669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,200500,32157882250,22250,22250,22250,22250,0
|
|
20230623,200400,32157882250,22250,22250,22250,22250,0
|
|
20230623,200300,32157882250,22250,22250,22250,22250,0
|
|
20230623,200200,32157882250,22250,22250,22250,22250,0
|
|
20230623,200100,32157882250,22250,22250,22250,22250,0
|
|
20230623,200000,32157882250,22250,22250,22250,22250,0
|
|
20230623,195900,32157882250,22250,22250,22250,22250,0
|
|
20230623,195800,32157882250,22250,22250,22250,22250,0
|
|
20230623,195700,32157882250,22250,22250,22250,22250,0
|
|
20230623,195600,32157882250,22250,22250,22250,22250,0
|
|
20230623,195500,32157882250,22250,22250,22250,22250,0
|
|
20230623,195400,32157882250,22250,22250,22250,22250,0
|
|
20230623,195300,32157882250,22250,22250,22250,22250,0
|
|
20230623,195200,32157882250,22250,22250,22250,22250,0
|
|
20230623,195100,32157882250,22250,22250,22250,22250,0
|
|
20230623,195000,32157882250,22250,22250,22250,22250,0
|
|
20230623,194900,32157882250,22250,22250,22250,22250,0
|
|
20230623,194800,32157882250,22250,22250,22250,22250,0
|
|
20230623,194700,32157882250,22250,22250,22250,22250,0
|
|
20230623,194600,32157882250,22250,22250,22250,22250,0
|
|
20230623,194500,32157882250,22250,22250,22250,22250,0
|
|
20230623,194400,32157882250,22250,22250,22250,22250,0
|
|
20230623,194300,32157882250,22250,22250,22250,22250,0
|
|
20230623,194200,32157882250,22250,22250,22250,22250,0
|
|
20230623,194100,32157882250,22250,22250,22250,22250,0
|
|
20230623,194000,32157882250,22250,22250,22250,22250,0
|
|
20230623,193900,32157882250,22250,22250,22250,22250,0
|
|
20230623,193800,32157882250,22250,22250,22250,22250,0
|
|
20230623,193700,32157882250,22250,22250,22250,22250,0
|
|
20230623,193600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,193500,32157882250,22250,22250,22250,22250,0
|
|
20230623,193400,32157882250,22250,22250,22250,22250,0
|
|
20230623,193300,32157882250,22250,22250,22250,22250,0
|
|
20230623,193200,32157882250,22250,22250,22250,22250,0
|
|
20230623,193100,32157882250,22250,22250,22250,22250,0
|
|
20230623,193000,32157882250,22250,22250,22250,22250,0
|
|
20230623,192900,32157882250,22250,22250,22250,22250,0
|
|
20230623,192800,32157882250,22250,22250,22250,22250,0
|
|
20230623,192700,32157882250,22250,22250,22250,22250,0
|
|
20230623,192600,32157882250,22250,22250,22250,22250,0
|
|
20230623,192500,32157882250,22250,22250,22250,22250,0
|
|
20230623,192400,32157882250,22250,22250,22250,22250,0
|
|
20230623,192300,32157882250,22250,22250,22250,22250,0
|
|
20230623,192200,32157882250,22250,22250,22250,22250,0
|
|
20230623,192100,32157882250,22250,22250,22250,22250,0
|
|
20230623,192000,32157882250,22250,22250,22250,22250,0
|
|
20230623,191900,32157882250,22250,22250,22250,22250,0
|
|
20230623,191800,32157882250,22250,22250,22250,22250,0
|
|
20230623,191700,32157882250,22250,22250,22250,22250,0
|
|
20230623,191600,32157882250,22250,22250,22250,22250,0
|
|
20230623,191500,32157882250,22250,22250,22250,22250,0
|
|
20230623,191400,32157882250,22250,22250,22250,22250,0
|
|
20230623,191300,32157882250,22250,22250,22250,22250,0
|
|
20230623,191200,32157882250,22250,22250,22250,22250,0
|
|
20230623,191100,32157882250,22250,22250,22250,22250,0
|
|
20230623,191000,32157882250,22250,22250,22250,22250,0
|
|
20230623,190900,32157882250,22250,22250,22250,22250,0
|
|
20230623,190800,32157882250,22250,22250,22250,22250,0
|
|
20230623,190700,32157882250,22250,22250,22250,22250,0
|
|
20230623,190600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,190500,32157882250,22250,22250,22250,22250,0
|
|
20230623,190400,32157882250,22250,22250,22250,22250,0
|
|
20230623,190300,32157882250,22250,22250,22250,22250,0
|
|
20230623,190200,32157882250,22250,22250,22250,22250,0
|
|
20230623,190100,32157882250,22250,22250,22250,22250,0
|
|
20230623,190000,32157882250,22250,22250,22250,22250,0
|
|
20230623,185900,32157882250,22250,22250,22250,22250,0
|
|
20230623,185800,32157882250,22250,22250,22250,22250,0
|
|
20230623,185700,32157882250,22250,22250,22250,22250,0
|
|
20230623,185600,32157882250,22250,22250,22250,22250,0
|
|
20230623,185500,32157882250,22250,22250,22250,22250,0
|
|
20230623,185400,32157882250,22250,22250,22250,22250,0
|
|
20230623,185300,32157882250,22250,22250,22250,22250,0
|
|
20230623,185200,32157882250,22250,22250,22250,22250,0
|
|
20230623,185100,32157882250,22250,22250,22250,22250,0
|
|
20230623,185000,32157882250,22250,22250,22250,22250,0
|
|
20230623,184900,32157882250,22250,22250,22250,22250,0
|
|
20230623,184800,32157882250,22250,22250,22250,22250,0
|
|
20230623,184700,32157882250,22250,22250,22250,22250,0
|
|
20230623,184600,32157882250,22250,22250,22250,22250,0
|
|
20230623,184500,32157882250,22250,22250,22250,22250,0
|
|
20230623,184400,32157882250,22250,22250,22250,22250,0
|
|
20230623,184300,32157882250,22250,22250,22250,22250,0
|
|
20230623,184200,32157882250,22250,22250,22250,22250,0
