604 lines
33 KiB
CSV
604 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,190000,16462455950,28000,28000,28000,28000,0
|
|
20230619,185900,16462455950,28000,28000,28000,28000,0
|
|
20230619,185800,16462455950,28000,28000,28000,28000,0
|
|
20230619,185700,16462455950,28000,28000,28000,28000,0
|
|
20230619,185600,16462455950,28000,28000,28000,28000,0
|
|
20230619,185500,16462455950,28000,28000,28000,28000,0
|
|
20230619,185400,16462455950,28000,28000,28000,28000,0
|
|
20230619,185300,16462455950,28000,28000,28000,28000,0
|
|
20230619,185200,16462455950,28000,28000,28000,28000,0
|
|
20230619,185100,16462455950,28000,28000,28000,28000,0
|
|
20230619,185000,16462455950,28000,28000,28000,28000,0
|
|
20230619,184900,16462455950,28000,28000,28000,28000,0
|
|
20230619,184800,16462455950,28000,28000,28000,28000,0
|
|
20230619,184700,16462455950,28000,28000,28000,28000,0
|
|
20230619,184600,16462455950,28000,28000,28000,28000,0
|
|
20230619,184500,16462455950,28000,28000,28000,28000,0
|
|
20230619,184400,16462455950,28000,28000,28000,28000,0
|
|
20230619,184300,16462455950,28000,28000,28000,28000,0
|
|
20230619,184200,16462455950,28000,28000,28000,28000,0
|
|
20230619,184100,16462455950,28000,28000,28000,28000,0
|
|
20230619,184000,16462455950,28000,28000,28000,28000,0
|
|
20230619,183900,16462455950,28000,28000,28000,28000,0
|
|
20230619,183800,16462455950,28000,28000,28000,28000,0
|
|
20230619,183700,16462455950,28000,28000,28000,28000,0
|
|
20230619,183600,16462455950,28000,28000,28000,28000,0
|
|
20230619,183500,16462455950,28000,28000,28000,28000,0
|
|
20230619,183400,16462455950,28000,28000,28000,28000,0
|
|
20230619,183300,16462455950,28000,28000,28000,28000,0
|
|
20230619,183200,16462455950,28000,28000,28000,28000,0
|
|
20230619,183100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,183000,16462455950,28000,28000,28000,28000,0
|
|
20230619,182900,16462455950,28000,28000,28000,28000,0
|
|
20230619,182800,16462455950,28000,28000,28000,28000,0
|
|
20230619,182700,16462455950,28000,28000,28000,28000,0
|
|
20230619,182600,16462455950,28000,28000,28000,28000,0
|
|
20230619,182500,16462455950,28000,28000,28000,28000,0
|
|
20230619,182400,16462455950,28000,28000,28000,28000,0
|
|
20230619,182300,16462455950,28000,28000,28000,28000,0
|
|
20230619,182200,16462455950,28000,28000,28000,28000,0
|
|
20230619,182100,16462455950,28000,28000,28000,28000,0
|
|
20230619,182000,16462455950,28000,28000,28000,28000,0
|
|
20230619,181900,16462455950,28000,28000,28000,28000,0
|
|
20230619,181800,16462455950,28000,28000,28000,28000,0
|
|
20230619,181700,16462455950,28000,28000,28000,28000,0
|
|
20230619,181600,16462455950,28000,28000,28000,28000,0
|
|
20230619,181500,16462455950,28000,28000,28000,28000,0
|
|
20230619,181400,16462455950,28000,28000,28000,28000,0
|
|
20230619,181300,16462455950,28000,28000,28000,28000,0
|
|
20230619,181200,16462455950,28000,28000,28000,28000,0
|
|
20230619,181100,16462455950,28000,28000,28000,28000,0
|
|
20230619,181000,16462455950,28000,28000,28000,28000,0
|
|
20230619,180900,16462455950,28000,28000,28000,28000,0
|
|
20230619,180800,16462455950,28000,28000,28000,28000,0
|
|
20230619,180700,16462455950,28000,28000,28000,28000,0
|
|
20230619,180600,16462455950,28000,28000,28000,28000,0
|
|
20230619,180500,16462455950,28000,28000,28000,28000,0
|
|
20230619,180400,16462455950,28000,28000,28000,28000,0
|
|
20230619,180300,16462455950,28000,28000,28000,28000,0
|
|
20230619,180200,16462455950,28000,28000,28000,28000,0
|
|
20230619,180100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,180000,16462455950,28000,28000,28000,28000,0
|
|
20230619,175900,16462455950,28000,28000,28000,28000,0
|
|
20230619,175800,16462455950,28000,28000,28000,28000,0
|
|
20230619,175700,16462455950,28000,28000,28000,28000,0
|
|
20230619,175600,16462455950,28000,28000,28000,28000,0
|
|
20230619,175500,16462455950,28000,28000,28000,28000,0
|
|
20230619,175400,16462455950,28000,28000,28000,28000,0
|
|
20230619,175300,16462455950,28000,28000,28000,28000,0
|
|
20230619,175200,16462455950,28000,28000,28000,28000,0
|
|
20230619,175100,16462455950,28000,28000,28000,28000,0
|
|
20230619,175000,16462455950,28000,28000,28000,28000,0
|
|
20230619,174900,16462455950,28000,28000,28000,28000,0
|
|
20230619,174800,16462455950,28000,28000,28000,28000,0
|
|
20230619,174700,16462455950,28000,28000,28000,28000,0
|
|
20230619,174600,16462455950,28000,28000,28000,28000,0
|
|
20230619,174500,16462455950,28000,28000,28000,28000,0
