,21050,21050,21050,21050,0
|
|
20230615,170300,10839777850,21050,21050,21050,21050,0
|
|
20230615,170200,10839777850,21050,21050,21050,21050,0
|
|
20230615,170100,10839777850,21050,21050,21050,21050,0
|
|
20230615,170000,10839777850,21050,21050,21050,21050,0
|
|
20230615,165900,10839777850,21050,21050,21050,21050,0
|
|
20230615,165800,10839777850,21050,21050,21050,21050,0
|
|
20230615,165700,10839777850,21050,21050,21050,21050,0
|
|
20230615,165600,10839777850,21050,21050,21050,21050,0
|
|
20230615,165500,10839777850,21050,21050,21050,21050,0
|
|
20230615,165400,10839777850,21050,21050,21050,21050,0
|
|
20230615,165300,10839777850,21050,21050,21050,21050,0
|
|
20230615,165200,10839777850,21050,21050,21050,21050,0
|
|
20230615,165100,10839777850,21050,21050,21050,21050,0
|
|
20230615,165000,10839777850,21050,21050,21050,21050,0
|
|
20230615,164900,10839777850,21050,21050,21050,21050,0
|
|
20230615,164800,10839777850,21050,21050,21050,21050,0
|
|
20230615,164700,10839777850,21050,21050,21050,21050,0
|
|
20230615,164600,10839777850,21050,21050,21050,21050,0
|
|
20230615,164500,10839777850,21050,21050,21050,21050,0
|
|
20230615,164400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,164300,10839777850,21050,21050,21050,21050,0
|
|
20230615,164200,10839777850,21050,21050,21050,21050,0
|
|
20230615,164100,10839777850,21050,21050,21050,21050,0
|
|
20230615,164000,10839777850,21050,21050,21050,21050,0
|
|
20230615,163900,10839777850,21050,21050,21050,21050,0
|
|
20230615,163800,10839777850,21050,21050,21050,21050,0
|
|
20230615,163700,10839777850,21050,21050,21050,21050,0
|
|
20230615,163600,10839777850,21050,21050,21050,21050,0
|
|
20230615,163500,10839777850,21050,21050,21050,21050,0
|
|
20230615,163400,10839777850,21050,21050,21050,21050,0
|
|
20230615,163300,10839777850,21050,21050,21050,21050,0
|
|
20230615,163200,10839777850,21050,21050,21050,21050,0
|
|
20230615,163100,10839777850,21050,21050,21050,21050,0
|
|
20230615,163000,10839777850,21050,21050,21050,21050,0
|
|
20230615,162900,10839777850,21050,21050,21050,21050,0
|
|
20230615,162800,10839777850,21050,21050,21050,21050,0
|
|
20230615,162700,10839777850,21050,21050,21050,21050,0
|
|
20230615,162600,10839777850,21050,21050,21050,21050,0
|
|
20230615,162500,10839777850,21050,21050,21050,21050,0
|
|
20230615,162400,10839777850,21050,21050,21050,21050,0
|
|
20230615,162300,10839777850,21050,21050,21050,21050,0
|
|
20230615,162200,10839777850,21050,21050,21050,21050,0
|
|
20230615,162100,10839777850,21050,21050,21050,21050,0
|
|
20230615,162000,10839777850,21050,21050,21050,21050,0
|
|
20230615,161900,10839777850,21050,21050,21050,21050,0
|
|
20230615,161800,10839777850,21050,21050,21050,21050,0
|
|
20230615,161700,10839777850,21050,21050,21050,21050,0
|
|
20230615,161600,10839777850,21050,21050,21050,21050,0
|
|
20230615,161500,10839777850,21050,21050,21050,21050,0
|
|
20230615,161400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,161300,10839777850,21050,21050,21050,21050,0
|
|
20230615,161200,10839777850,21050,21050,21050,21050,0
|
|
20230615,161100,10839777850,21050,21050,21050,21050,0
|
|
20230615,161000,10839777850,21050,21050,21050,21050,0
|
|
20230615,160900,10839777850,21050,21050,21050,21050,0
|
|
20230615,160800,10839777850,21050,21050,21050,21050,0
|
|
20230615,160700,10839777850,21050,21050,21050,21050,0
|
|
20230615,160600,10839777850,21050,21050,21050,21050,0
|
|
20230615,160500,10839777850,21050,21050,21050,21050,0
|
|
20230615,160400,10839777850,21050,21050,21050,21050,0
|
|
20230615,160300,10839777850,21050,21050,21050,21050,0