|
|
20230623,184100,32157882250,22250,22250,22250,22250,0
|
|
20230623,184000,32157882250,22250,22250,22250,22250,0
|
|
20230623,183900,32157882250,22250,22250,22250,22250,0
|
|
20230623,183800,32157882250,22250,22250,22250,22250,0
|
|
20230623,183700,32157882250,22250,22250,22250,22250,0
|
|
20230623,183600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,183500,32157882250,22250,22250,22250,22250,0
|
|
20230623,183400,32157882250,22250,22250,22250,22250,0
|
|
20230623,183300,32157882250,22250,22250,22250,22250,0
|
|
20230623,183200,32157882250,22250,22250,22250,22250,0
|
|
20230623,183100,32157882250,22250,22250,22250,22250,0
|
|
20230623,183000,32157882250,22250,22250,22250,22250,0
|
|
20230623,182900,32157882250,22250,22250,22250,22250,0
|
|
20230623,182800,32157882250,22250,22250,22250,22250,0
|
|
20230623,182700,32157882250,22250,22250,22250,22250,0
|
|
20230623,182600,32157882250,22250,22250,22250,22250,0
|
|
20230623,182500,32157882250,22250,22250,22250,22250,0
|
|
20230623,182400,32157882250,22250,22250,22250,22250,0
|
|
20230623,182300,32157882250,22250,22250,22250,22250,0
|
|
20230623,182200,32157882250,22250,22250,22250,22250,0
|
|
20230623,182100,32157882250,22250,22250,22250,22250,0
|
|
20230623,182000,32157882250,22250,22250,22250,22250,0
|
|
20230623,181900,32157882250,22250,22250,22250,22250,0
|
|
20230623,181800,32157882250,22250,22250,22250,22250,0
|
|
20230623,181700,32157882250,22250,22250,22250,22250,0
|
|
20230623,181600,32157882250,22250,22250,22250,22250,0
|
|
20230623,181500,32157882250,22250,22250,22250,22250,0
|
|
20230623,181400,32157882250,22250,22250,22250,22250,0
|
|
20230623,181300,32157882250,22250,22250,22250,22250,0
|
|
20230623,181200,32157882250,22250,22250,22250,22250,0
|
|
20230623,181100,32157882250,22250,22250,22250,22250,0
|
|
20230623,181000,32157882250,22250,22250,22250,22250,0
|
|
20230623,180900,32157882250,22250,22250,22250,22250,0
|
|
20230623,180800,32157882250,22250,22250,22250,22250,0
|
|
20230623,180700,32157882250,22250,22250,22250,22250,0
|
|
20230623,180600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,180500,32157882250,22250,22250,22250,22250,0
|
|
20230623,180400,32157882250,22250,22250,22250,22250,0
|
|
20230623,180300,32157882250,22250,22250,22250,22250,0
|
|
20230623,180200,32157882250,22250,22250,22250,22250,0
|
|
20230623,180100,32157882250,22250,22250,22250,22250,0
|
|
20230623,180000,32157882250,22250,22250,22250,22250,0
|
|
20230623,175900,32157882250,22250,22250,22250,22250,0
|
|
20230623,175800,32157882250,22250,22250,22250,22250,0
|
|
20230623,175700,32157882250,22250,22250,22250,22250,0
|
|
20230623,175600,32157882250,22250,22250,22250,22250,0
|
|
20230623,175500,32157882250,22250,22250,22250,22250,0
|
|
20230623,175400,32157882250,22250,22250,22250,22250,0
|
|
20230623,175300,32157882250,22250,22250,22250,22250,0
|
|
20230623,175200,32157882250,22250,22250,22250,22250,0
|
|
20230623,175100,32157882250,22250,22250,22250,22250,0
|
|
20230623,175000,32157882250,22250,22250,22250,22250,0
|
|
20230623,174900,32157882250,22250,22250,22250,22250,0
|
|
20230623,174800,32157882250,22250,22250,22250,22250,0
|
|
20230623,174700,32157882250,22250,22250,22250,22250,0
|
|
20230623,174600,32157882250,22250,22250,22250,22250,0
|
|
20230623,174500,32157882250,22250,22250,22250,22250,0
|
|
20230623,174400,32157882250,22250,22250,22250,22250,0
|
|
20230623,174300,32157882250,22250,22250,22250,22250,0
|
|
20230623,174200,32157882250,22250,22250,22250,22250,0
|
|
20230623,174100,32157882250,22250,22250,22250,22250,0
|
|
20230623,174000,32157882250,22250,22250,22250,22250,0
|
|
20230623,173900,32157882250,22250,22250,22250,22250,0
|
|
20230623,173800,32157882250,22250,22250,22250,22250,0
|
|
20230623,173700,32157882250,22250,22250,22250,22250,0
|
|
20230623,173600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,173500,32157882250,22250,22250,22250,22250,0
|
|
20230623,173400,32157882250,22250,22250,22250,22250,0
|
|
20230623,173300,32157882250,22250,22250,22250,22250,0
|
|
20230623,173200,32157882250,22250,22250,22250,22250,0
|
|
20230623,173100,32157882250,22250,22250,22250,22250,0
|
|
20230623,173000,32157882250,22250,22250,22250,22250,0
|
|
20230623,172900,32157882250,22250,22250,22250,22250,0
|
|
20230623,172800,32157882250,22250,22250,22250,22250,0
|
|
20230623,172700,32157882250,22250,22250,22250,22250,0
|
|
20230623,172600,32157882250,22250,22250,22250,22250,0
|
|
20230623,172500,32157882250,22250,22250,22250,22250,0
|
|
20230623,172400,32157882250,22250,22250,22250,22250,0
|
|
20230623,172300,32157882250,22250,22250,22250,22250,0
|
|
20230623,172200,32157882250,22250,22250,22250,22250,0
|
|
20230623,172100,32157882250,22250,22250,22250,22250,0
|
|
20230623,172000,32157882250,22250,22250,22250,22250,0
|
|
20230623,171900,32157882250,22250,22250,22250,22250,0
|
|
20230623,171800,32157882250,22250,22250,22250,22250,0
|
|
20230623,171700,32157882250,22250,22250,22250,22250,0