|
|
20230619,174400,16462455950,28000,28000,28000,28000,0
|
|
20230619,174300,16462455950,28000,28000,28000,28000,0
|
|
20230619,174200,16462455950,28000,28000,28000,28000,0
|
|
20230619,174100,16462455950,28000,28000,28000,28000,0
|
|
20230619,174000,16462455950,28000,28000,28000,28000,0
|
|
20230619,173900,16462455950,28000,28000,28000,28000,0
|
|
20230619,173800,16462455950,28000,28000,28000,28000,0
|
|
20230619,173700,16462455950,28000,28000,28000,28000,0
|
|
20230619,173600,16462455950,28000,28000,28000,28000,0
|
|
20230619,173500,16462455950,28000,28000,28000,28000,0
|
|
20230619,173400,16462455950,28000,28000,28000,28000,0
|
|
20230619,173300,16462455950,28000,28000,28000,28000,0
|
|
20230619,173200,16462455950,28000,28000,28000,28000,0
|
|
20230619,173100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,173000,16462455950,28000,28000,28000,28000,0
|
|
20230619,172900,16462455950,28000,28000,28000,28000,0
|
|
20230619,172800,16462455950,28000,28000,28000,28000,0
|
|
20230619,172700,16462455950,28000,28000,28000,28000,0
|
|
20230619,172600,16462455950,28000,28000,28000,28000,0
|
|
20230619,172500,16462455950,28000,28000,28000,28000,0
|
|
20230619,172400,16462455950,28000,28000,28000,28000,0
|
|
20230619,172300,16462455950,28000,28000,28000,28000,0
|
|
20230619,172200,16462455950,28000,28000,28000,28000,0
|
|
20230619,172100,16462455950,28000,28000,28000,28000,0
|
|
20230619,172000,16462455950,28000,28000,28000,28000,0
|
|
20230619,171900,16462455950,28000,28000,28000,28000,0
|
|
20230619,171800,16462455950,28000,28000,28000,28000,0
|
|
20230619,171700,16462455950,28000,28000,28000,28000,0
|
|
20230619,171600,16462455950,28000,28000,28000,28000,0
|
|
20230619,171500,16462455950,28000,28000,28000,28000,0
|
|
20230619,171400,16462455950,28000,28000,28000,28000,0
|
|
20230619,171300,16462455950,28000,28000,28000,28000,0
|
|
20230619,171200,16462455950,28000,28000,28000,28000,0
|
|
20230619,171100,16462455950,28000,28000,28000,28000,0
|
|
20230619,171000,16462455950,28000,28000,28000,28000,0
|
|
20230619,170900,16462455950,28000,28000,28000,28000,0
|
|
20230619,170800,16462455950,28000,28000,28000,28000,0
|
|
20230619,170700,16462455950,28000,28000,28000,28000,0
|
|
20230619,170600,16462455950,28000,28000,28000,28000,0
|
|
20230619,170500,16462455950,28000,28000,28000,28000,0
|
|
20230619,170400,16462455950,28000,28000,28000,28000,0
|
|
20230619,170300,16462455950,28000,28000,28000,28000,0
|
|
20230619,170200,16462455950,28000,28000,28000,28000,0
|
|
20230619,170100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,170000,16462455950,28000,28000,28000,28000,0
|
|
20230619,165900,16462455950,28000,28000,28000,28000,0
|
|
20230619,165800,16462455950,28000,28000,28000,28000,0
|
|
20230619,165700,16462455950,28000,28000,28000,28000,0
|
|
20230619,165600,16462455950,28000,28000,28000,28000,0
|
|
20230619,165500,16462455950,28000,28000,28000,28000,0
|
|
20230619,165400,16462455950,28000,28000,28000,28000,0
|
|
20230619,165300,16462455950,28000,28000,28000,28000,0
|
|
20230619,165200,16462455950,28000,28000,28000,28000,0
|
|
20230619,165100,16462455950,28000,28000,28000,28000,0
|
|
20230619,165000,16462455950,28000,28000,28000,28000,0
|
|
20230619,164900,16462455950,28000,28000,28000,28000,0
|
|
20230619,164800,16462455950,28000,28000,28000,28000,0
|
|
20230619,164700,16462455950,28000,28000,28000,28000,0
|
|
20230619,164600,16462455950,28000,28000,28000,28000,0
|
|
20230619,164500,16462455950,28000,28000,28000,28000,0
|
|
20230619,164400,16462455950,28000,28000,28000,28000,0
|
|
20230619,164300,16462455950,28000,28000,28000,28000,0
|
|
20230619,164200,16462455950,28000,28000,28000,28000,0
|
|
20230619,164100,16462455950,28000,28000,28000,28000,0
|
|
20230619,164000,16462455950,28000,28000,28000,28000,0
|
|
20230619,163900,16462455950,28000,28000,28000,28000,0
|
|
20230619,163800,16462455950,28000,28000,28000,28000,0
|
|
20230619,163700,16462455950,28000,28000,28000,28000,0
|
|
20230619,163600,16462455950,28000,28000,28000,28000,0
|
|
20230619,163500,16462455950,28000,28000,28000,28000,0
|
|
20230619,163400,16462455950,28000,28000,28000,28000,0
|
|
20230619,163300,16462455950,28000,28000,28000,28000,0
|
|
20230619,163200,16462455950,28000,28000,28000,28000,0
|
|
20230619,163100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,163000,16462455950,28000,28000,28000,28000,0
|
|
20230619,162900,16462455950,28000,28000,28000,28000,0
|
|