|
|
20230615,160200,10839777850,21050,21050,21050,21050,0
|
|
20230615,160100,10839777850,21050,21050,21050,21050,0
|
|
20230615,160000,10839777850,21050,21050,21050,21050,0
|
|
20230615,155900,10839777850,21050,21050,21050,21050,0
|
|
20230615,155800,10839777850,21050,21050,21050,21050,0
|
|
20230615,155700,10839777850,21050,21050,21050,21050,0
|
|
20230615,155600,10839777850,21050,21050,21050,21050,0
|
|
20230615,155500,10839777850,21050,21050,21050,21050,0
|
|
20230615,155400,10839777850,21050,21050,21050,21050,0
|
|
20230615,155300,10839777850,21050,21050,21050,21050,0
|
|
20230615,155200,10839777850,21050,21050,21050,21050,0
|
|
20230615,155100,10839777850,21050,21050,21050,21050,0
|
|
20230615,155000,10839777850,21050,21050,21050,21050,0
|
|
20230615,154900,10839777850,21050,21050,21050,21050,0
|
|
20230615,154800,10839777850,21050,21050,21050,21050,0
|
|
20230615,154700,10839777850,21050,21050,21050,21050,0
|
|
20230615,154600,10839777850,21050,21050,21050,21050,0
|
|
20230615,154500,10839777850,21050,21050,21050,21050,0
|
|
20230615,154400,10839777850,21050,21050,21050,21050,45669
|
|
20230615,154300,10839777850,21050,21050,21050,21050,0
|
|
20230615,154200,10839777850,21050,21050,21050,21050,0
|
|
20230615,154100,10839777850,21050,21050,21050,21050,0
|
|
20230615,154000,10839777850,21050,21050,21050,21050,0
|
|
20230615,153900,10839777850,21050,21050,21050,21050,0
|
|
20230615,153800,10839777850,21050,21050,21050,21050,0
|
|
20230615,153700,10839777850,21050,21050,21050,21050,0
|
|
20230615,153600,10839777850,21050,21050,21050,21050,0
|
|
20230615,153500,10839777850,21050,21050,21050,21050,0
|
|
20230615,153400,10839777850,21050,21050,21050,21050,0
|
|
20230615,153300,10839777850,21050,21050,21050,21050,0
|
|
20230615,153200,10839777850,21050,21050,21050,21050,0
|
|
20230615,153100,10839777850,21050,21050,21050,21050,0
|
|
20230615,153000,10839777850,21050,21050,21050,21050,45669
|
|
20230615,152900,9878445400,21000,21000,21000,21000,0
|
|
20230615,152800,9878445400,21000,21000,21000,21000,0
|
|
20230615,152700,9878445400,21000,21000,21000,21000,0
|
|
20230615,152600,9878445400,21000,21000,21000,21000,0
|
|
20230615,152500,9878445400,21000,21000,21000,21000,0
|
|
20230615,152400,9878445400,21000,21000,21000,21000,0
|
|
20230615,152300,9878445400,21000,21000,21000,21000,0
|
|
20230615,152200,9878445400,21000,21000,21000,21000,0
|
|
20230615,152100,9878445400,21000,21000,21000,21000,0
|
|
20230615,152000,9878445400,21000,21000,21000,21000,0
|
|
20230615,151900,9878445400,21000,21000,21050,21000,1628
|
|
20230615,151800,9844192150,21000,21050,21050,21000,484
|
|
20230615,151700,9834010300,21050,21050,21050,21000,669
|
|
20230615,151600,9819938800,21050,21000,21050,20950,6026
|
|
20230615,151500,9693400450,20950,21000,21000,20950,414
|
|
20230615,151400,9684715650,20950,20950,21000,20950,1177
|
|
20230615,151300,9660055500,21000,21000,21000,20950,441
|
|
20230615,151200,9650808950,21000,20950,21000,20950,304
|
|
20230615,151100,9644434550,20950,21000,21000,20950,671
|
|
20230615,151000,9630351450,21000,20950,21000,20950,475
|
|
20230615,150900,9620397250,21000,20950,21000,20950,465
|
|
20230615,150800,9610649100,20950,21000,21000,20950,357
|
|
20230615,150700,9603168550,21000,21000,21000,20950,1272
|
|
20230615,150600,9576459800,21000,21050,21050,20950,1670
|
|
20230615,150500,9541404150,21000,21000,21050,20950,2999
|
|
20230615,150400,9478423200,21000,20950,21000,20950,714
|
|
20230615,150300,9463460900,21000,20950,21000,20950,1748
|
|
20230615,150200,9426774750,20950,20950,21000,20950,250
