646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,194200,78166066250,34100,34100,34100,34100,0
|
|
20230619,194100,78166066250,34100,34100,34100,34100,0
|
|
20230619,194000,78166066250,34100,34100,34100,34100,0
|
|
20230619,193900,78166066250,34100,34100,34100,34100,0
|
|
20230619,193800,78166066250,34100,34100,34100,34100,0
|
|
20230619,193700,78166066250,34100,34100,34100,34100,0
|
|
20230619,193600,78166066250,34100,34100,34100,34100,0
|
|
20230619,193500,78166066250,34100,34100,34100,34100,0
|
|
20230619,193400,78166066250,34100,34100,34100,34100,0
|
|
20230619,193300,78166066250,34100,34100,34100,34100,0
|
|
20230619,193200,78166066250,34100,34100,34100,34100,0
|
|
20230619,193100,78166066250,34100,34100,34100,34100,0
|
|
20230619,193000,78166066250,34100,34100,34100,34100,0
|
|
20230619,192900,78166066250,34100,34100,34100,34100,0
|
|
20230619,192800,78166066250,34100,34100,34100,34100,0
|
|
20230619,192700,78166066250,34100,34100,34100,34100,0
|
|
20230619,192600,78166066250,34100,34100,34100,34100,0
|
|
20230619,192500,78166066250,34100,34100,34100,34100,0
|
|
20230619,192400,78166066250,34100,34100,34100,34100,0
|
|
20230619,192300,78166066250,34100,34100,34100,34100,0
|
|
20230619,192200,78166066250,34100,34100,34100,34100,0
|
|
20230619,192100,78166066250,34100,34100,34100,34100,0
|
|
20230619,192000,78166066250,34100,34100,34100,34100,0
|
|
20230619,191900,78166066250,34100,34100,34100,34100,0
|
|
20230619,191800,78166066250,34100,34100,34100,34100,0
|
|
20230619,191700,78166066250,34100,34100,34100,34100,0
|
|
20230619,191600,78166066250,34100,34100,34100,34100,0
|
|
20230619,191500,78166066250,34100,34100,34100,34100,0
|
|
20230619,191400,78166066250,34100,34100,34100,34100,0
|
|
20230619,191300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,191200,78166066250,34100,34100,34100,34100,0
|
|
20230619,191100,78166066250,34100,34100,34100,34100,0
|
|
20230619,191000,78166066250,34100,34100,34100,34100,0
|
|
20230619,190900,78166066250,34100,34100,34100,34100,0
|
|
20230619,190800,78166066250,34100,34100,34100,34100,0
|
|
20230619,190700,78166066250,34100,34100,34100,34100,0
|
|
20230619,190600,78166066250,34100,34100,34100,34100,0
|
|
20230619,190500,78166066250,34100,34100,34100,34100,0
|
|
20230619,190400,78166066250,34100,34100,34100,34100,0
|
|
20230619,190300,78166066250,34100,34100,34100,34100,0
|
|
20230619,190200,78166066250,34100,34100,34100,34100,0
|
|
20230619,190100,78166066250,34100,34100,34100,34100,0
|
|
20230619,190000,78166066250,34100,34100,34100,34100,0
|
|
20230619,185900,78166066250,34100,34100,34100,34100,0
|
|
20230619,185800,78166066250,34100,34100,34100,34100,0
|
|
20230619,185700,78166066250,34100,34100,34100,34100,0
|
|
20230619,185600,78166066250,34100,34100,34100,34100,0
|
|
20230619,185500,78166066250,34100,34100,34100,34100,0
|
|
20230619,185400,78166066250,34100,34100,34100,34100,0
|
|
20230619,185300,78166066250,34100,34100,34100,34100,0
|
|
20230619,185200,78166066250,34100,34100,34100,34100,0
|
|
20230619,185100,78166066250,34100,34100,34100,34100,0
|
|
20230619,185000,78166066250,34100,34100,34100,34100,0
|
|
20230619,184900,78166066250,34100,34100,34100,34100,0
|
|
20230619,184800,78166066250,34100,34100,34100,34100,0
|
|
20230619,184700,78166066250,34100,34100,34100,34100,0
|
|
20230619,184600,78166066250,34100,34100,34100,34100,0
|
|
20230619,184500,78166066250,34100,34100,34100,34100,0
|
|
20230619,184400,78166066250,34100,34100,34100,34100,0
|
|
20230619,184300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,184200,78166066250,34100,34100,34100,34100,0
|
|
20230619,184100,78166066250,34100,34100,34100,34100,0
|
|
20230619,184000,78166066250,34100,34100,34100,34100,0
|
|
20230619,183900,78166066250,34100,34100,34100,34100,0
|
|
20230619,183800,78166066250,34100,34100,34100,34100,0
|
|
20230619,183700,78166066250,34100,34100,34100,34100,0
|
|
20230619,183600,78166066250,34100,34100,34100,34100,0
|
|
20230619,183500,78166066250,34100,34100,34100,34100,0
|
|
20230619,183400,78166066250,34100,34100,34100,34100,0