|
|
20230623,171600,32157882250,22250,22250,22250,22250,0
|
|
20230623,171500,32157882250,22250,22250,22250,22250,0
|
|
20230623,171400,32157882250,22250,22250,22250,22250,0
|
|
20230623,171300,32157882250,22250,22250,22250,22250,0
|
|
20230623,171200,32157882250,22250,22250,22250,22250,0
|
|
20230623,171100,32157882250,22250,22250,22250,22250,0
|
|
20230623,171000,32157882250,22250,22250,22250,22250,0
|
|
20230623,170900,32157882250,22250,22250,22250,22250,0
|
|
20230623,170800,32157882250,22250,22250,22250,22250,0
|
|
20230623,170700,32157882250,22250,22250,22250,22250,0
|
|
20230623,170600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,170500,32157882250,22250,22250,22250,22250,0
|
|
20230623,170400,32157882250,22250,22250,22250,22250,0
|
|
20230623,170300,32157882250,22250,22250,22250,22250,0
|
|
20230623,170200,32157882250,22250,22250,22250,22250,0
|
|
20230623,170100,32157882250,22250,22250,22250,22250,0
|
|
20230623,170000,32157882250,22250,22250,22250,22250,0
|
|
20230623,165900,32157882250,22250,22250,22250,22250,0
|
|
20230623,165800,32157882250,22250,22250,22250,22250,0
|
|
20230623,165700,32157882250,22250,22250,22250,22250,0
|
|
20230623,165600,32157882250,22250,22250,22250,22250,0
|
|
20230623,165500,32157882250,22250,22250,22250,22250,0
|
|
20230623,165400,32157882250,22250,22250,22250,22250,0
|
|
20230623,165300,32157882250,22250,22250,22250,22250,0
|
|
20230623,165200,32157882250,22250,22250,22250,22250,0
|
|
20230623,165100,32157882250,22250,22250,22250,22250,0
|
|
20230623,165000,32157882250,22250,22250,22250,22250,0
|
|
20230623,164900,32157882250,22250,22250,22250,22250,0
|
|
20230623,164800,32157882250,22250,22250,22250,22250,0
|
|
20230623,164700,32157882250,22250,22250,22250,22250,0
|
|
20230623,164600,32157882250,22250,22250,22250,22250,0
|
|
20230623,164500,32157882250,22250,22250,22250,22250,0
|
|
20230623,164400,32157882250,22250,22250,22250,22250,0
|
|
20230623,164300,32157882250,22250,22250,22250,22250,0
|
|
20230623,164200,32157882250,22250,22250,22250,22250,0
|
|
20230623,164100,32157882250,22250,22250,22250,22250,0
|
|
20230623,164000,32157882250,22250,22250,22250,22250,0
|
|
20230623,163900,32157882250,22250,22250,22250,22250,0
|
|
20230623,163800,32157882250,22250,22250,22250,22250,0
|
|
20230623,163700,32157882250,22250,22250,22250,22250,0
|
|
20230623,163600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,163500,32157882250,22250,22250,22250,22250,0
|
|
20230623,163400,32157882250,22250,22250,22250,22250,0
|
|
20230623,163300,32157882250,22250,22250,22250,22250,0
|
|
20230623,163200,32157882250,22250,22250,22250,22250,0
|
|
20230623,163100,32157882250,22250,22250,22250,22250,0
|
|
20230623,163000,32157882250,22250,22250,22250,22250,0
|
|
20230623,162900,32157882250,22250,22250,22250,22250,0
|
|
20230623,162800,32157882250,22250,22250,22250,22250,0
|
|
20230623,162700,32157882250,22250,22250,22250,22250,0
|
|
20230623,162600,32157882250,22250,22250,22250,22250,0
|
|
20230623,162500,32157882250,22250,22250,22250,22250,0
|
|
20230623,162400,32157882250,22250,22250,22250,22250,0
|
|
20230623,162300,32157882250,22250,22250,22250,22250,0
|
|
20230623,162200,32157882250,22250,22250,22250,22250,0
|
|
20230623,162100,32157882250,22250,22250,22250,22250,0
|
|
20230623,162000,32157882250,22250,22250,22250,22250,0
|
|
20230623,161900,32157882250,22250,22250,22250,22250,0
|
|
20230623,161800,32157882250,22250,22250,22250,22250,0
|
|
20230623,161700,32157882250,22250,22250,22250,22250,0
|
|
20230623,161600,32157882250,22250,22250,22250,22250,0
|
|
20230623,161500,32157882250,22250,22250,22250,22250,0
|
|
20230623,161400,32157882250,22250,22250,22250,22250,0
|
|
20230623,161300,32157882250,22250,22250,22250,22250,0
|
|
20230623,161200,32157882250,22250,22250,22250,22250,0
|
|
20230623,161100,32157882250,22250,22250,22250,22250,0
|
|
20230623,161000,32157882250,22250,22250,22250,22250,0
|
|
20230623,160900,32157882250,22250,22250,22250,22250,0
|
|
20230623,160800,32157882250,22250,22250,22250,22250,0
|
|
20230623,160700,32157882250,22250,22250,22250,22250,0
|
|
20230623,160600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,160500,32157882250,22250,22250,22250,22250,0
|
|
20230623,160400,32157882250,22250,22250,22250,22250,0
|
|
20230623,160300,32157882250,22250,22250,22250,22250,0
|
|
20230623,160200,32157882250,22250,22250,22250,22250,0
|
|
20230623,160100,32157882250,22250,22250,22250,22250,0
|
|
20230623,160000,32157882250,22250,22250,22250,22250,0
|
|
20230623,155900,32157882250,22250,22250,22250,22250,0
|
|
20230623,155800,32157882250,22250,22250,22250,22250,0
|
|
20230623,155700,32157882250,22250,22250,22250,22250,0
|
|
20230623,155600,32157882250,22250,22250,22250,22250,0
|
|
20230623,155500,32157882250,22250,22250,22250,22250,0
|
|
20230623,155400,32157882250,22250,22250,22250,22250,0
|
|
20230623,155300,32157882250,22250,22250,22250,22250,0
|
|