|
|
20230615,150100,9421536600,20950,21000,21000,20950,454
|
|
20230615,150000,9412011400,21000,20950,21000,20950,437
|
|
20230615,145900,9402851100,21000,20950,21000,20950,1047
|
|
20230615,145800,9380883200,20950,21000,21000,20950,5092
|
|
20230615,145700,9273961450,21000,21000,21050,21000,524
|
|
20230615,145600,9262955400,21000,21000,21050,21000,655
|
|
20230615,145500,9249196200,21000,21000,21050,21000,556
|
|
20230615,145400,9237517900,21000,21050,21050,21000,443
|
|
20230615,145300,9228208800,21000,21000,21050,21000,478
|
|
20230615,145200,9218164300,21000,21000,21050,21000,362
|
|
20230615,145100,9210557000,21000,21000,21050,21000,1178
|
|
20230615,145000,9185818150,21000,21000,21050,21000,422
|
|
20230615,144900,9176948900,21050,21000,21050,21000,665
|
|
20230615,144800,9162981950,21000,21000,21050,21000,318
|
|
20230615,144700,9156299850,21050,21000,21050,21000,802
|
|
20230615,144600,9139455200,21000,21050,21050,21000,328
|
|
20230615,144500,9132559650,21000,21000,21050,21000,566
|
|
20230615,144400,9120667800,21050,21000,21050,21000,602
|
|
20230615,144300,9108015700,21050,21050,21050,21000,401
|
|
20230615,144200,9099589800,21050,21050,21050,21000,3208
|
|
20230615,144100,9032072650,21050,21000,21050,21000,422
|
|
20230615,144000,9023203750,21000,21000,21050,21000,712
|
|
20230615,143900,9008249350,21000,21050,21050,21000,153
|
|
20230615,143800,9005031600,21050,21050,21050,21000,474
|
|
20230615,143700,8995075900,21050,21000,21050,21000,543
|
|
20230615,143600,8983666250,21000,21000,21050,21000,455
|
|
20230615,143500,8974107800,21000,21000,21050,21000,410
|
|
20230615,143400,8965487850,21050,21000,21050,21000,368
|
|
20230615,143300,8957753650,21050,21000,21050,21000,1154
|
|
20230615,143200,8933511650,21000,21000,21050,21000,578
|
|
20230615,143100,8921372250,21050,21050,21050,21000,458
|
|
20230615,143000,8911745100,21050,21000,21050,21000,478
|
|
20230615,142900,8901705750,21000,21000,21050,21000,367
|
|
20230615,142800,8893997000,21050,21000,21050,21000,383
|
|
20230615,142700,8885946500,21000,21000,21050,21000,354
|
|
20230615,142600,8878508750,21050,21000,21050,21000,381
|
|
20230615,142500,8870503700,21000,21000,21050,21000,252
|
|
20230615,142400,8865210650,21000,21000,21050,21000,508
|
|
20230615,142300,8854532550,21000,21050,21050,21000,367
|
|
20230615,142200,8846821150,21050,21050,21050,21000,475
|
|
20230615,142100,8836841500,21000,21000,21050,21000,422
|
|
20230615,142000,8827978100,21000,21000,21050,21000,483
|
|
20230615,141900,8817828150,21000,21050,21050,21000,331
|
|
20230615,141800,8810875950,21000,21000,21050,21000,311
|
|
20230615,141700,8804339550,21000,21050,21050,21000,425
|
|
20230615,141600,8795411500,21000,21000,21050,21000,458
|
|
20230615,141500,8785782600,21000,21000,21050,21000,289
|
|
20230615,141400,8779712000,21050,21050,21050,21000,620
|
|
20230615,141300,8766679600,21000,21000,21050,21000,319
|
|
20230615,141200,8759979900,21000,21000,21050,21000,261
|
|
20230615,141100,8754497300,21050,21050,21050,21000,337
|
|
20230615,141000,8747412250,21050,21000,21050,21000,413
|
|
20230615,140900,8738737900,21000,21000,21050,21000,443
|
|
20230615,140800,8729429550,21000,21050,21050,21000,622
|
|
20230615,140700,8716366600,21050,20950,21050,20950,3115
|
|
20230615,140600,8650950200,20950,20950,21000,20950,769
|
|
20230615,140500,8634810300,20950,21000,21000,20950,1049
|
|
20230615,140400,8612804400,21000,21000,21000,20950,3954
|
|
20230615,140300,8529773550,21000,21000,21050,21000,481
|
|
20230615,140200,8519664950,21050,21050,21050,21000,10288
|
|