|
|
20230619,183300,78166066250,34100,34100,34100,34100,0
|
|
20230619,183200,78166066250,34100,34100,34100,34100,0
|
|
20230619,183100,78166066250,34100,34100,34100,34100,0
|
|
20230619,183000,78166066250,34100,34100,34100,34100,0
|
|
20230619,182900,78166066250,34100,34100,34100,34100,0
|
|
20230619,182800,78166066250,34100,34100,34100,34100,0
|
|
20230619,182700,78166066250,34100,34100,34100,34100,0
|
|
20230619,182600,78166066250,34100,34100,34100,34100,0
|
|
20230619,182500,78166066250,34100,34100,34100,34100,0
|
|
20230619,182400,78166066250,34100,34100,34100,34100,0
|
|
20230619,182300,78166066250,34100,34100,34100,34100,0
|
|
20230619,182200,78166066250,34100,34100,34100,34100,0
|
|
20230619,182100,78166066250,34100,34100,34100,34100,0
|
|
20230619,182000,78166066250,34100,34100,34100,34100,0
|
|
20230619,181900,78166066250,34100,34100,34100,34100,0
|
|
20230619,181800,78166066250,34100,34100,34100,34100,0
|
|
20230619,181700,78166066250,34100,34100,34100,34100,0
|
|
20230619,181600,78166066250,34100,34100,34100,34100,0
|
|
20230619,181500,78166066250,34100,34100,34100,34100,0
|
|
20230619,181400,78166066250,34100,34100,34100,34100,0
|
|
20230619,181300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,181200,78166066250,34100,34100,34100,34100,0
|
|
20230619,181100,78166066250,34100,34100,34100,34100,0
|
|
20230619,181000,78166066250,34100,34100,34100,34100,0
|
|
20230619,180900,78166066250,34100,34100,34100,34100,0
|
|
20230619,180800,78166066250,34100,34100,34100,34100,0
|
|
20230619,180700,78166066250,34100,34100,34100,34100,0
|
|
20230619,180600,78166066250,34100,34100,34100,34100,0
|
|
20230619,180500,78166066250,34100,34100,34100,34100,0
|
|
20230619,180400,78166066250,34100,34100,34100,34100,0
|
|
20230619,180300,78166066250,34100,34100,34100,34100,0
|
|
20230619,180200,78166066250,34100,34100,34100,34100,0
|
|
20230619,180100,78166066250,34100,34100,34100,34100,0
|
|
20230619,180000,78166066250,34100,34100,34100,34100,0
|
|
20230619,175900,78166066250,34100,34100,34100,34100,0
|
|
20230619,175800,78166066250,34100,34100,34100,34100,0
|
|
20230619,175700,78166066250,34100,34100,34100,34100,0
|
|
20230619,175600,78166066250,34100,34100,34100,34100,0
|
|
20230619,175500,78166066250,34100,34100,34100,34100,0
|
|
20230619,175400,78166066250,34100,34100,34100,34100,0
|
|
20230619,175300,78166066250,34100,34100,34100,34100,0
|
|
20230619,175200,78166066250,34100,34100,34100,34100,0
|
|
20230619,175100,78166066250,34100,34100,34100,34100,0
|
|
20230619,175000,78166066250,34100,34100,34100,34100,0
|
|
20230619,174900,78166066250,34100,34100,34100,34100,0
|
|
20230619,174800,78166066250,34100,34100,34100,34100,0
|
|
20230619,174700,78166066250,34100,34100,34100,34100,0
|
|
20230619,174600,78166066250,34100,34100,34100,34100,0
|
|
20230619,174500,78166066250,34100,34100,34100,34100,0
|
|
20230619,174400,78166066250,34100,34100,34100,34100,0
|
|
20230619,174300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,174200,78166066250,34100,34100,34100,34100,0
|
|
20230619,174100,78166066250,34100,34100,34100,34100,0
|
|
20230619,174000,78166066250,34100,34100,34100,34100,0
|
|
20230619,173900,78166066250,34100,34100,34100,34100,0
|
|
20230619,173800,78166066250,34100,34100,34100,34100,0
|
|
20230619,173700,78166066250,34100,34100,34100,34100,0
|
|
20230619,173600,78166066250,34100,34100,34100,34100,0
|
|
20230619,173500,78166066250,34100,34100,34100,34100,0
|
|
20230619,173400,78166066250,34100,34100,34100,34100,0
|
|
20230619,173300,78166066250,34100,34100,34100,34100,0
|
|
20230619,173200,78166066250,34100,34100,34100,34100,0
|
|
20230619,173100,78166066250,34100,34100,34100,34100,0
|
|
20230619,173000,78166066250,34100,34100,34100,34100,0
|
|
20230619,172900,78166066250,34100,34100,34100,34100,0
|
|
20230619,172800,78166066250,34100,34100,34100,34100,0
|
|
20230619,172700,78166066250,34100,34100,34100,34100,0
|
|
20230619,172600,78166066250,34100,34100,34100,34100,0
|
|
20230619,172500,78166066250,34100,34100,34100,34100,0
|
|