20230623,155200,32157882250,22250,22250,22250,22250,0
|
|
20230623,155100,32157882250,22250,22250,22250,22250,0
|
|
20230623,155000,32157882250,22250,22250,22250,22250,0
|
|
20230623,154900,32157882250,22250,22250,22250,22250,0
|
|
20230623,154800,32157882250,22250,22250,22250,22250,0
|
|
20230623,154700,32157882250,22250,22250,22250,22250,0
|
|
20230623,154600,32157882250,22250,22250,22250,22250,0
|
|
20230623,154500,32157882250,22250,22250,22250,22250,0
|
|
20230623,154400,32157882250,22250,22250,22250,22250,0
|
|
20230623,154300,32157882250,22250,22250,22250,22250,0
|
|
20230623,154200,32157882250,22250,22250,22250,22250,0
|
|
20230623,154100,32157882250,22250,22250,22250,22250,0
|
|
20230623,154000,32157882250,22250,22250,22250,22250,0
|
|
20230623,153900,32157882250,22250,22250,22250,22250,0
|
|
20230623,153800,32157882250,22250,22250,22250,22250,0
|
|
20230623,153700,32157882250,22250,22250,22250,22250,0
|
|
20230623,153600,32157882250,22250,22250,22250,22250,9899
|
|
20230623,153500,32157882250,22250,22250,22250,22250,0
|
|
20230623,153400,32157882250,22250,22250,22250,22250,0
|
|
20230623,153300,32157882250,22250,22250,22250,22250,0
|
|
20230623,153200,32157882250,22250,22250,22250,22250,0
|
|
20230623,153100,32157882250,22250,22250,22250,22250,0
|
|
20230623,153000,32157882250,22250,22250,22250,22250,9899
|
|
20230623,152900,31937629500,22250,22250,22250,22250,0
|
|
20230623,152800,31937629500,22250,22250,22250,22250,0
|
|
20230623,152700,31937629500,22250,22250,22250,22250,0
|
|
20230623,152600,31937629500,22250,22250,22250,22250,0
|
|
20230623,152500,31937629500,22250,22250,22250,22250,0
|
|
20230623,152400,31937629500,22250,22250,22250,22250,0
|
|
20230623,152300,31937629500,22250,22250,22250,22250,0
|
|
20230623,152200,31937629500,22250,22250,22250,22250,0
|
|
20230623,152100,31937629500,22250,22250,22250,22250,0
|
|
20230623,152000,31937629500,22250,22250,22250,22250,0
|
|
20230623,151900,31937629500,22250,22200,22300,22200,1438
|
|
20230623,151800,31905676100,22200,22250,22250,22200,477
|
|
20230623,151700,31895081650,22300,22250,22300,22200,655
|
|
20230623,151600,31880522950,22200,22250,22250,22200,1351
|
|
20230623,151500,31850524600,22250,22250,22250,22200,1203
|
|
20230623,151400,31823810700,22250,22250,22250,22200,854
|
|
20230623,151300,31804844200,22250,22300,22300,22250,729
|
|
20230623,151200,31788621200,22300,22250,22300,22250,769
|
|
20230623,151100,31771510100,22300,22250,22300,22250,205
|
|
20230623,151000,31766942600,22300,22350,22350,22300,864
|
|
20230623,150900,31747672850,22350,22300,22400,22300,339
|
|
20230623,150800,31740093450,22350,22350,22400,22300,1357
|
|
20230623,150700,31709747150,22300,22300,22400,22300,1741
|
|
20230623,150600,31670884250,22350,22300,22350,22300,653
|
|
20230623,150500,31656302300,22300,22250,22300,22250,1159
|
|
20230623,150400,31630483250,22250,22250,22300,22250,29
|
|
20230623,150300,31629837950,22250,22300,22300,22250,438
|
|
20230623,150200,31620079900,22300,22300,22300,22250,813
|
|
20230623,150100,31601989250,22250,22250,22250,22250,675
|
|
20230623,150000,31586970500,22250,22250,22350,22250,178
|
|
20230623,145900,31583008650,22250,22250,22300,22250,1009
|
|
20230623,145800,31560532200,22250,22350,22350,22250,120
|
|
20230623,145700,31557852900,22300,22400,22400,22250,155
|
|
20230623,145600,31554394200,22400,22400,22400,22300,386
|
|
20230623,145500,31545773850,22400,22450,22450,22400,2468
|
|
20230623,145400,31490384550,22450,22250,22450,22250,2243
|
|
20230623,145300,31440233300,22250,22300,22300,22250,2095
|
|
20230623,145200,31393614550,22250,22200,22250,22200,211
|
|
20230623,145100,31388920550,22250,22250,22300,22250,308
|
|
20230623,145000,31382066300,22300,22300,22300,22300,75
|
|
20230623,144900,31380393800,22300,22300,22300,22300,203
|
|
20230623,144800,31375866900,22300,22300,22300,22300,281
|
|
20230623,144700,31369600600,22200,22200,22200,22200,0
|
|
20230623,144600,31369600600,22200,22300,22350,22200,1413
|
|
20230623,144500,31338126850,22250,22250,22250,22250,57
|
|
20230623,144400,31336858600,22350,22300,22350,22250,360
|
|
20230623,144300,31328833850,22300,22300,22350,22300,178
|
|
20230623,144200,31324857650,22300,22350,22350,22300,494
|
|
20230623,144100,31313840100,22300,22250,22300,22250,604
|
|
20230623,144000,31300380300,22200,22200,22200,22200,252
|
|
20230623,143900,31294785900,22200,22200,22200,22200,121
|
|
20230623,143800,31292099700,22200,22200,22200,22200,382
|
|
20230623,143700,31283619300,22200,22150,22200,22150,28
|
|
20230623,143600,31282997950,22150,22200,22250,22150,47
|
|
20230623,143500,31281953250,22200,22150,22200,22150,73
|
|
20230623,143400,31280335150,22150,22150,22150,22150,176
|
|
20230623,143300,31276436750,22150,22150,22150,22150,101
|
|
20230623,143200,31274199600,22150,22150,22150,22150,100
|
|
20230623,143100,31271984600,22150,22200,22200,22150,1236
|
|
20230623,143000,31244582100,22150,22200,22200,22150,105
|