20230615,140100,8303598000,21050,21000,21050,21000,337
|
|
20230615,140000,8296513950,21050,21000,21050,21000,378
|
|
20230615,135900,8288573900,21000,21050,21050,21000,596
|
|
20230615,135800,8276045100,21000,21050,21050,21000,495
|
|
20230615,135700,8265643650,21000,21050,21050,21000,702
|
|
20230615,135600,8250891900,21050,21000,21050,21000,255
|
|
20230615,135500,8245533250,21000,21000,21050,21000,386
|
|
20230615,135400,8237424800,21000,21000,21050,21000,832
|
|
20230615,135300,8219920300,21000,21000,21050,21000,494
|
|
20230615,135200,8209535100,21000,21050,21050,21000,469
|
|
20230615,135100,8199673800,21000,21000,21050,21000,574
|
|
20230615,135000,8187618650,21050,21000,21050,21000,393
|
|
20230615,134900,8179354350,21050,21050,21050,21000,972
|
|
20230615,134800,8158908100,21000,21050,21050,21000,675
|
|
20230615,134700,8144717150,21050,21000,21050,21000,614
|
|
20230615,134600,8131796350,21000,21050,21050,21000,340
|
|
20230615,134500,8124650250,21000,21000,21050,21000,435
|
|
20230615,134400,8115515150,21000,21000,21050,21000,5
|
|
20230615,134300,8115410050,21000,21000,21050,21000,1102
|
|
20230615,134200,8092214950,21050,21050,21050,21000,20
|
|
20230615,134100,8091794550,21000,21000,21050,21000,561
|
|
20230615,134000,8079986650,21000,21050,21050,21000,64
|
|
20230615,133900,8078642550,21000,21000,21050,21000,50
|
|
20230615,133800,8077591900,21000,21000,21050,21000,153
|
|
20230615,133700,8074378700,21000,21000,21050,21000,317
|
|
20230615,133600,8067706650,21000,21000,21050,21000,664
|
|
20230615,133500,8053762550,21000,21000,21050,20950,1646
|
|
20230615,133400,8019197050,21000,20950,21000,20950,215
|
|
20230615,133300,8014686000,21000,21000,21000,20950,221
|
|
20230615,133200,8010048550,21000,21000,21000,20950,169
|
|
20230615,133100,8006502750,21000,21000,21000,20950,1879
|
|
20230615,133000,7967046250,21050,21000,21050,21000,29
|
|
20230615,132900,7966436650,21050,21000,21050,21000,580
|
|
20230615,132800,7954256100,21000,21050,21050,21000,4
|
|
20230615,132700,7954172000,21000,21050,21050,21000,21
|
|
20230615,132600,7953730650,21000,21000,21050,21000,396
|
|
20230615,132500,7945414550,21000,21000,21050,21000,118
|
|
20230615,132400,7942936400,21000,21000,21000,20950,1254
|
|
20230615,132300,7916603950,21000,21000,21000,20950,544
|
|
20230615,132200,7905185400,21000,21000,21000,20950,224
|
|
20230615,132100,7900482400,21000,21000,21000,20950,1099
|
|
20230615,132000,7877406950,21000,21100,21100,20950,15026
|
|
20230615,131900,7561879050,21100,21100,21100,21000,17
|
|
20230615,131800,7561521500,21050,21000,21100,21000,1710
|
|
20230615,131700,7525529150,21050,21000,21050,21000,107
|
|
20230615,131600,7523281000,21050,21000,21050,21000,218
|
|
20230615,131500,7518692800,21000,21050,21050,21000,615
|
|
20230615,131400,7505749550,21000,21050,21050,21000,1733
|
|
20230615,131300,7469270650,21050,21050,21050,21000,268
|
|
20230615,131200,7463630400,21050,21100,21100,21000,9872
|
|
20230615,131100,7255829600,21050,21100,21100,21050,32
|
|
20230615,131000,7255155100,21100,21100,21100,21050,235
|
|
20230615,130900,7250200300,21050,21050,21100,21050,137
|
|
20230615,130800,7247313950,21050,21100,21100,21050,50
|
|
20230615,130700,7246260050,21050,21100,21100,21050,136
|
|
20230615,130600,7243391100,21100,21050,21100,21050,120
|
|
20230615,130500,7240859950,21100,21100,21100,21050,259
|
|
20230615,130400,7235396450,21100,21050,21100,21050,113
|
|
20230615,130300,7233016300,21050,21100,21100,21050,109
|
|
20230615,130200,7230718250,21050,21100,21100,21050,6
|
|
20230615,130100,7230591850,21050,21100,21100,21050,397