20230619,172400,78166066250,34100,34100,34100,34100,0
|
|
20230619,172300,78166066250,34100,34100,34100,34100,0
|
|
20230619,172200,78166066250,34100,34100,34100,34100,0
|
|
20230619,172100,78166066250,34100,34100,34100,34100,0
|
|
20230619,172000,78166066250,34100,34100,34100,34100,0
|
|
20230619,171900,78166066250,34100,34100,34100,34100,0
|
|
20230619,171800,78166066250,34100,34100,34100,34100,0
|
|
20230619,171700,78166066250,34100,34100,34100,34100,0
|
|
20230619,171600,78166066250,34100,34100,34100,34100,0
|
|
20230619,171500,78166066250,34100,34100,34100,34100,0
|
|
20230619,171400,78166066250,34100,34100,34100,34100,0
|
|
20230619,171300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,171200,78166066250,34100,34100,34100,34100,0
|
|
20230619,171100,78166066250,34100,34100,34100,34100,0
|
|
20230619,171000,78166066250,34100,34100,34100,34100,0
|
|
20230619,170900,78166066250,34100,34100,34100,34100,0
|
|
20230619,170800,78166066250,34100,34100,34100,34100,0
|
|
20230619,170700,78166066250,34100,34100,34100,34100,0
|
|
20230619,170600,78166066250,34100,34100,34100,34100,0
|
|
20230619,170500,78166066250,34100,34100,34100,34100,0
|
|
20230619,170400,78166066250,34100,34100,34100,34100,0
|
|
20230619,170300,78166066250,34100,34100,34100,34100,0
|
|
20230619,170200,78166066250,34100,34100,34100,34100,0
|
|
20230619,170100,78166066250,34100,34100,34100,34100,0
|
|
20230619,170000,78166066250,34100,34100,34100,34100,0
|
|
20230619,165900,78166066250,34100,34100,34100,34100,0
|
|
20230619,165800,78166066250,34100,34100,34100,34100,0
|
|
20230619,165700,78166066250,34100,34100,34100,34100,0
|
|
20230619,165600,78166066250,34100,34100,34100,34100,0
|
|
20230619,165500,78166066250,34100,34100,34100,34100,0
|
|
20230619,165400,78166066250,34100,34100,34100,34100,0
|
|
20230619,165300,78166066250,34100,34100,34100,34100,0
|
|
20230619,165200,78166066250,34100,34100,34100,34100,0
|
|
20230619,165100,78166066250,34100,34100,34100,34100,0
|
|
20230619,165000,78166066250,34100,34100,34100,34100,0
|
|
20230619,164900,78166066250,34100,34100,34100,34100,0
|
|
20230619,164800,78166066250,34100,34100,34100,34100,0
|
|
20230619,164700,78166066250,34100,34100,34100,34100,0
|
|
20230619,164600,78166066250,34100,34100,34100,34100,0
|
|
20230619,164500,78166066250,34100,34100,34100,34100,0
|
|
20230619,164400,78166066250,34100,34100,34100,34100,0
|
|
20230619,164300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,164200,78166066250,34100,34100,34100,34100,0
|
|
20230619,164100,78166066250,34100,34100,34100,34100,0
|
|
20230619,164000,78166066250,34100,34100,34100,34100,0
|
|
20230619,163900,78166066250,34100,34100,34100,34100,0
|
|
20230619,163800,78166066250,34100,34100,34100,34100,0
|
|
20230619,163700,78166066250,34100,34100,34100,34100,0
|
|
20230619,163600,78166066250,34100,34100,34100,34100,0
|
|
20230619,163500,78166066250,34100,34100,34100,34100,0
|
|
20230619,163400,78166066250,34100,34100,34100,34100,0
|
|
20230619,163300,78166066250,34100,34100,34100,34100,0
|
|
20230619,163200,78166066250,34100,34100,34100,34100,0
|
|
20230619,163100,78166066250,34100,34100,34100,34100,0
|
|
20230619,163000,78166066250,34100,34100,34100,34100,0
|
|
20230619,162900,78166066250,34100,34100,34100,34100,0
|
|
20230619,162800,78166066250,34100,34100,34100,34100,0
|
|
20230619,162700,78166066250,34100,34100,34100,34100,0
|
|
20230619,162600,78166066250,34100,34100,34100,34100,0
|
|
20230619,162500,78166066250,34100,34100,34100,34100,0
|
|
20230619,162400,78166066250,34100,34100,34100,34100,0
|
|
20230619,162300,78166066250,34100,34100,34100,34100,0
|
|
20230619,162200,78166066250,34100,34100,34100,34100,0
|
|
20230619,162100,78166066250,34100,34100,34100,34100,0
|
|
20230619,162000,78166066250,34100,34100,34100,34100,0
|
|
20230619,161900,78166066250,34100,34100,34100,34100,0
|
|
20230619,161800,78166066250,34100,34100,34100,34100,0
|
|
20230619,161700,78166066250,34100,34100,34100,34100,0
|
|
20230619,161600,78166066250,34100,34100,34100,34100,0
|
|