|
20230623,142900,31242251350,22150,22200,22200,22150,100
|
|
20230623,142800,31240033850,22200,22150,22200,22150,183
|
|
20230623,142700,31235975350,22100,22200,22200,22100,763
|
|
20230623,142600,31219075750,22150,22150,22150,22150,89
|
|
20230623,142500,31217104400,22150,22100,22150,22100,133
|
|
20230623,142400,31214158600,22100,22150,22150,22100,322
|
|
20230623,142300,31207030950,22150,22150,22150,22150,536
|
|
20230623,142200,31195158550,22150,22150,22150,22150,1441
|
|
20230623,142100,31163240400,22200,22250,22250,22200,538
|
|
20230623,142000,31151294250,22250,22250,22250,22250,18
|
|
20230623,141900,31150893750,22200,22250,22250,22200,410
|
|
20230623,141800,31141791250,22300,22200,22300,22200,220
|
|
20230623,141700,31136892750,22200,22300,22300,22200,148
|
|
20230623,141600,31133606650,22300,22300,22300,22300,16
|
|
20230623,141500,31133249850,22200,22200,22350,22200,231
|
|
20230623,141400,31128109100,22200,22300,22300,22200,70
|
|
20230623,141300,31126553050,22300,22250,22300,22250,351
|
|
20230623,141200,31118733800,22200,22200,22200,22200,1092
|
|
20230623,141100,31094491400,22200,22200,22200,22200,566
|
|
20230623,141000,31081926200,22250,22300,22300,22250,400
|
|
20230623,140900,31073025950,22250,22300,22300,22250,155
|
|
20230623,140800,31069574050,22400,22400,22400,22400,0
|
|
20230623,140700,31069574050,22400,22400,22400,22350,12
|
|
20230623,140600,31069305400,22250,22300,22300,22250,916
|
|
20230623,140500,31048911550,22300,22300,22300,22300,50
|
|
20230623,140400,31047796550,22300,22300,22350,22300,1093
|
|
20230623,140300,31023376500,22250,22250,22250,22250,0
|
|
20230623,140200,31023376500,22250,22250,22300,22250,235
|
|
20230623,140100,31018145200,22350,22350,22350,22350,75
|
|
20230623,140000,31016468950,22350,22300,22350,22200,580
|
|
20230623,135900,31003554300,22300,22350,22350,22300,170
|
|
20230623,135800,30999763000,22300,22350,22350,22300,503
|
|
20230623,135700,30988545950,22350,22250,22350,22250,217
|
|
20230623,135600,30983714600,22250,22300,22300,22250,186
|
|
20230623,135500,30979569600,22300,22300,22300,22300,24
|
|
20230623,135400,30979034400,22300,22200,22350,22200,127
|
|
20230623,135300,30976202650,22200,22350,22350,22200,255
|
|
20230623,135200,30970506550,22350,22250,22350,22200,825
|
|
20230623,135100,30952110250,22250,22250,22250,22250,77
|
|
20230623,135000,30950397000,22250,22250,22250,22200,1590
|
|
20230623,134900,30915067450,22250,22300,22300,22250,539
|
|
20230623,134800,30903067850,22300,22300,22300,22250,193
|
|
20230623,134700,30898771250,22300,22300,22300,22300,0
|
|
20230623,134600,30898771250,22300,22350,22350,22300,356
|
|
20230623,134500,30890829750,22400,22350,22400,22300,338
|
|
20230623,134400,30883284750,22400,22400,22400,22350,302
|
|
20230623,134300,30876534400,22400,22400,22400,22350,477
|
|
20230623,134200,30865859600,22400,22350,22400,22350,186
|
|
20230623,134100,30861702250,22350,22350,22350,22350,117
|
|
20230623,134000,30859087300,22300,22250,22300,22250,1086
|
|
20230623,133900,30834892400,22300,22250,22300,22250,475
|
|
20230623,133800,30824323250,22250,22250,22300,22250,550
|
|
20230623,133700,30812071050,22300,22300,22300,22250,5
|
|
20230623,133600,30811959600,22300,22300,22300,22300,1
|
|
20230623,133500,30811937300,22250,22250,22250,22250,450
|
|
20230623,133400,30801924800,22250,22250,22250,22250,2008
|
|
20230623,133300,30757246800,22300,22300,22300,22300,704
|
|
20230623,133200,30741547600,22300,22400,22400,22300,652
|
|
20230623,133100,30726960700,22400,22300,22400,22300,146
|
|
20230623,133000,30723696600,22300,22300,22300,22300,114
|
|
20230623,132900,30721154400,22400,22250,22400,22250,337
|
|
20230623,132800,30713638800,22250,22200,22350,22200,854
|
|
20230623,132700,30694635050,22200,22250,22250,22200,1828
|
|
20230623,132600,30653970150,22250,22300,22350,22250,2842
|
|
20230623,132500,30590629400,22350,22350,22350,22350,1482
|
|
20230623,132400,30557506700,22350,22350,22350,22350,662
|
|
20230623,132300,30542711000,22350,22300,22400,22300,958
|
|
20230623,132200,30521302150,22300,22300,22300,22250,603
|
|
20230623,132100,30507855300,22300,22250,22300,22250,382
|
|
20230623,132000,30499353800,22250,22250,22250,22250,382
|
|
20230623,131900,30490854300,22300,22250,22300,22250,53
|
|
20230623,131800,30489673350,22250,22300,22300,22250,206
|
|
20230623,131700,30485082950,22300,22250,22300,22250,1326
|
|
20230623,131600,30455572700,22250,22250,22300,22250,595
|
|
20230623,131500,30442310200,22300,22300,22350,22250,1285
|
|
20230623,131400,30413647250,22300,22350,22400,22250,2702
|
|
20230623,131300,30353330800,22400,22450,22450,22400,1113
|
|
20230623,131200,30328397800,22400,22350,22450,22350,640
|
|
20230623,131100,30314058800,22350,22450,22500,22350,2040
|
|
20230623,131000,30268296350,22500,22550,22600,22500,1214
|
|
20230623,130900,30240930500,22550,22600,22600,22400,3664
|
|
20230623,130800,30158418750,22600,22550,22700,22500,6309