20230619,162800,16462455950,28000,28000,28000,28000,0
|
|
20230619,162700,16462455950,28000,28000,28000,28000,0
|
|
20230619,162600,16462455950,28000,28000,28000,28000,0
|
|
20230619,162500,16462455950,28000,28000,28000,28000,0
|
|
20230619,162400,16462455950,28000,28000,28000,28000,0
|
|
20230619,162300,16462455950,28000,28000,28000,28000,0
|
|
20230619,162200,16462455950,28000,28000,28000,28000,0
|
|
20230619,162100,16462455950,28000,28000,28000,28000,0
|
|
20230619,162000,16462455950,28000,28000,28000,28000,0
|
|
20230619,161900,16462455950,28000,28000,28000,28000,0
|
|
20230619,161800,16462455950,28000,28000,28000,28000,0
|
|
20230619,161700,16462455950,28000,28000,28000,28000,0
|
|
20230619,161600,16462455950,28000,28000,28000,28000,0
|
|
20230619,161500,16462455950,28000,28000,28000,28000,0
|
|
20230619,161400,16462455950,28000,28000,28000,28000,0
|
|
20230619,161300,16462455950,28000,28000,28000,28000,0
|
|
20230619,161200,16462455950,28000,28000,28000,28000,0
|
|
20230619,161100,16462455950,28000,28000,28000,28000,0
|
|
20230619,161000,16462455950,28000,28000,28000,28000,0
|
|
20230619,160900,16462455950,28000,28000,28000,28000,0
|
|
20230619,160800,16462455950,28000,28000,28000,28000,0
|
|
20230619,160700,16462455950,28000,28000,28000,28000,0
|
|
20230619,160600,16462455950,28000,28000,28000,28000,0
|
|
20230619,160500,16462455950,28000,28000,28000,28000,0
|
|
20230619,160400,16462455950,28000,28000,28000,28000,0
|
|
20230619,160300,16462455950,28000,28000,28000,28000,0
|
|
20230619,160200,16462455950,28000,28000,28000,28000,0
|
|
20230619,160100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,160000,16462455950,28000,28000,28000,28000,0
|
|
20230619,155900,16462455950,28000,28000,28000,28000,0
|
|
20230619,155800,16462455950,28000,28000,28000,28000,0
|
|
20230619,155700,16462455950,28000,28000,28000,28000,0
|
|
20230619,155600,16462455950,28000,28000,28000,28000,0
|
|
20230619,155500,16462455950,28000,28000,28000,28000,0
|
|
20230619,155400,16462455950,28000,28000,28000,28000,0
|
|
20230619,155300,16462455950,28000,28000,28000,28000,0
|
|
20230619,155200,16462455950,28000,28000,28000,28000,0
|
|
20230619,155100,16462455950,28000,28000,28000,28000,0
|
|
20230619,155000,16462455950,28000,28000,28000,28000,0
|
|
20230619,154900,16462455950,28000,28000,28000,28000,0
|
|
20230619,154800,16462455950,28000,28000,28000,28000,0
|
|
20230619,154700,16462455950,28000,28000,28000,28000,0
|
|
20230619,154600,16462455950,28000,28000,28000,28000,0
|
|
20230619,154500,16462455950,28000,28000,28000,28000,0
|
|
20230619,154400,16462455950,28000,28000,28000,28000,0
|
|
20230619,154300,16462455950,28000,28000,28000,28000,0
|
|
20230619,154200,16462455950,28000,28000,28000,28000,0
|
|
20230619,154100,16462455950,28000,28000,28000,28000,0
|
|
20230619,154000,16462455950,28000,28000,28000,28000,0
|
|
20230619,153900,16462455950,28000,28000,28000,28000,0
|
|
20230619,153800,16462455950,28000,28000,28000,28000,0
|
|
20230619,153700,16462455950,28000,28000,28000,28000,0
|
|
20230619,153600,16462455950,28000,28000,28000,28000,0
|
|
20230619,153500,16462455950,28000,28000,28000,28000,0
|
|
20230619,153400,16462455950,28000,28000,28000,28000,0
|
|
20230619,153300,16462455950,28000,28000,28000,28000,0
|
|
20230619,153200,16462455950,28000,28000,28000,28000,0
|
|
20230619,153100,16462455950,28000,28000,28000,28000,15925
|
|
20230619,153000,16462455950,28000,28000,28000,28000,15925
|
|
20230619,152900,16016555950,28000,28000,28000,28000,0
|
|
20230619,152800,16016555950,28000,28000,28000,28000,0
|
|
20230619,152700,16016555950,28000,28000,28000,28000,0
|
|
20230619,152600,16016555950,28000,28000,28000,28000,0
|
|
20230619,152500,16016555950,28000,28000,28000,28000,0
|
|
20230619,152400,16016555950,28000,28000,28000,28000,0
|
|
20230619,152300,16016555950,28000,28000,28000,28000,0
|
|
20230619,152200,16016555950,28000,28000,28000,28000,0
|
|
20230619,152100,16016555950,28000,28000,28000,28000,0
|
|
20230619,152000,16016555950,28000,28000,28000,28000,0
|
|
20230619,151900,16016555950,28000,27950,28000,27950,2151
|
|
20230619,151800,15956371700,27950,27950,28000,27950,11604
|
|
20230619,151700,15631927850,28000,27950,28000,27950,727
|
|
20230619,151600,15611579850,27950,27950,28000,27900,3673
|
|
20230619,151500,15508745000,27950,27900,27950,27900,4139
|
|
20230619,151400,15393066050,27950,27950,27950,27900,1859
|
|
20230619,151300,15341112400,27900,27950,27950,27900,1342
|
|
20230619,151200,15303610250,27950,27900,27950,27900,959