20230619,161500,78166066250,34100,34100,34100,34100,0
|
|
20230619,161400,78166066250,34100,34100,34100,34100,0
|
|
20230619,161300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,161200,78166066250,34100,34100,34100,34100,0
|
|
20230619,161100,78166066250,34100,34100,34100,34100,0
|
|
20230619,161000,78166066250,34100,34100,34100,34100,0
|
|
20230619,160900,78166066250,34100,34100,34100,34100,0
|
|
20230619,160800,78166066250,34100,34100,34100,34100,0
|
|
20230619,160700,78166066250,34100,34100,34100,34100,0
|
|
20230619,160600,78166066250,34100,34100,34100,34100,0
|
|
20230619,160500,78166066250,34100,34100,34100,34100,0
|
|
20230619,160400,78166066250,34100,34100,34100,34100,0
|
|
20230619,160300,78166066250,34100,34100,34100,34100,0
|
|
20230619,160200,78166066250,34100,34100,34100,34100,0
|
|
20230619,160100,78166066250,34100,34100,34100,34100,0
|
|
20230619,160000,78166066250,34100,34100,34100,34100,0
|
|
20230619,155900,78166066250,34100,34100,34100,34100,0
|
|
20230619,155800,78166066250,34100,34100,34100,34100,0
|
|
20230619,155700,78166066250,34100,34100,34100,34100,0
|
|
20230619,155600,78166066250,34100,34100,34100,34100,0
|
|
20230619,155500,78166066250,34100,34100,34100,34100,0
|
|
20230619,155400,78166066250,34100,34100,34100,34100,0
|
|
20230619,155300,78166066250,34100,34100,34100,34100,0
|
|
20230619,155200,78166066250,34100,34100,34100,34100,0
|
|
20230619,155100,78166066250,34100,34100,34100,34100,0
|
|
20230619,155000,78166066250,34100,34100,34100,34100,0
|
|
20230619,154900,78166066250,34100,34100,34100,34100,0
|
|
20230619,154800,78166066250,34100,34100,34100,34100,0
|
|
20230619,154700,78166066250,34100,34100,34100,34100,0
|
|
20230619,154600,78166066250,34100,34100,34100,34100,0
|
|
20230619,154500,78166066250,34100,34100,34100,34100,0
|
|
20230619,154400,78166066250,34100,34100,34100,34100,0
|
|
20230619,154300,78166066250,34100,34100,34100,34100,38769
|
|
20230619,154200,78166066250,34100,34100,34100,34100,0
|
|
20230619,154100,78166066250,34100,34100,34100,34100,0
|
|
20230619,154000,78166066250,34100,34100,34100,34100,0
|
|
20230619,153900,78166066250,34100,34100,34100,34100,0
|
|
20230619,153800,78166066250,34100,34100,34100,34100,0
|
|
20230619,153700,78166066250,34100,34100,34100,34100,0
|
|
20230619,153600,78166066250,34100,34100,34100,34100,0
|
|
20230619,153500,78166066250,34100,34100,34100,34100,0
|
|
20230619,153400,78166066250,34100,34100,34100,34100,0
|
|
20230619,153300,78166066250,34100,34100,34100,34100,0
|
|
20230619,153200,78166066250,34100,34100,34100,34100,0
|
|
20230619,153100,78166066250,34100,34100,34100,34100,0
|
|
20230619,153000,78166066250,34100,34100,34100,34100,38769
|
|
20230619,152900,76844043350,34150,34150,34150,34150,0
|
|
20230619,152800,76844043350,34150,34150,34150,34150,0
|
|
20230619,152700,76844043350,34150,34150,34150,34150,0
|
|
20230619,152600,76844043350,34150,34150,34150,34150,0
|
|
20230619,152500,76844043350,34150,34150,34150,34150,0
|
|
20230619,152400,76844043350,34150,34150,34150,34150,0
|
|
20230619,152300,76844043350,34150,34150,34150,34150,0
|
|
20230619,152200,76844043350,34150,34150,34150,34150,0
|
|
20230619,152100,76844043350,34150,34150,34150,34150,0
|
|
20230619,152000,76844043350,34150,34150,34150,34150,0
|
|
20230619,151900,76844043350,34150,34100,34150,34100,4299
|
|
20230619,151800,76697262750,34150,34150,34150,34100,3600
|
|
20230619,151700,76574340150,34150,34100,34150,34050,3090
|
|
20230619,151600,76468887950,34050,34100,34100,34050,1788
|
|
20230619,151500,76407944250,34100,34050,34100,34050,4246
|
|
20230619,151400,76263320900,34100,34050,34100,34050,1296
|
|
20230619,151300,76219149850,34100,34100,34150,34100,4831
|
|
20230619,151200,76054356950,34100,34150,34150,34100,939
|
|
20230619,151100,76022307950,34150,34150,34150,34100,1610
|
|
20230619,151000,75967357550,34150,34200,34200,34100,5684
|
|
20230619,150900,75773250150,34200,34150,34200,34100,3543
|
|
20230619,150800,75652146350,34150,34150,34200,34100,2703
|
|
20230619,150700,75559841700,34150,34150,34200,34100,2686
|
|