|
|
20230615,130000,7222233200,21100,21100,21100,21050,435
|
|
20230615,125900,7213065350,21100,21100,21100,21050,20
|
|
20230615,125800,7212643400,21050,21050,21100,21050,675
|
|
20230615,125700,7198434500,21050,21100,21100,21050,403
|
|
20230615,125600,7189932550,21100,21100,21100,21100,319
|
|
20230615,125500,7183201650,21100,21100,21100,21050,145
|
|
20230615,125400,7180142750,21050,21050,21050,21050,502
|
|
20230615,125300,7169575650,21050,21050,21050,21000,284
|
|
20230615,125200,7163597750,21050,21050,21100,21050,315
|
|
20230615,125100,7156966900,21050,21050,21100,21000,120
|
|
20230615,125000,7154441650,21100,21050,21100,21000,113
|
|
20230615,124900,7152063000,21000,21050,21100,21000,304
|
|
20230615,124800,7145664800,21050,21100,21100,21000,4419
|
|
20230615,124700,7052632850,21100,21100,21100,21050,193
|
|
20230615,124600,7048561400,21100,21050,21100,21050,105
|
|
20230615,124500,7046346050,21050,21100,21100,21050,650
|
|
20230615,124400,7032631800,21100,21100,21100,21050,620
|
|
20230615,124300,7019550300,21050,21100,21100,21050,59
|
|
20230615,124200,7018307700,21050,21050,21100,21050,26
|
|
20230615,124100,7017760350,21050,21050,21100,21050,300
|
|
20230615,124000,7011440150,21050,21050,21100,21050,714
|
|
20230615,123900,6996410350,21050,21100,21100,21050,22
|
|
20230615,123800,6995946800,21100,21050,21100,21050,71
|
|
20230615,123700,6994452200,21100,21050,21100,21050,46
|
|
20230615,123600,6993483400,21050,21050,21050,21050,459
|
|
20230615,123500,6983821450,21050,21050,21100,21050,226
|
|
20230615,123400,6979063850,21050,21000,21100,21000,113
|
|
20230615,123300,6976685200,21000,21000,21050,21000,1074
|
|
20230615,123200,6954079500,21000,21050,21050,21000,1535
|
|
20230615,123100,6921768250,21050,21000,21050,21000,1025
|
|
20230615,123000,6900192600,21050,21050,21050,21000,1031
|
|
20230615,122900,6878490300,21050,21050,21050,21000,86
|
|
20230615,122800,6876680650,21050,21000,21050,21000,544
|
|
20230615,122700,6865231900,21000,21000,21050,21000,69
|
|
20230615,122600,6863781700,21000,21050,21050,21000,274
|
|
20230615,122500,6858017950,21050,21050,21050,21000,28
|
|
20230615,122400,6857429150,21050,21050,21050,21050,331
|
|
20230615,122300,6850461600,21000,21050,21050,21000,16
|
|
20230615,122200,6850125450,21000,21000,21050,21000,100
|
|
20230615,122100,6848025400,21000,21050,21050,21000,69
|
|
20230615,122000,6846574550,21050,21050,21050,21000,127
|
|
20230615,121900,6843905950,21050,21050,21050,21000,103
|
|
20230615,121800,6841742650,21000,21000,21050,21000,20
|
|
20230615,121700,6841322400,21000,21000,21050,21000,294
|
|
20230615,121600,6835142650,21050,21050,21050,21000,74
|
|
20230615,121500,6833585500,21050,21000,21050,21000,110
|
|
20230615,121400,6831272000,21000,21000,21000,21000,20
|
|
20230615,121300,6830852000,21050,21000,21050,21000,416
|
|
20230615,121200,6822114100,21050,21000,21050,21000,220
|
|
20230615,121100,6817487300,21050,21050,21050,21050,4
|
|
20230615,121000,6817403100,21050,21000,21050,21000,26
|
|
20230615,120900,6816857000,21000,21050,21050,21000,14
|
|
20230615,120800,6816562950,21050,21050,21050,21000,210
|
|
20230615,120700,6812147650,21050,21050,21050,21000,107
|
|
20230615,120600,6809895950,21050,21050,21050,21000,79
|
|
20230615,120500,6808233750,21050,21050,21050,21000,126
|
|
20230615,120400,6805586450,21050,21000,21050,21000,82
|
|
20230615,120300,6803860950,21050,21050,21050,21000,35
|
|
20230615,120200,6803124950,21050,21000,21050,21000,4819
|
|
20230615,120100,6701902200,20950,21000,21000,20950,162
|
|