|
|
20230619,151100,15276814600,27950,27950,27950,27900,1151
|
|
20230619,151000,15244659700,27950,27900,27950,27900,356
|
|
20230619,150900,15234722250,27950,27900,27950,27900,383
|
|
20230619,150800,15224026900,27950,27950,27950,27900,1569
|
|
20230619,150700,15180181450,27900,27900,27950,27900,364
|
|
20230619,150600,15170017750,27900,27900,27950,27900,220
|
|
20230619,150500,15163874850,27900,27900,27950,27900,447
|
|
20230619,150400,15151386450,27900,27900,27950,27900,1351
|
|
20230619,150300,15113684800,27900,27900,27950,27900,442
|
|
20230619,150200,15101342150,27900,27950,27950,27900,742
|
|
20230619,150100,15080636300,27900,27900,27950,27900,2039
|
|
20230619,150000,15023652800,27950,27950,27950,27900,814
|
|
20230619,145900,15000914450,27950,27900,27950,27900,396
|
|
20230619,145800,14989856500,27900,27950,27950,27900,275
|
|
20230619,145700,14982176550,27950,27900,27950,27900,1768
|
|
20230619,145600,14932768200,27900,27900,27950,27900,168
|
|
20230619,145500,14928078600,27900,27950,27950,27900,740
|
|
20230619,145400,14907402650,27900,27900,27950,27900,697
|
|
20230619,145300,14887932900,27900,27950,27950,27900,356
|
|
20230619,145200,14877993600,27900,27900,27950,27900,205
|
|
20230619,145100,14872271500,27900,27900,27950,27900,1097
|
|
20230619,145000,14841639250,27900,27950,27950,27900,263
|
|
20230619,144900,14834296350,27900,27900,28000,27900,1323
|
|
20230619,144800,14797322800,27950,27900,27950,27900,715
|
|
20230619,144700,14777367950,27950,27900,27950,27900,1326
|
|
20230619,144600,14740312650,27950,27900,27950,27900,1684
|
|
20230619,144500,14693259250,27900,27900,27950,27900,852
|
|
20230619,144400,14669466000,27900,27900,27950,27900,523
|
|
20230619,144300,14654858100,27900,27900,27950,27900,205
|
|
20230619,144200,14649137450,27900,27900,27950,27900,528
|
|
20230619,144100,14634389400,27950,27950,28000,27900,12248
|
|
20230619,144000,14291764850,27950,27950,28000,27950,216
|
|
20230619,143900,14285725800,27950,27950,28000,27950,161
|
|
20230619,143800,14281224850,27950,27950,28000,27950,1728
|
|
20230619,143700,14232851400,27950,27950,28000,27950,400
|
|
20230619,143600,14221670600,27950,27950,28000,27950,338
|
|
20230619,143500,14212221550,27950,27950,28000,27950,199
|
|
20230619,143400,14206657750,27950,28000,28000,27950,730
|
|
20230619,143300,14186225700,27950,27950,28000,27950,175
|
|
20230619,143200,14181334000,27950,27900,28000,27900,1795
|
|
20230619,143100,14131173850,27950,27900,27950,27900,792
|
|
20230619,143000,14109046800,27950,27900,27950,27900,1725
|
|
20230619,142900,14060839300,27900,27950,27950,27900,537
|
|
20230619,142800,14045852700,27900,27900,27950,27900,531
|
|
20230619,142700,14031019950,27900,27900,27950,27900,510
|
|
20230619,142600,14016776000,27950,27900,27950,27900,2177
|
|
20230619,142500,13955940600,27900,27950,27950,27900,409
|
|
20230619,142400,13944526450,27900,27900,27950,27900,1130
|
|
20230619,142300,13912957650,27950,27900,27950,27900,578
|
|
20230619,142200,13896811200,27950,27950,27950,27900,553
|
|
20230619,142100,13881378750,27900,27900,27950,27900,467
|
|
20230619,142000,13868343100,27900,27900,27950,27900,485
|
|
20230619,141900,13854796300,27900,27900,27950,27900,622
|
|
20230619,141800,13837419250,27900,27950,27950,27900,368
|
|
20230619,141700,13827143550,27900,27900,27950,27900,254
|
|
20230619,141600,13820055900,27900,27900,27950,27900,367
|
|
20230619,141500,13809808500,27900,27900,27950,27900,143
|
|
20230619,141400,13805817500,27900,27900,27950,27900,190
|
|
20230619,141300,13800515550,27900,27950,27950,27900,1022
|
|
20230619,141200,13771966500,27900,27900,27950,27900,230
|
|
20230619,141100,13765548400,27900,27900,27950,27900,315
|
|
20230619,141000,13756759100,27900,27950,27950,27900,7524
|
|
20230619,140900,13546522250,27950,27950,28000,27950,162
|
|
20230619,140800,13541992350,27950,28000,28000,27950,252
|
|
20230619,140700,13534946400,27950,28000,28000,27950,172
|
|
20230619,140600,13530136250,28000,28000,28000,27950,298
|
|
20230619,140500,13521798550,27950,28000,28000,27950,313
|
|
20230619,140400,13513041850,27950,27950,28000,27950,151
|
|
20230619,140300,13508818700,27950,27950,28000,27950,352
|
|
20230619,140200,13498968900,27950,27950,28000,27950,998
|
|
20230619,140100,13471027200,27950,27950,28000,27950,195
|
|
20230619,140000,13465576150,27950,27950,28000,27950,212
|
|
20230619,135900,13459649850,27950,28000,28000,27950,386
|
|