20230619,150600,75468122300,34150,34150,34200,34100,2188
|
|
20230619,150500,75393376400,34150,34050,34150,34050,4881
|
|
20230619,150400,75226713300,34050,34100,34100,34050,3088
|
|
20230619,150300,75121413850,34100,34050,34100,34050,2894
|
|
20230619,150200,75022799500,34050,34000,34050,33950,7818
|
|
20230619,150100,74756780350,33950,34000,34050,33950,5487
|
|
20230619,150000,74570346200,34000,34000,34050,33950,2826
|
|
20230619,145900,74474259650,34000,34050,34050,34000,5990
|
|
20230619,145800,74270586700,34050,34050,34050,34000,1025
|
|
20230619,145700,74235696900,34050,34050,34050,34000,997
|
|
20230619,145600,74201782750,34050,34050,34050,34000,1524
|
|
20230619,145500,74149931100,34050,34000,34050,34000,1000
|
|
20230619,145400,74115892050,34050,34050,34050,34000,837
|
|
20230619,145300,74087408250,34050,33950,34050,33950,6531
|
|
20230619,145200,73865335800,34000,34000,34000,33950,264
|
|
20230619,145100,73856363200,34000,33950,34000,33900,1758
|
|
20230619,145000,73796680500,33950,33950,33950,33900,870
|
|
20230619,144900,73767163850,33900,33950,34000,33900,3016
|
|
20230619,144800,73664790700,33950,34050,34050,33950,5034
|
|
20230619,144700,73493642500,34050,34000,34050,34000,657
|
|
20230619,144600,73471277050,34000,34050,34050,34000,1497
|
|
20230619,144500,73420341550,34000,34050,34050,34000,1489
|
|
20230619,144400,73369678050,34050,34050,34050,34000,1082
|
|
20230619,144300,73332838800,34050,34100,34100,34050,5691
|
|
20230619,144200,73138947600,34050,34100,34100,34050,617
|
|
20230619,144100,73117924900,34100,34100,34150,34050,7573
|
|
20230619,144000,72859742500,34050,34100,34100,34050,1500
|
|
20230619,143900,72808593800,34050,34100,34100,34000,3172
|
|
20230619,143800,72700573550,34050,34050,34100,34000,2586
|
|
20230619,143700,72612466650,34050,34050,34050,34000,4252
|
|
20230619,143600,72467689500,34050,34050,34050,34000,1103
|
|
20230619,143500,72430148200,34050,34050,34050,34000,930
|
|
20230619,143400,72398488500,34050,34000,34050,33950,5580
|
|
20230619,143300,72208753250,33950,33950,34000,33950,4726
|
|
20230619,143200,72048281000,33950,33950,33950,33900,747
|
|
20230619,143100,72022922900,33950,33850,33950,33850,3762
|
|
20230619,143000,71895387300,33900,33900,33900,33850,727
|
|
20230619,142900,71870754400,33900,33900,33900,33850,1147
|
|
20230619,142800,71831875600,33900,33850,33900,33850,1258
|
|
20230619,142700,71789248350,33850,33900,33900,33850,1459
|
|
20230619,142600,71739839650,33900,33850,33900,33850,620
|
|
20230619,142500,71718839000,33900,33850,33900,33850,2358
|
|
20230619,142400,71638919850,33900,33850,33900,33800,2233
|
|
20230619,142300,71563347250,33800,33800,33850,33750,4405
|
|
20230619,142200,71414313900,33750,33800,33800,33750,4271
|
|
20230619,142100,71270036500,33750,33800,33800,33750,1269
|
|
20230619,142000,71227184800,33800,33800,33800,33750,473
|
|
20230619,141900,71211210700,33750,33800,33800,33750,605
|
|
20230619,141800,71190786950,33750,33800,33800,33750,1170
|
|
20230619,141700,71151281350,33800,33750,33800,33750,1196
|
|
20230619,141600,71110870050,33750,33800,33800,33750,1548
|
|
20230619,141500,71058613100,33750,33800,33800,33750,4678
|
|
20230619,141400,70900690500,33800,33750,33800,33750,2702
|
|
20230619,141300,70809467950,33800,33800,33800,33750,7410
|
|
20230619,141200,70559216050,33850,33750,33850,33750,5432
|
|
20230619,141100,70375577250,33800,33750,33800,33750,1418
|
|
20230619,141000,70327690250,33750,33750,33800,33750,1349
|
|
20230619,140900,70282151500,33750,33700,33800,33700,2540
|
|
20230619,140800,70196487100,33700,33800,33800,33700,3597
|
|
20230619,140700,70075104800,33800,33800,33850,33750,6209
|
|
20230619,140600,69865242450,33800,33800,33850,33800,667
|
|
20230619,140500,69842690350,33800,33850,33850,33800,633
|
|
20230619,140400,69821265100,33800,33850,33900,33800,1064
|
|
20230619,140300,69785245750,33900,33750,33900,33750,5293
|
|
20230619,140200,69606418950,33800,33750,33800,33750,894
|
|
20230619,140100,69576229100,33750,33750,33800,33750,2959
|
|