20230615,120000,6698500850,20950,20950,21000,20950,380
|
|
20230615,115900,6690528100,20950,20950,21000,20950,1132
|
|
20230615,115800,6666758000,20950,20950,21000,20950,205
|
|
20230615,115700,6662458300,21000,20950,21000,20950,19
|
|
20230615,115600,6662060150,20950,20950,21000,20950,251
|
|
20230615,115500,6656796800,21000,20950,21000,20950,184
|
|
20230615,115400,6652940900,20950,21000,21000,20950,118
|
|
20230615,115300,6650468150,20950,20950,21000,20950,66
|
|
20230615,115200,6649084450,20950,20950,21000,20950,444
|
|
20230615,115100,6639777550,20950,20950,21000,20950,18
|
|
20230615,115000,6639400300,21000,20950,21000,20950,304
|
|
20230615,114900,6633027050,20950,20900,20950,20900,5634
|
|
20230615,114800,6514997400,20900,20950,20950,20900,464
|
|
20230615,114700,6505278000,20900,20900,20950,20900,318
|
|
20230615,114600,6498624450,20900,20950,21000,20900,729
|
|
20230615,114500,6483351550,20900,20950,20950,20900,1079
|
|
20230615,114400,6460757200,20950,20950,21000,20900,7679
|
|
20230615,114300,6299880800,20950,20900,20950,20900,92
|
|
20230615,114200,6297954300,20950,20900,20950,20900,171
|
|
20230615,114100,6294379550,20900,20950,20950,20900,3147
|
|
20230615,114000,6228523650,20950,20950,21000,20950,1467
|
|
20230615,113900,6197779500,20950,20900,21000,20900,1534
|
|
20230615,113800,6165642800,20900,20950,20950,20900,1444
|
|
20230615,113700,6135391800,20950,20950,21000,20950,3589
|
|
20230615,113600,6060201650,20950,20950,21000,20950,22
|
|
20230615,113500,6059740150,20950,20950,21000,20950,123
|
|
20230615,113400,6057163000,20950,20950,21000,20950,138
|
|
20230615,113300,6054271300,20950,20950,21000,20950,106
|
|
20230615,113200,6052050150,21000,20950,21000,20950,2873
|
|
20230615,113100,5991860050,20900,20900,20950,20900,1357
|
|
20230615,113000,5963433800,20950,20950,20950,20900,405
|
|
20230615,112900,5954953300,20900,20950,21000,20900,1224
|
|
20230615,112800,5929314900,20950,20950,21000,20950,521
|
|
20230615,112700,5918374800,21000,20950,21000,20900,6806
|
|
20230615,112600,5775786900,20950,21000,21000,20950,1174
|
|
20230615,112500,5751187500,21000,20950,21000,20950,813
|
|
20230615,112400,5734152050,20950,20950,21000,20950,1614
|
|
20230615,112300,5700334850,20950,21000,21000,20950,905
|
|
20230615,112200,5681361200,20950,21000,21000,20950,225
|
|
20230615,112100,5676637400,20950,20950,21000,20950,401
|
|
20230615,112000,5668220350,20950,20950,21000,20950,984
|
|
20230615,111900,5647603450,20950,21000,21000,20900,15960
|
|
20230615,111800,5313226000,20950,21000,21000,20950,679
|
|
20230615,111700,5298976200,21000,21000,21000,20950,184
|
|
20230615,111600,5295112450,20950,21050,21050,20950,1677
|
|
20230615,111500,5259887750,21000,20950,21050,20950,5580
|
|
20230615,111400,5142687150,20950,20950,21000,20950,476
|
|
20230615,111300,5132707000,21000,21000,21000,20950,537
|
|
20230615,111200,5121443450,21000,20950,21000,20950,490
|
|
20230615,111100,5111171100,21000,21000,21000,20950,51
|
|
20230615,111000,5110101150,21000,21000,21000,20950,6472
|
|
20230615,110900,4974191150,20950,20950,21000,20950,63
|
|
20230615,110800,4972869550,21000,20950,21000,20950,1194
|
|
20230615,110700,4947814800,21000,21100,21100,20950,41303
|
|
20230615,110600,4080166100,21050,21050,21100,21050,1703
|
|
20230615,110500,4044315950,21100,21050,21100,21050,190
|
|
20230615,110400,4040315600,21050,21100,21100,21050,101
|
|
20230615,110300,4038186700,21050,21050,21100,21050,302
|
|
20230615,110200,4031828950,21050,21050,21100,21050,289
|
|
20230615,110100,4025738750,21050,21050,21100,21050,271
|
|