20230619,135800,13448857850,27950,28000,28000,27950,95
|
|
20230619,135700,13446200650,27950,27950,28000,27950,166
|
|
20230619,135600,13441555950,27950,27950,28000,27950,107
|
|
20230619,135500,13438564700,28000,28000,28000,27950,442
|
|
20230619,135400,13426197100,27950,27950,27950,27950,56
|
|
20230619,135300,13424631900,27950,27950,28000,27950,728
|
|
20230619,135200,13404281200,27950,27950,28000,27950,813
|
|
20230619,135100,13381539800,27950,27950,28000,27950,196
|
|
20230619,135000,13376055450,27950,27950,28000,27950,106
|
|
20230619,134900,13373089900,27950,27950,28000,27950,584
|
|
20230619,134800,13356766900,27950,28000,28000,27950,443
|
|
20230619,134700,13344368950,27950,28000,28000,27950,218
|
|
20230619,134600,13338270550,27950,28000,28000,27950,1432
|
|
20230619,134500,13298179400,27950,28000,28000,27950,2403
|
|
20230619,134400,13230898400,28000,28000,28000,27950,163
|
|
20230619,134300,13226340850,28000,28000,28000,27950,319
|
|
20230619,134200,13217412850,28000,27950,28000,27950,571
|
|
20230619,134100,13201435500,27950,28000,28000,27950,201
|
|
20230619,134000,13195812500,28000,27950,28000,27950,110
|
|
20230619,133900,13192736300,27950,27950,28000,27950,120
|
|
20230619,133800,13189380600,28000,27950,28000,27950,162
|
|
20230619,133700,13184852500,27950,28000,28000,27950,463
|
|
20230619,133600,13171900150,27950,28000,28000,27950,173
|
|
20230619,133500,13167058850,28000,27950,28000,27950,125
|
|
20230619,133400,13163564700,27950,27950,28000,27950,80
|
|
20230619,133300,13161328250,27950,28000,28000,27950,249
|
|
20230619,133200,13154366050,27950,28000,28000,27950,158
|
|
20230619,133100,13149948400,27950,27950,28000,27950,76
|
|
20230619,133000,13147822700,27950,27950,28000,27950,2373
|
|
20230619,132900,13081381850,27950,27950,28050,27950,2063
|
|
20230619,132800,13023620250,27950,28000,28000,27950,194
|
|
20230619,132700,13018194750,27950,28000,28000,27950,28
|
|
20230619,132600,13017411750,27950,27950,28000,27950,352
|
|
20230619,132500,13007571750,27950,27950,28000,27950,394
|
|
20230619,132400,12996558550,27950,28000,28000,27900,1177
|
|
20230619,132300,12963661500,27950,28000,28000,27950,1563
|
|
20230619,132200,12919973450,28000,27950,28000,27950,1173
|
|
20230619,132100,12887137100,27900,27950,27950,27900,571
|
|
20230619,132000,12871188200,27900,27900,27950,27850,4278
|
|
20230619,131900,12751697850,27900,27900,27950,27850,7528
|
|
20230619,131800,12541665350,27900,27900,27950,27900,384
|
|
20230619,131700,12530938750,27900,27900,27950,27900,212
|
|
20230619,131600,12525016750,27900,27900,27950,27900,2151
|
|
20230619,131500,12465001950,27950,27950,27950,27900,5935
|
|
20230619,131400,12299409850,27950,27950,28000,27900,3294
|
|
20230619,131300,12207339950,27950,27950,28000,27950,31
|
|
20230619,131200,12206473000,27950,27950,28000,27950,120
|
|
20230619,131100,12203113500,28000,28000,28000,27950,327
|
|
20230619,131000,12193958850,28000,28000,28050,28000,2478
|
|
20230619,130900,12124574350,28000,28000,28050,28000,1075
|
|
20230619,130800,12094473100,28000,28000,28050,28000,1377
|
|
20230619,130700,12055916250,28000,27950,28050,27950,2310
|
|
20230619,130600,11991232650,27950,27950,28000,27950,53
|
|
20230619,130500,11989750850,27950,27950,27950,27950,14
|
|
20230619,130400,11989359550,27950,28050,28100,27950,7289
|
|
20230619,130300,11785082750,28000,28000,28050,28000,64
|
|
20230619,130200,11783288500,28000,28000,28050,28000,348
|
|
20230619,130100,11773532850,28050,28000,28050,28000,87
|
|
20230619,130000,11771093050,28050,27950,28050,27900,12554
|
|
20230619,125900,11420058150,27900,27900,27950,27900,1398
|
|
20230619,125800,11380989600,27950,27900,27950,27900,102
|
|
20230619,125700,11378141400,27950,27900,27950,27900,74
|
|
20230619,125600,11376073650,27900,27950,27950,27900,231
|
|
20230619,125500,11369622150,27900,27900,27950,27900,309
|
|
20230619,125400,11360996150,27900,27950,27950,27900,135
|
|
20230619,125300,11357226850,27950,27950,27950,27900,132
|
|
20230619,125200,11353540700,27900,27900,27950,27900,355
|
|
20230619,125100,11343634350,27900,27900,27950,27900,898
|
|
20230619,125000,11318578450,27900,27900,27950,27900,231
|
|
20230619,124900,11312130550,27900,27900,27950,27900,60
|
|
20230619,124800,11310454350,27950,27900,27950,27900,379
|
|
20230619,124700,11299869550,27900,27950,27950,27900,169
|
|
20230619,124600,11295152750,27900,27900,27950,27900,108
|
|
20230619,124500,11292137400,27900,27900,27950,27900,189
|
|
20230619,124400,11286863900,27900,27900,27950,27900,303