20230619,140000,69476346450,33850,33900,33950,33800,7152
|
|
20230619,135900,69234185800,33950,33850,33950,33800,4444
|
|
20230619,135800,69083649200,33850,33850,33850,33800,629
|
|
20230619,135700,69062381000,33800,33800,33850,33750,1712
|
|
20230619,135600,69004510950,33850,33750,33850,33700,7600
|
|
20230619,135500,68747802200,33750,33700,33800,33700,7304
|
|
20230619,135400,68501359000,33700,33750,33800,33700,5040
|
|
20230619,135300,68331336750,33800,33850,33850,33750,1147
|
|
20230619,135200,68292587400,33750,33850,33900,33750,2976
|
|
20230619,135100,68191933650,33850,33900,33900,33800,8911
|
|
20230619,135000,67890281500,33850,33850,33900,33850,444
|
|
20230619,134900,67875249200,33900,33900,33900,33850,752
|
|
20230619,134800,67849781800,33850,33900,33900,33850,897
|
|
20230619,134700,67819405400,33900,33900,33950,33850,1697
|
|
20230619,134600,67761883000,33900,33900,33950,33850,839
|
|
20230619,134500,67733443350,33900,33900,33900,33850,2055
|
|
20230619,134400,67663790800,33900,33900,33900,33850,1994
|
|
20230619,134300,67596291650,33850,33950,33950,33850,5234
|
|
20230619,134200,67418862650,33950,33950,34000,33900,3726
|
|
20230619,134100,67292406400,34000,34050,34050,34000,2363
|
|
20230619,134000,67212023500,34050,34000,34050,33950,1582
|
|
20230619,133900,67158231800,34000,33950,34000,33850,4882
|
|
20230619,133800,66992450450,33900,33800,33900,33800,1933
|
|
20230619,133700,66927006400,33800,33800,33850,33750,2777
|
|
20230619,133600,66833130550,33800,33850,33900,33750,4438
|
|
20230619,133500,66683141350,33850,33900,33900,33800,1306
|
|
20230619,133400,66638915850,33850,33850,33900,33850,2229
|
|
20230619,133300,66563410350,33850,33850,33900,33750,1189
|
|
20230619,133200,66523184450,33800,33800,33950,33800,3141
|
|
20230619,133100,66416965900,33800,33750,33950,33700,6471
|
|
20230619,133000,66198071450,33750,33800,33800,33700,3395
|
|
20230619,132900,66083479100,33850,33900,33950,33700,13151
|
|
20230619,132800,65638985700,33900,33900,33950,33850,2475
|
|
20230619,132700,65555081850,33900,33950,33950,33900,1949
|
|
20230619,132600,65488961650,33900,34000,34000,33850,10772
|
|
20230619,132500,65123064750,34000,34050,34100,34000,5675
|
|
20230619,132400,64929873200,34050,34100,34150,34050,7080
|
|
20230619,132300,64688487750,34150,34150,34150,34100,2330
|
|
20230619,132200,64609002700,34150,34100,34200,34100,534
|
|
20230619,132100,64590768050,34100,34200,34200,34100,9418
|
|
20230619,132000,64269063300,34150,34250,34250,34150,8980
|
|
20230619,131900,63961955900,34200,34250,34300,34150,6928
|
|
20230619,131800,63724993700,34250,34300,34350,34250,18242
|
|
20230619,131700,63099521800,34300,34350,34350,34300,2447
|
|
20230619,131600,63015574350,34300,34300,34350,34250,4182
|
|
20230619,131500,62872129500,34250,34300,34300,34250,2541
|
|
20230619,131400,62785081850,34300,34250,34350,34250,1392
|
|
20230619,131300,62737343100,34300,34300,34350,34250,1551
|
|
20230619,131200,62684180650,34300,34300,34350,34250,2515
|
|
20230619,131100,62597910200,34300,34300,34350,34250,5017
|
|
20230619,131000,62425877950,34250,34300,34300,34250,444
|
|
20230619,130900,62410665650,34300,34300,34300,34250,1217
|
|
20230619,130800,62368963200,34250,34250,34300,34250,296
|
|
20230619,130700,62358817400,34300,34300,34300,34250,214
|
|
20230619,130600,62351481600,34300,34300,34300,34250,433
|
|
20230619,130500,62336649100,34300,34250,34300,34250,570
|
|
20230619,130400,62317117900,34300,34300,34300,34250,931
|
|
20230619,130300,62285222100,34250,34300,34350,34250,2484
|
|
20230619,130200,62200063800,34300,34300,34300,34200,2896
|
|
20230619,130100,62100875000,34300,34300,34350,34200,2264
|
|
20230619,130000,62023313200,34300,34350,34350,34250,1649
|
|
20230619,125900,61966748950,34350,34300,34350,34250,5087
|
|
20230619,125800,61792298200,34300,34300,34300,34250,193
|
|
20230619,125700,61785681350,34300,34250,34300,34250,573
|
|
20230619,125600,61766045750,34250,34250,34300,34250,547
|
|
20230619,125500,61747306350,34250,34250,34300,34250,1436
|
|
20230619,125400,61698116100,34250,34250,34300,34250,503