20230615,110000,4020028950,21050,21050,21100,21050,536
|
|
20230615,105900,4008742450,21050,21050,21100,21050,461
|
|
20230615,105800,3999031500,21100,21100,21100,21050,678
|
|
20230615,105700,3984751850,21050,21050,21100,21050,1310
|
|
20230615,105600,3957161250,21050,21100,21100,21050,461
|
|
20230615,105500,3947437250,21050,21100,21100,21050,628
|
|
20230615,105400,3934193900,21050,21050,21100,21050,387
|
|
20230615,105300,3926035250,21050,21050,21100,21050,760
|
|
20230615,105200,3910022800,21050,21100,21100,21050,822
|
|
20230615,105100,3892686000,21100,21050,21100,21050,8540
|
|
20230615,105000,3712912050,21050,21100,21150,21050,17951
|
|
20230615,104900,3334172650,21100,21150,21150,21100,4454
|
|
20230615,104800,3239970900,21150,21150,21200,21150,3883
|
|
20230615,104700,3157845400,21150,21150,21200,21150,65
|
|
20230615,104600,3156470400,21200,21150,21200,21150,543
|
|
20230615,104500,3144985650,21150,21200,21200,21150,646
|
|
20230615,104400,3131319050,21150,21150,21200,21150,136
|
|
20230615,104300,3128442550,21150,21150,21200,21150,149
|
|
20230615,104200,3125290900,21150,21150,21150,21150,1501
|
|
20230615,104100,3093544750,21150,21150,21150,21150,124
|
|
20230615,104000,3090922150,21150,21150,21200,21150,130
|
|
20230615,103900,3088172600,21150,21150,21200,21150,327
|
|
20230615,103800,3081256050,21150,21150,21200,21150,150
|
|
20230615,103700,3078083450,21200,21200,21200,21150,172
|
|
20230615,103600,3074440100,21200,21150,21200,21150,1083
|
|
20230615,103500,3051534350,21200,21200,21200,21150,142
|
|
20230615,103400,3048530050,21150,21150,21200,21150,81
|
|
20230615,103300,3046815200,21150,21150,21200,21150,253
|
|
20230615,103200,3041462950,21150,21150,21200,21150,1020
|
|
20230615,103100,3019861350,21150,21150,21200,21150,193
|
|
20230615,103000,3015776900,21150,21150,21200,21150,112
|
|
20230615,102900,3013406100,21150,21150,21200,21150,25
|
|
20230615,102800,3012877300,21150,21150,21200,21150,318
|
|
20230615,102700,3006149400,21150,21150,21200,21150,219
|
|
20230615,102600,3001517500,21150,21150,21200,21150,153
|
|
20230615,102500,2998280300,21150,21150,21200,21150,81
|
|
20230615,102400,2996567100,21150,21150,21200,21150,169
|
|
20230615,102300,2992990100,21150,21200,21200,21150,637
|
|
20230615,102200,2979502150,21150,21150,21200,21150,253
|
|
20230615,102100,2974150650,21150,21150,21200,21150,85
|
|
20230615,102000,2972352600,21150,21150,21200,21150,362
|
|
20230615,101900,2964696250,21150,21150,21200,21150,612
|
|
20230615,101800,2951748450,21150,21150,21150,21100,4996
|
|
20230615,101700,2846088800,21150,21200,21200,21150,12959
|
|
20230615,101600,2571999050,21150,21150,21200,21150,173
|
|
20230615,101500,2568339350,21150,21150,21200,21150,67
|
|
20230615,101400,2566922000,21150,21150,21200,21150,358
|
|
20230615,101300,2559349800,21150,21200,21200,21150,143
|
|
20230615,101200,2556324650,21150,21200,21200,21150,903
|
|
20230615,101100,2537215750,21200,21200,21250,21200,11929
|
|
20230615,101000,2284320450,21200,21200,21250,21200,126
|
|
20230615,100900,2281648450,21200,21250,21250,21200,470
|
|
20230615,100800,2271672100,21250,21200,21250,21200,458
|
|
20230615,100700,2261940950,21200,21250,21250,21200,120
|
|
20230615,100600,2259394800,21200,21250,21300,21200,3715
|
|
20230615,100500,2180450950,21250,21250,21300,21250,632
|
|
20230615,100400,2167020700,21250,21250,21300,21250,110
|
|
20230615,100300,2164682700,21250,21250,21300,21250,78
|
|
20230615,100200,2163022400,21300,21300,21300,21200,3962
|
|
20230615,100100,2078814950,21250,21250,21250,21250,69
|
|
20230615,100000,2077348700,21250,21300,21300,21250,58