|
|
20230619,124300,11278409750,27950,27950,27950,27900,88
|
|
20230619,124200,11275953200,27950,27900,27950,27900,1598
|
|
20230619,124100,11231368350,27900,27900,27950,27900,113
|
|
20230619,124000,11228214900,27900,27900,27900,27900,183
|
|
20230619,123900,11223109200,27900,27950,27950,27900,202
|
|
20230619,123800,11217470350,27950,27900,27950,27900,112
|
|
20230619,123700,11214345200,27950,27900,27950,27900,137
|
|
20230619,123600,11210522400,27950,27900,27950,27900,146
|
|
20230619,123500,11206444850,27900,27900,27950,27900,302
|
|
20230619,123400,11198018800,27950,27900,27950,27900,115
|
|
20230619,123300,11194808050,27900,27900,27950,27900,159
|
|
20230619,123200,11190371300,27900,27900,27950,27900,704
|
|
20230619,123100,11170728000,27950,28000,28000,27900,6679
|
|
20230619,123000,10984109850,28000,27950,28000,27950,65
|
|
20230619,122900,10982290750,27950,27950,28000,27950,130
|
|
20230619,122800,10978657200,27950,28000,28000,27950,1650
|
|
20230619,122700,10932538100,27950,27950,27950,27950,474
|
|
20230619,122600,10919289800,28000,27950,28000,27950,635
|
|
20230619,122500,10901537050,27950,27950,28000,27950,105
|
|
20230619,122400,10898600850,27950,27950,27950,27950,152
|
|
20230619,122300,10894352450,28000,27950,28000,27950,219
|
|
20230619,122200,10888230950,28000,28000,28000,27950,114
|
|
20230619,122100,10885043850,27950,27950,28000,27950,149
|
|
20230619,122000,10880878250,27950,27950,28000,27950,499
|
|
20230619,121900,10866918750,27950,27950,28000,27950,724
|
|
20230619,121800,10846672350,27950,28000,28000,27950,7062
|
|
20230619,121700,10649007650,28000,28000,28050,28000,415
|
|
20230619,121600,10637386500,28000,28050,28050,28000,9
|
|
20230619,121500,10637134450,28050,28000,28050,28000,246
|
|
20230619,121400,10630246000,28000,28000,28050,28000,112
|
|
20230619,121300,10627105650,28000,28000,28000,28000,64
|
|
20230619,121200,10625313650,28000,28000,28050,28000,180
|
|
20230619,121100,10620273100,28000,28000,28050,28000,53
|
|
20230619,121000,10618788750,28000,28050,28050,28000,143
|
|
20230619,120900,10614778750,28000,28050,28050,28000,50
|
|
20230619,120800,10613378200,28000,28000,28050,28000,104
|
|
20230619,120700,10610465800,28000,28000,28050,28000,197
|
|
20230619,120600,10604943750,28000,28000,28050,28000,340
|
|
20230619,120500,10595413050,28000,28000,28050,28000,345
|
|
20230619,120400,10585751250,28000,28000,28050,28000,113
|
|
20230619,120300,10582586850,28000,28050,28050,28000,103
|
|
20230619,120200,10579700850,28000,28000,28050,28000,116
|
|
20230619,120100,10576450400,28000,28000,28050,28000,1260
|
|
20230619,120000,10541169950,28000,28000,28050,28000,198
|
|
20230619,115900,10535620300,28000,28000,28000,28000,3326
|
|
20230619,115800,10442492300,28000,28050,28050,28000,96
|
|
20230619,115700,10439803400,28000,28000,28050,28000,42
|
|
20230619,115600,10438626950,28000,28000,28050,28000,215
|
|
20230619,115500,10432606000,28050,28000,28050,28000,256
|
|
20230619,115400,10425437300,28000,28050,28050,28000,406
|
|
20230619,115300,10414059950,28050,28050,28100,28050,225
|
|
20230619,115200,10407742950,28050,28050,28100,28050,80
|
|
20230619,115100,10405497100,28050,28050,28100,28050,142
|
|
20230619,115000,10401513950,28050,28050,28100,28000,1154
|
|
20230619,114900,10369146800,28000,28050,28050,28000,5245
|
|
20230619,114800,10222062150,28050,28050,28050,28050,209
|
|
20230619,114700,10216199700,28050,28050,28100,28050,1069
|
|
20230619,114600,10186213250,28050,28100,28100,28050,289
|
|
20230619,114500,10178103050,28050,28100,28100,28050,97
|
|
20230619,114400,10175379550,28050,28050,28100,28050,173
|
|
20230619,114300,10170524700,28050,28100,28150,28050,2202
|
|
20230619,114200,10108637200,28100,28100,28150,28100,1126
|
|
20230619,114100,10076994950,28100,28100,28150,28100,117
|
|
20230619,114000,10073706800,28100,28100,28100,28100,116
|
|
20230619,113900,10070447200,28100,28100,28150,28100,480
|
|
20230619,113800,10056958750,28100,28100,28150,28050,566
|
|
20230619,113700,10041053200,28100,28150,28150,28000,11614
|
|
20230619,113600,9714609050,28150,28150,28200,28150,167
|
|
20230619,113500,9709907600,28150,28200,28200,28150,816
|
|
20230619,113400,9686936750,28200,28200,28250,28150,4529
|
|
20230619,113300,9559232100,28200,28250,28250,28200,90
|
|
20230619,113200,9556693100,28250,28200,28250,28200,160
|
|
20230619,113100,9552181050,28250,28200,28250,28200,149
|
|
20230619,113000,9547977250,28250,28250,28250,28200,261