|
|
20230619,125300,61680883250,34250,34300,34300,34250,872
|
|
20230619,125200,61651013300,34300,34250,34300,34250,3980
|
|
20230619,125100,61514676550,34300,34250,34300,34250,922
|
|
20230619,125000,61483089450,34250,34300,34350,34250,1114
|
|
20230619,124900,61444867950,34300,34250,34350,34250,3289
|
|
20230619,124800,61332111900,34300,34350,34350,34200,3845
|
|
20230619,124700,61200254250,34300,34350,34350,34300,776
|
|
20230619,124600,61173613400,34300,34300,34350,34300,1566
|
|
20230619,124500,61119880150,34300,34300,34350,34300,1040
|
|
20230619,124400,61084205600,34300,34200,34350,34200,2607
|
|
20230619,124300,60994846200,34200,34250,34300,34200,1584
|
|
20230619,124200,60940614100,34250,34200,34300,34200,1545
|
|
20230619,124100,60887706500,34200,34150,34200,34150,2409
|
|
20230619,124000,60805350700,34200,34300,34300,34150,17282
|
|
20230619,123900,60214132600,34300,34350,34350,34250,564
|
|
20230619,123800,60194782650,34350,34400,34400,34250,4513
|
|
20230619,123700,60039950700,34400,34350,34400,34300,1994
|
|
20230619,123600,59971449750,34350,34350,34350,34300,911
|
|
20230619,123500,59940192200,34300,34350,34350,34300,198
|
|
20230619,123400,59933392100,34350,34300,34400,34300,3167
|
|
20230619,123300,59824602500,34300,34300,34300,34250,1324
|
|
20230619,123200,59779207450,34300,34250,34300,34250,1545
|
|
20230619,123100,59726227200,34300,34300,34300,34250,493
|
|
20230619,123000,59709325500,34250,34200,34300,34200,3696
|
|
20230619,122900,59582744250,34200,34200,34250,34200,471
|
|
20230619,122800,59566634900,34200,34200,34300,34150,2772
|
|
20230619,122700,59471710850,34250,34250,34250,34200,4205
|
|
20230619,122600,59327866850,34250,34200,34250,34200,1115
|
|
20230619,122500,59289683800,34250,34200,34250,34200,1255
|
|
20230619,122400,59246735550,34200,34200,34250,34150,1276
|
|
20230619,122300,59203107000,34200,34250,34250,34150,2198
|
|
20230619,122200,59127997050,34250,34300,34300,34200,6970
|
|
20230619,122100,58889385450,34300,34350,34350,34300,2356
|
|
20230619,122000,58808562000,34350,34350,34350,34300,240
|
|
20230619,121900,58800320400,34300,34300,34350,34300,1188
|
|
20230619,121800,58759537700,34250,34250,34300,34250,402
|
|
20230619,121700,58745760300,34250,34350,34350,34250,4411
|
|
20230619,121600,58594535850,34350,34350,34400,34350,363
|
|
20230619,121500,58582064150,34400,34400,34400,34300,2583
|
|
20230619,121400,58493322200,34400,34400,34450,34350,2542
|
|
20230619,121300,58405885700,34450,34400,34450,34400,764
|
|
20230619,121200,58379603950,34400,34400,34400,34350,2175
|
|
20230619,121100,58304826300,34400,34400,34400,34350,777
|
|
20230619,121000,58278117000,34400,34400,34450,34350,1612
|
|
20230619,120900,58222722150,34400,34400,34400,34300,4205
|
|
20230619,120800,58078193800,34400,34300,34400,34300,877
|
|
20230619,120700,58048067950,34350,34300,34350,34250,473
|
|
20230619,120600,58031837900,34300,34350,34350,34250,2078
|
|
20230619,120500,57960576350,34350,34350,34350,34300,660
|
|
20230619,120400,57937906300,34350,34350,34400,34300,719
|
|
20230619,120300,57913205250,34350,34350,34400,34300,762
|
|
20230619,120200,57887051950,34350,34400,34400,34250,978
|
|
20230619,120100,57853467350,34400,34400,34400,34300,892
|
|
20230619,120000,57822827400,34400,34350,34400,34250,3429
|
|
20230619,115900,57705128250,34350,34300,34350,34250,942
|
|
20230619,115800,57672815900,34250,34300,34400,34250,1422
|
|
20230619,115700,57624021750,34300,34350,34400,34250,2529
|
|
20230619,115600,57537259200,34350,34350,34400,34300,775
|
|
20230619,115500,57510637450,34350,34350,34400,34350,1603
|
|
20230619,115400,57455570400,34350,34400,34450,34300,1250
|
|
20230619,115300,57412606300,34450,34450,34500,34400,4155
|
|
20230619,115200,57269520450,34400,34400,34450,34400,950
|
|
20230619,115100,57236814300,34350,34350,34400,34300,1031
|
|
20230619,115000,57201400950,34350,34350,34400,34300,1872
|
|
20230619,114900,57137147800,34300,34350,34400,34250,4124
|
|
20230619,114800,56995548350,34350,34350,34500,34300,5924
|
|