|
|
20230623,130700,30015913300,22550,22300,22550,22300,5334
|
|
20230623,130600,29896223500,22300,22250,22300,22250,241
|
|
20230623,130500,29890855900,22250,22200,22350,22200,1915
|
|
20230623,130400,29848297050,22150,22150,22250,22150,1015
|
|
20230623,130300,29825773700,22150,22350,22350,22150,711
|
|
20230623,130200,29809936600,22350,22300,22350,22300,1313
|
|
20230623,130100,29780654450,22300,22400,22400,22300,3734
|
|
20230623,130000,29697175100,22400,22200,22400,22200,4341
|
|
20230623,125900,29600400250,22200,22150,22200,22100,492
|
|
20230623,125800,29589504900,22100,22200,22200,22100,261
|
|
20230623,125700,29583724300,22200,22150,22200,22100,395
|
|
20230623,125600,29574981400,22150,22100,22150,22100,194
|
|
20230623,125500,29570685400,22150,22100,22150,22100,430
|
|
20230623,125400,29561169100,22100,22150,22150,22100,438
|
|
20230623,125300,29551483550,22150,22150,22150,22100,489
|
|
20230623,125200,29540668550,22100,22100,22100,22100,60
|
|
20230623,125100,29539342550,22100,22100,22150,22050,1694
|
|
20230623,125000,29501933650,22100,22100,22100,22050,1268
|
|
20230623,124900,29473942850,22050,22050,22100,22000,13265
|
|
20230623,124800,29181804500,22100,22100,22200,22050,2795
|
|
20230623,124700,29120040550,22100,22150,22150,22100,890
|
|
20230623,124600,29100353050,22150,22200,22200,22150,1707
|
|
20230623,124500,29062528200,22200,22150,22200,22150,484
|
|
20230623,124400,29051803000,22150,22150,22150,22100,3355
|
|
20230623,124300,28977559550,22200,22300,22300,22100,5016
|
|
20230623,124200,28866177500,22300,22250,22300,22250,189
|
|
20230623,124100,28861970700,22250,22200,22250,22200,618
|
|
20230623,124000,28848243850,22200,22250,22250,22200,630
|
|
20230623,123900,28834231350,22250,22300,22300,22250,1883
|
|
20230623,123800,28792330400,22300,22300,22300,22250,510
|
|
20230623,123700,28780968400,22250,22250,22300,22250,181
|
|
20230623,123600,28776940650,22300,22250,22300,22250,374
|
|
20230623,123500,28768610450,22250,22250,22300,22250,2412
|
|
20230623,123400,28714939500,22300,22300,22300,22250,2636
|
|
20230623,123300,28656161200,22300,22400,22400,22300,482
|
|
20230623,123200,28645374500,22300,22400,22400,22300,1080
|
|
20230623,123100,28621245900,22350,22350,22350,22350,103
|
|
20230623,123000,28618943850,22350,22350,22400,22350,337
|
|
20230623,122900,28611409500,22400,22400,22400,22350,307
|
|
20230623,122800,28604547150,22400,22400,22400,22400,90
|
|
20230623,122700,28602531150,22450,22350,22450,22350,771
|
|
20230623,122600,28585289300,22350,22350,22400,22350,198
|
|
20230623,122500,28580860300,22350,22550,22600,22350,976
|
|
20230623,122400,28558935200,22600,22400,22600,22400,2497
|
|
20230623,122300,28502685550,22400,22300,22400,22300,360
|
|
20230623,122200,28494643100,22300,22350,22350,22300,1983
|
|
20230623,122100,28450398800,22400,22350,22400,22350,363
|
|
20230623,122000,28442285600,22350,22350,22400,22350,124
|
|
20230623,121900,28439513500,22350,22350,22350,22350,556
|
|
20230623,121800,28427086900,22350,22300,22350,22300,150
|
|
20230623,121700,28423740850,22300,22300,22300,22300,625
|
|
20230623,121600,28409803350,22300,22300,22350,22300,870
|
|
20230623,121500,28390401550,22300,22350,22400,22300,974
|
|
20230623,121400,28368628250,22350,22350,22400,22350,544
|
|
20230623,121300,28356469800,22350,22400,22400,22350,2243
|
|
20230623,121200,28306254450,22400,22350,22400,22350,105
|
|
20230623,121100,28303907650,22350,22350,22350,22300,745
|
|
20230623,121000,28287266200,22350,22350,22350,22300,1498
|
|
20230623,120900,28253830150,22350,22300,22400,22200,3665
|
|
20230623,120800,28172233100,22300,22400,22450,22250,5204
|
|
20230623,120700,28056127350,22400,22250,22500,22250,694
|
|
20230623,120600,28040652050,22300,22500,22550,22300,11739
|
|
20230623,120500,27778205200,22500,22550,22550,22450,1201
|
|
20230623,120400,27751190400,22500,22500,22550,22500,496
|
|
20230623,120300,27740010950,22550,22550,22550,22500,260
|
|
20230623,120200,27734152100,22550,22600,22600,22550,489
|
|
20230623,120100,27723124250,22500,22600,22600,22500,498
|
|
20230623,120000,27711891150,22600,22500,22600,22500,1030
|
|
20230623,115900,27688713850,22450,22600,22650,22450,2066
|
|
20230623,115800,27642156850,22650,22750,22750,22600,560
|
|
20230623,115700,27629443350,22700,22750,22750,22600,1835
|
|
20230623,115600,27587743800,22700,22550,22750,22550,2042
|
|
20230623,115500,27541506550,22550,22550,22600,22450,1974
|
|
20230623,115400,27497085000,22450,22550,22600,22450,2924
|
|
20230623,115300,27431175550,22500,22450,22550,22450,864
|
|
20230623,115200,27411727900,22450,22350,22500,22300,7418
|
|
20230623,115100,27246108200,22300,22350,22450,22300,2677
|
|
20230623,115000,27186271150,22350,22450,22500,22350,3620
|
|
20230623,114900,27105209550,22450,22550,22600,22450,5768
|
|
20230623,114800,26975362050,22600,22650,22650,22550,1955
|
|
20230623,114700,26931185850,22650,22600,22650,22600,703
|
|