|
|
20230619,112900,9540606100,28250,28250,28250,28200,204
|
|
20230619,112800,9534843550,28200,28250,28250,28200,972
|
|
20230619,112700,9507389800,28200,28200,28250,28200,208
|
|
20230619,112600,9501522800,28200,28200,28250,28200,516
|
|
20230619,112500,9486961050,28200,28150,28250,28150,4108
|
|
20230619,112400,9371097500,28200,28200,28200,28150,431
|
|
20230619,112300,9358943850,28200,28200,28200,28150,2180
|
|
20230619,112200,9297468450,28200,28200,28200,28150,1512
|
|
20230619,112100,9254841250,28150,28150,28200,28150,240
|
|
20230619,112000,9248077900,28200,28150,28200,28150,279
|
|
20230619,111900,9240216250,28150,28150,28200,28150,45
|
|
20230619,111800,9238948950,28150,28200,28200,28150,2542
|
|
20230619,111700,9167280550,28200,28150,28200,28150,2205
|
|
20230619,111600,9105204100,28150,28150,28150,28100,2222
|
|
20230619,111500,9042682300,28100,28050,28150,28050,5575
|
|
20230619,111400,8886020050,28050,28100,28100,28050,103
|
|
20230619,111300,8883126750,28050,28050,28100,28050,86
|
|
20230619,111200,8880712900,28050,28050,28050,28050,11
|
|
20230619,111100,8880404350,28100,28100,28100,28050,63
|
|
20230619,111000,8878634100,28050,28100,28100,28050,1255
|
|
20230619,110900,8843422950,28100,28050,28100,28050,711
|
|
20230619,110800,8823474650,28050,28050,28100,28050,159
|
|
20230619,110700,8819014300,28050,28100,28100,28050,219
|
|
20230619,110600,8812861200,28050,28050,28100,28050,979
|
|
20230619,110500,8785399800,28050,28050,28100,28000,3477
|
|
20230619,110400,8687865750,28050,28050,28100,28050,106
|
|
20230619,110300,8684888850,28050,28050,28100,28050,351
|
|
20230619,110200,8675042800,28050,28050,28100,28050,84
|
|
20230619,110100,8672684350,28050,28050,28100,28050,64
|
|
20230619,110000,8670889100,28100,28050,28100,28050,270
|
|
20230619,105900,8663302350,28050,28100,28100,28050,690
|
|
20230619,105800,8643913950,28150,28150,28150,28050,337
|
|
20230619,105700,8634438050,28050,28100,28150,28050,135
|
|
20230619,105600,8630644150,28150,28050,28150,28050,4057
|
|
20230619,105500,8516642050,28050,28100,28100,28050,160
|
|
20230619,105400,8512149300,28050,28050,28100,28050,185
|
|
20230619,105300,8506959400,28050,28050,28050,28050,516
|
|
20230619,105200,8492485600,28050,28050,28100,28050,2579
|
|
20230619,105100,8420144050,28050,28050,28050,28000,1249
|
|
20230619,105000,8385110800,28050,28050,28050,28000,113
|
|
20230619,104900,8381941750,28000,28000,28050,28000,17
|
|
20230619,104800,8381465350,28050,28000,28050,28000,9729
|
|
20230619,104700,8108940700,28050,28050,28050,28000,1390
|
|
20230619,104600,8070007400,28050,28050,28050,28000,74
|
|
20230619,104500,8067932300,28050,28050,28050,28000,190
|
|
20230619,104400,8062605100,28050,28050,28050,28000,343
|
|
20230619,104300,8052991900,28050,28000,28050,28000,143
|
|
20230619,104200,8048981200,28000,28000,28050,28000,454
|
|
20230619,104100,8036267750,28050,28050,28050,28000,314
|
|
20230619,104000,8027466050,28050,28000,28050,28000,137
|
|
20230619,103900,8023624400,28050,28050,28050,28000,109
|
|
20230619,103800,8020569300,28050,28000,28050,28000,692
|
|
20230619,103700,8001189350,28050,28050,28050,28000,234
|
|
20230619,103600,7994634750,28050,28000,28050,28000,61
|
|
20230619,103500,7992924650,28050,28000,28050,28000,179
|
|
20230619,103400,7987911850,28000,28000,28050,28000,301
|
|
20230619,103300,7979483000,28050,28050,28050,28000,284
|
|
20230619,103200,7971527350,28050,28000,28050,28000,208
|
|
20230619,103100,7965701900,28000,28000,28000,28000,184
|
|
20230619,103000,7960549900,28000,28050,28050,28000,180
|
|
20230619,102900,7955504300,28000,28050,28050,28000,292
|
|
20230619,102800,7947322200,28000,28050,28050,28000,1090
|
|
20230619,102700,7916801550,28050,28000,28050,28000,3429
|
|
20230619,102600,7820787150,28000,28000,28050,28000,2585
|
|
20230619,102500,7748291100,28000,28000,28050,28000,3369
|
|
20230619,102400,7653958500,28000,28100,28100,28000,11259
|
|
20230619,102300,7337949550,28100,28100,28150,28100,763
|
|
20230619,102200,7316508400,28100,28100,28150,28100,137
|
|
20230619,102100,7312655150,28100,28100,28150,28100,48
|
|
20230619,102000,7311305450,28100,28100,28100,28100,1105
|
|
20230619,101900,7280254950,28100,28100,28150,28100,411
|
|
20230619,101800,7268687700,28100,28100,28150,28100,78
|
|
20230619,101700,7266495300,28100,28150,28150,28100,1387
|
|
20230619,101600,7227457250,28150,28150,28150,28100,2195
|
|
20230619,101500,7165668450,28150,28150,28200,28150,164
|
|