|
|
20230615,095900,2076115900,21250,21250,21300,21250,1771
|
|
20230615,095800,2038480000,21300,21300,21300,21250,473
|
|
20230615,095700,2028406500,21250,21250,21300,21250,90
|
|
20230615,095600,2026493650,21300,21300,21300,21250,427
|
|
20230615,095500,2017414000,21300,21250,21300,21250,115
|
|
20230615,095400,2014968550,21250,21250,21300,21250,320
|
|
20230615,095300,2008153500,21300,21250,21300,21200,664
|
|
20230615,095200,1994048000,21250,21200,21250,21200,1888
|
|
20230615,095100,1953929200,21200,21250,21350,21200,5848
|
|
20230615,095000,1829659200,21250,21300,21300,21250,1731
|
|
20230615,094900,1792792000,21250,21250,21300,21250,795
|
|
20230615,094800,1775861050,21250,21300,21300,21250,1037
|
|
20230615,094700,1753777050,21300,21250,21300,21250,837
|
|
20230615,094600,1735970650,21300,21250,21300,21250,481
|
|
20230615,094500,1725740600,21250,21300,21300,21250,263
|
|
20230615,094400,1720148050,21300,21250,21300,21250,4192
|
|
20230615,094300,1631054950,21300,21250,21300,21250,1588
|
|
20230615,094200,1597308650,21300,21250,21300,21250,3747
|
|
20230615,094100,1517503650,21250,21300,21300,21250,2308
|
|
20230615,094000,1468346550,21300,21300,21350,21300,6598
|
|
20230615,093900,1327808900,21300,21350,21400,21300,2759
|
|
20230615,093800,1268909150,21350,21350,21400,21350,103
|
|
20230615,093700,1266709900,21350,21350,21400,21350,230
|
|
20230615,093600,1261798450,21350,21350,21400,21350,140
|
|
20230615,093500,1258809200,21350,21350,21400,21350,165
|
|
20230615,093400,1255280400,21400,21350,21400,21350,195
|
|
20230615,093300,1251117000,21400,21350,21400,21350,2378
|
|
20230615,093200,1200346450,21350,21350,21400,21300,174
|
|
20230615,093100,1196631600,21350,21350,21400,21300,2732
|
|
20230615,093000,1138304000,21350,21350,21350,21350,396
|
|
20230615,092900,1129849400,21400,21400,21400,21350,2791
|
|
20230615,092800,1070260250,21350,21350,21400,21350,50
|
|
20230615,092700,1069192550,21350,21350,21400,21350,145
|
|
20230615,092600,1066095400,21350,21350,21400,21350,398
|
|
20230615,092500,1057582250,21400,21400,21400,21350,81
|
|
20230615,092400,1055852350,21350,21350,21350,21350,157
|
|
20230615,092300,1052500400,21400,21400,21400,21350,85
|
|
20230615,092200,1050685000,21350,21350,21400,21350,235
|
|
20230615,092100,1045666800,21350,21350,21400,21350,580
|
|
20230615,092000,1033283750,21350,21400,21400,21350,3753
|
|
20230615,091900,953133500,21400,21350,21450,21350,389
|
|
20230615,091800,944808800,21350,21350,21400,21350,677
|
|
20230615,091700,930337050,21400,21350,21400,21350,1021
|
|
20230615,091600,908489200,21400,21400,21400,21350,162
|
|
20230615,091500,905022950,21350,21350,21400,21350,266
|
|
20230615,091400,899332050,21400,21350,21400,21350,550
|
|
20230615,091300,887583900,21400,21300,21450,21300,5473
|
|
20230615,091200,770346600,21350,21350,21400,21350,2411
|
|
20230615,091100,718871700,21400,21450,21450,21350,11071
|
|
20230615,091000,482111250,21500,21450,21500,21450,3864
|
|
20230615,090900,399225900,21500,21450,21500,21450,5080
|
|
20230615,090800,290006850,21500,21450,21550,21450,6150
|
|
20230615,090700,157630700,21450,21500,21500,21450,459
|
|
20230615,090600,147784000,21450,21500,21500,21450,510
|
|
20230615,090500,136830900,21450,21500,21500,21450,388
|
|
20230615,090400,128500350,21500,21450,21500,21450,440
|
|
20230615,090300,119061750,21450,21450,21500,21450,717
|
|
20230615,090200,103679700,21450,21400,21500,21400,429
|
|
20230615,090100,94477650,21400,21450,21500,21400,1410
|
|
20230615,090000,64236700,21500,21400,21500,21400,2983
|