20230623,114600,26915272250,22650,22600,22650,22600,1637
|
|
20230623,114500,26878272600,22650,22650,22650,22600,2005
|
|
20230623,114400,26832867100,22650,22700,22700,22650,579
|
|
20230623,114300,26819738200,22700,22700,22750,22650,1044
|
|
20230623,114200,26796042300,22750,22800,22800,22750,1096
|
|
20230623,114100,26771071900,22800,22700,22850,22700,2692
|
|
20230623,114000,26709842800,22700,22700,22750,22650,1162
|
|
20230623,113900,26683420700,22700,22700,22700,22650,1114
|
|
20230623,113800,26658134200,22650,22650,22700,22650,730
|
|
20230623,113700,26641598950,22650,22650,22700,22650,870
|
|
20230623,113600,26621889050,22650,22650,22700,22650,2160
|
|
20230623,113500,26572943600,22650,22700,22700,22650,1227
|
|
20230623,113400,26545117500,22700,22650,22700,22600,2119
|
|
20230623,113300,26497139850,22600,22650,22650,22600,642
|
|
20230623,113200,26482617550,22600,22550,22650,22500,2209
|
|
20230623,113100,26432721000,22500,22600,22600,22450,2423
|
|
20230623,113000,26378237300,22450,22550,22650,22450,6258
|
|
20230623,112900,26237157950,22550,22600,22600,22550,2067
|
|
20230623,112800,26190513750,22600,22600,22650,22550,5347
|
|
20230623,112700,26069752650,22600,22700,22700,22600,2629
|
|
20230623,112600,26010263800,22650,22700,22800,22600,5143
|
|
20230623,112500,25893696550,22700,22800,22850,22700,3288
|
|
20230623,112400,25818895200,22800,22750,22900,22700,4871
|
|
20230623,112300,25707743500,22750,22700,22750,22650,6207
|
|
20230623,112200,25566955800,22700,22850,22850,22700,7184
|
|
20230623,112100,25403417950,22800,22800,22850,22700,11638
|
|
20230623,112000,25138593650,22750,23000,23100,22750,14202
|
|
20230623,111900,24813584100,23050,23250,23300,23050,6138
|
|
20230623,111800,24671608400,23300,23300,23350,23250,1463
|
|
20230623,111700,24637519100,23250,23350,23400,23250,937
|
|
20230623,111600,24615682500,23350,23300,23450,23300,2572
|
|
20230623,111500,24555593300,23300,23150,23350,23100,1594
|
|
20230623,111400,24518617750,23150,23200,23250,23050,4199
|
|
20230623,111300,24421496900,23200,23200,23200,23150,2402
|
|
20230623,111200,24365818450,23200,23450,23450,23150,2535
|
|
20230623,111100,24306892550,23450,23250,23500,23150,7911
|
|
20230623,111000,24122416600,23250,23200,23300,22950,16967
|
|
20230623,110900,23731147200,23200,23450,23450,23150,8408
|
|
20230623,110800,23535143250,23500,23350,23500,23300,6260
|
|
20230623,110700,23388961650,23350,23600,23650,23350,5953
|
|
20230623,110600,23249217850,23600,23600,23750,23500,9467
|
|
20230623,110500,23025383500,23600,23150,23800,23100,17813
|
|
20230623,110400,22607311600,23150,23400,23450,23050,21327
|
|
20230623,110300,22111162650,23300,23500,23600,23300,15779
|
|
20230623,110200,21741419750,23500,23700,23750,23500,9824
|
|
20230623,110100,21509413100,23600,23900,23950,23550,12818
|
|
20230623,110000,21204890650,23900,23850,23950,23800,11725
|
|
20230623,105900,20924930600,23850,23650,23850,23600,6371
|
|
20230623,105800,20773743000,23650,23600,23750,23550,9941
|
|
20230623,105700,20538783350,23550,23850,23900,23450,23139
|
|
20230623,105600,19992107050,23800,23950,24050,23700,21130
|
|
20230623,105500,19488802700,23950,24200,24250,23800,29965
|
|
20230623,105400,18770471250,24250,24450,24600,24150,22615
|
|
20230623,105300,18221149800,24500,24050,24800,23800,54764
|
|
20230623,105200,16883289400,24100,24000,24150,23950,14769
|
|
20230623,105100,16527808000,24000,24100,24600,23900,64125
|
|
20230623,105000,14968375350,24100,24050,24200,23900,13963
|
|
20230623,104900,14632235900,24050,24300,24350,24050,23015
|
|
20230623,104800,14075783800,24300,23950,24550,23900,63898
|
|
20230623,104700,12520648850,23900,23850,24100,23750,21538
|
|
20230623,104600,12005045750,23800,24300,24300,23800,24264
|
|
20230623,104500,11424197300,24200,24350,24400,23850,48215
|
|
20230623,104400,10261163900,24350,24600,24750,24050,55944
|
|
20230623,104300,8896835450,24450,24100,24700,23850,119230
|
|
20230623,104200,5997256100,24150,24150,24150,24150,0
|
|
20230623,104100,5997256100,24150,23750,24150,23500,27624
|
|
20230623,104000,5334427900,23750,23200,23850,23200,58735
|
|
20230623,103900,3954538350,23250,23150,23250,22900,17599
|
|
20230623,103800,3548642950,23000,23050,23450,22700,43883
|
|
20230623,103700,2532681850,23050,23300,23400,22650,39986
|
|
20230623,103600,1613640600,23400,21850,23450,21850,43326
|
|
20230623,103500,625310800,21950,21950,21950,21950,0
|
|
20230623,103400,625310800,21950,21950,21950,21950,0
|
|
20230623,103300,625310800,21950,21950,21950,21950,0
|
|
20230623,103200,625310800,21950,21950,21950,21950,100
|
|
20230623,103100,623115800,21950,21950,21950,21850,713
|
|
20230623,103000,607502900,21950,21950,21950,21950,100
|
|
20230623,102900,605307900,21950,21950,21950,21950,3
|
|
20230623,102800,605242050,21950,21950,21950,21950,0
|
|
20230623,102700,605242050,21950,21950,21950,21950,1
|
|
20230623,102600,605220100,21950,21950,21950,21950,4
|
|