20230619,101400,7161050900,28200,28150,28200,28150,1566
|
|
20230619,101300,7116963950,28150,28150,28200,28150,420
|
|
20230619,101200,7105136800,28150,28150,28200,28150,340
|
|
20230619,101100,7095563800,28200,28150,28200,28150,429
|
|
20230619,101000,7083482050,28150,28150,28200,28150,408
|
|
20230619,100900,7071995300,28150,28150,28200,28150,1874
|
|
20230619,100800,7019241100,28150,28150,28200,28150,1978
|
|
20230619,100700,6963558550,28150,28200,28200,28150,481
|
|
20230619,100600,6950017350,28150,28150,28200,28150,399
|
|
20230619,100500,6938784200,28150,28200,28200,28150,151
|
|
20230619,100400,6934529100,28150,28200,28200,28150,6156
|
|
20230619,100300,6761149750,28150,28150,28200,28100,5844
|
|
20230619,100200,6596663250,28150,28150,28200,28150,2089
|
|
20230619,100100,6537847800,28150,28150,28200,28150,988
|
|
20230619,100000,6510034550,28150,28150,28200,28150,338
|
|
20230619,095900,6500517950,28200,28200,28200,28150,707
|
|
20230619,095800,6480605550,28150,28150,28150,28150,9
|
|
20230619,095700,6480352200,28150,28150,28200,28100,4965
|
|
20230619,095600,6340477000,28100,28100,28150,28100,14
|
|
20230619,095500,6340083400,28100,28100,28100,28100,485
|
|
20230619,095400,6326454900,28100,28100,28150,28100,848
|
|
20230619,095300,6302625100,28100,28150,28150,28100,323
|
|
20230619,095200,6293541300,28150,28100,28150,28050,11829
|
|
20230619,095100,5960989050,28150,28150,28150,28100,283
|
|
20230619,095000,5953033100,28150,28150,28150,28100,223
|
|
20230619,094900,5946762850,28150,28100,28150,28100,629
|
|
20230619,094800,5929084900,28150,28100,28150,28100,1159
|
|
20230619,094700,5896514900,28100,28100,28150,28100,376
|
|
20230619,094600,5885946550,28100,28100,28150,28100,564
|
|
20230619,094500,5870095900,28100,28150,28150,28100,221
|
|
20230619,094400,5863881100,28150,28100,28200,28100,7895
|
|
20230619,094300,5641468800,28100,28100,28150,28100,598
|
|
20230619,094200,5624647650,28100,28100,28150,28100,1906
|
|
20230619,094100,5571009400,28100,28150,28150,28100,1309
|
|
20230619,094000,5534161800,28150,28100,28150,28100,620
|
|
20230619,093900,5516737400,28150,28150,28200,28150,1119
|
|
20230619,093800,5485237000,28150,28150,28150,28150,731
|
|
20230619,093700,5464659350,28150,28150,28200,28150,1851
|
|
20230619,093600,5412546400,28200,28150,28200,28150,906
|
|
20230619,093500,5387008100,28150,28150,28200,28150,1658
|
|
20230619,093400,5340327450,28150,28150,28200,28150,230
|
|
20230619,093300,5333847950,28200,28150,28200,28150,804
|
|
20230619,093200,5311209400,28150,28100,28200,28100,3772
|
|
20230619,093100,5205007900,28150,28150,28150,28100,55
|
|
20230619,093000,5203461250,28100,28100,28150,28100,880
|
|
20230619,092900,5178698050,28100,28150,28150,28100,941
|
|
20230619,092800,5152238200,28150,28100,28150,28100,1962
|
|
20230619,092700,5097014200,28100,28150,28150,28100,2768
|
|
20230619,092600,5019210000,28150,28200,28250,28150,4371
|
|
20230619,092500,4895977400,28200,28200,28250,28200,1361
|
|
20230619,092400,4857583650,28250,28250,28250,28200,4685
|
|
20230619,092300,4725281050,28200,28250,28250,28200,3056
|
|
20230619,092200,4638961450,28250,28200,28300,28150,5691
|
|
20230619,092100,4478315500,28200,28150,28200,28150,687
|
|
20230619,092000,4458968550,28200,28250,28250,28150,4806
|
|
20230619,091900,4323474000,28250,28200,28300,28200,2743
|
|
20230619,091800,4245979750,28250,28300,28300,28200,10971
|
|
20230619,091700,3935804450,28250,28200,28300,28200,3129
|
|
20230619,091600,3847395150,28250,28150,28250,28150,16055
|
|
20230619,091500,3394731200,28150,28150,28200,28100,3500
|
|
20230619,091400,3296202300,28150,28100,28200,28050,11175
|
|
20230619,091300,2981796450,28050,28000,28150,28000,20486
|
|
20230619,091200,2407076050,28000,28050,28050,28000,913
|
|
20230619,091100,2381509550,28000,28000,28050,28000,998
|
|
20230619,091000,2353539000,28050,28000,28050,28000,2846
|
|
20230619,090900,2273768900,28000,28000,28050,28000,2913
|
|
20230619,090800,2192110100,28000,27900,28050,27900,8637
|
|
20230619,090700,1950309300,27900,27900,27950,27850,461
|
|
20230619,090600,1937447500,27900,27900,27950,27850,2755
|
|
20230619,090500,1860580150,27900,27950,27950,27850,2960
|
|
20230619,090400,1777974200,28000,27950,28000,27850,11364
|
|
20230619,090300,1460857650,27950,28050,28050,27900,17171
|
|
20230619,090200,980566100,28000,28100,28150,27950,8969
|
|
20230619,090100,729178450,28100,27800,28100,27800,14057
|
|
20230619,090000,335887100,27850,27700,27850,27650,12082
|