20230623,102500,605132300,22000,22000,22000,22000,0
|
|
20230623,102400,605132300,22000,22000,22000,22000,10
|
|
20230623,102300,604912300,22000,22000,22000,22000,1
|
|
20230623,102200,604890300,21950,21950,21950,21900,141
|
|
20230623,102100,601797800,22000,22000,22000,22000,0
|
|
20230623,102000,601797800,22000,22000,22000,21950,408
|
|
20230623,101900,592827600,22000,22000,22000,22000,913
|
|
20230623,101800,572741600,22050,22050,22050,22050,25
|
|
20230623,101700,572190350,22000,22050,22050,22000,29
|
|
20230623,101600,571551900,22000,22000,22000,22000,167
|
|
20230623,101500,567877900,22000,22050,22050,22000,589
|
|
20230623,101400,554917700,22100,22100,22150,21950,492
|
|
20230623,101300,544076600,22150,22000,22150,21950,1422
|
|
20230623,101200,512690100,22000,21900,22000,21850,498
|
|
20230623,101100,501766050,21900,21900,21900,21900,1
|
|
20230623,101000,501744150,22000,22000,22000,22000,5
|
|
20230623,100900,501634150,22000,21950,22000,21950,101
|
|
20230623,100800,499417150,22000,22000,22000,22000,0
|
|
20230623,100700,499417150,22000,21900,22000,21900,11
|
|
20230623,100600,499176150,21900,21950,21950,21900,324
|
|
20230623,100500,492064450,21900,21900,21900,21900,1
|
|
20230623,100400,492042550,21900,21900,21900,21900,267
|
|
20230623,100300,486195250,21900,21900,21900,21900,0
|
|
20230623,100200,486195250,21900,21900,21900,21900,161
|
|
20230623,100100,482669350,21950,21950,21950,21950,0
|
|
20230623,100000,482669350,21950,21950,21950,21950,0
|
|
20230623,095900,482669350,21950,21850,21950,21850,46
|
|
20230623,095800,481659750,21850,21850,21850,21850,0
|
|
20230623,095700,481659750,21850,21850,21850,21850,457
|
|
20230623,095600,471674300,21950,21950,21950,21950,1
|
|
20230623,095500,471652350,21950,21850,21950,21850,371
|
|
20230623,095400,463530500,21750,21850,21850,21750,635
|
|
20230623,095300,449711400,21850,21800,21850,21750,22
|
|
20230623,095200,449230850,21800,21750,21800,21750,386
|
|
20230623,095100,440827150,21750,21750,21750,21750,149
|
|
20230623,095000,437586400,21750,21800,21800,21750,115
|
|
20230623,094900,435082450,21850,21800,21850,21800,11
|
|
20230623,094800,434842600,21800,21800,21800,21800,848
|
|
20230623,094700,416356200,21850,21850,21850,21850,123
|
|
20230623,094600,413668650,21850,21900,21900,21800,865
|
|
20230623,094500,394768400,21900,21900,21900,21900,101
|
|
20230623,094400,392556500,21900,21850,21900,21850,51
|
|
20230623,094300,391442100,21900,21900,21900,21900,0
|
|
20230623,094200,391442100,21900,21850,21900,21850,438
|
|
20230623,094100,381856000,21900,21900,21900,21850,420
|
|
20230623,094000,372658950,21850,21850,21850,21850,0
|
|
20230623,093900,372658950,21850,21850,21850,21850,428
|
|
20230623,093800,363307150,21850,21850,21850,21850,0
|
|
20230623,093700,363307150,21850,21900,21900,21850,570
|
|
20230623,093600,350831250,21900,21900,21900,21900,128
|
|
20230623,093500,348028050,21950,21950,21950,21950,27
|
|
20230623,093400,347435400,21950,22000,22000,21900,549
|
|
20230623,093300,335386950,22000,22050,22050,21900,191
|
|
20230623,093200,331186800,22050,22000,22050,22000,32
|
|
20230623,093100,330482750,22000,22000,22000,22000,0
|
|
20230623,093000,330482750,22000,22000,22000,22000,23
|
|
20230623,092900,329976750,22000,21900,22000,21900,351
|
|
20230623,092800,322269750,21900,21900,21900,21900,421
|
|
20230623,092700,313049850,21900,21950,21950,21900,91
|
|
20230623,092600,311053150,21950,21950,21950,21950,10
|
|
20230623,092500,310833650,21900,21900,21900,21900,66
|
|
20230623,092400,309388250,21950,21950,21950,21900,50
|
|
20230623,092300,308292950,21950,21900,21950,21850,448
|
|
20230623,092200,298478350,21950,21950,22000,21950,55
|
|
20230623,092100,297271000,21950,21950,22000,21950,367
|
|
20230623,092000,289214850,21950,21950,21950,21950,164
|
|
20230623,091900,285615050,22000,22000,22000,21950,642
|
|
20230623,091800,271492800,22000,22050,22050,22000,41
|
|
20230623,091700,270590750,22050,22050,22050,22050,93
|
|
20230623,091600,268540100,22050,22100,22100,22050,132
|
|
20230623,091500,265625400,22250,22100,22250,22100,1004
|
|
20230623,091400,243411600,22100,22200,22200,22100,846
|
|
20230623,091300,224697850,22200,22200,22200,22100,375
|
|
20230623,091200,216373150,22200,22150,22200,22150,257
|
|
20230623,091100,210680350,22150,22150,22150,22150,280
|
|
20230623,091000,204478350,22150,22200,22200,22150,1380
|
|
20230623,090900,173867150,22200,22350,22350,22200,771
|
|
20230623,090800,156724550,22350,22250,22350,22250,509
|
|
20230623,090700,145363750,22100,22200,22250,22100,641
|
|
20230623,090600,131122650,22100,22000,22100,22000,2833
|
|
20230623,090500,68793350,22000,22150,22150,22000,799
|
|
20230623,090400,51167400,22200,22150,22200,22150,238
|
|
20230623,090300,45889050,22200,22100,22200,22100,488
|
|
20230623,090200,35098250,22100,22100,22100,22100,247
|
|
20230623,090100,29639550,22000,22050,22050,22000,593
|
|
20230623,090000,16588000,22000,22000,22000,22000,724
|