20230619,114700,56791802300,34350,34450,34500,34300,4104
|
|
20230619,114600,56650743350,34450,34400,34500,34350,1993
|
|
20230619,114500,56582121000,34450,34350,34500,34300,14977
|
|
20230619,114400,56066427350,34350,34250,34350,34200,5344
|
|
20230619,114300,55883239500,34250,34150,34250,34150,6031
|
|
20230619,114200,55677010650,34150,34150,34200,34150,3690
|
|
20230619,114100,55550982350,34150,34150,34200,34100,1773
|
|
20230619,114000,55490405100,34150,34200,34200,34100,5800
|
|
20230619,113900,55292242650,34150,34100,34200,34100,2613
|
|
20230619,113800,55202995900,34100,34150,34150,34100,1103
|
|
20230619,113700,55165361100,34150,34150,34150,34100,2197
|
|
20230619,113600,55090346650,34150,34250,34250,34100,6083
|
|
20230619,113500,54882687200,34250,34250,34300,34200,3410
|
|
20230619,113400,54765980600,34250,34300,34300,34200,2132
|
|
20230619,113300,54692949100,34300,34350,34350,34250,3770
|
|
20230619,113200,54563674100,34350,34300,34350,34300,659
|
|
20230619,113100,54541044850,34350,34300,34350,34250,1088
|
|
20230619,113000,54503731200,34250,34350,34350,34250,891
|
|
20230619,112900,54473172500,34300,34400,34400,34250,6957
|
|
20230619,112800,54234544850,34350,34300,34400,34300,2043
|
|
20230619,112700,54164393850,34300,34350,34350,34250,2183
|
|
20230619,112600,54089496550,34350,34300,34350,34300,1216
|
|
20230619,112500,54047749300,34300,34300,34350,34300,2069
|
|
20230619,112400,53976745500,34350,34350,34350,34300,1773
|
|
20230619,112300,53915890800,34350,34350,34350,34300,951
|
|
20230619,112200,53883231100,34350,34300,34350,34250,1849
|
|
20230619,112100,53819809700,34300,34350,34350,34250,2521
|
|
20230619,112000,53733354050,34300,34300,34350,34250,865
|
|
20230619,111900,53703672950,34300,34300,34300,34250,2485
|
|
20230619,111800,53618462700,34300,34300,34300,34250,1938
|
|
20230619,111700,53552045400,34300,34250,34350,34200,10206
|
|
20230619,111600,53202048700,34300,34300,34300,34200,5542
|
|
20230619,111500,53012132850,34250,34250,34300,34200,4417
|
|
20230619,111400,52860875800,34200,34250,34250,34200,1689
|
|
20230619,111300,52803100500,34200,34250,34250,34200,738
|
|
20230619,111200,52777830450,34250,34250,34300,34200,3100
|
|
20230619,111100,52671650450,34300,34300,34300,34250,3413
|
|
20230619,111000,52554710050,34300,34250,34300,34250,583
|
|
20230619,110900,52534728050,34300,34250,34300,34250,1221
|
|
20230619,110800,52492880600,34300,34250,34300,34200,1919
|
|
20230619,110700,52427152950,34250,34250,34300,34200,2360
|
|
20230619,110600,52346330500,34250,34200,34250,34200,1871
|
|
20230619,110500,52282308350,34200,34200,34250,34150,3768
|
|
20230619,110400,52153507250,34200,34150,34200,34100,11188
|
|
20230619,110300,51770971400,34150,34150,34200,34100,2383
|
|
20230619,110200,51689581350,34150,34200,34250,34150,1538
|
|
20230619,110100,51637000950,34200,34250,34250,34150,1318
|
|
20230619,110000,51591903800,34250,34200,34250,34100,4330
|
|
20230619,105900,51443920500,34200,34200,34250,34050,11068
|
|
20230619,105800,51066015950,34200,34250,34300,34150,4997
|
|
20230619,105700,50894970350,34300,34250,34300,34250,2622
|
|
20230619,105600,50805067300,34300,34400,34400,34250,4051
|
|
20230619,105500,50665918400,34400,34400,34450,34400,3734
|
|
20230619,105400,50537433500,34400,34500,34500,34400,6583
|
|
20230619,105300,50310642250,34500,34500,34500,34450,6920
|
|
20230619,105200,50071926350,34450,34400,34500,34400,4359
|
|
20230619,105100,49921778200,34350,34350,34450,34300,7517
|
|
20230619,105000,49663280700,34300,34300,34350,34150,3219
|
|
20230619,104900,49552888600,34350,34200,34350,34150,4904
|
|
20230619,104800,49385153100,34150,34350,34400,34150,23690
|
|
20230619,104700,48572933050,34350,34400,34500,34350,8282
|
|
20230619,104600,48287849850,34400,34550,34550,34400,9647
|
|
20230619,104500,47955245300,34550,34600,34650,34350,24750
|
|
20230619,104400,47101072050,34600,34400,34650,34400,17401
|
|
20230619,104300,46499657150,34400,34600,34650,34400,27567
|
|
20230619,104200,45547396300,34600,34450,34650,34450,39574
|
|
20230619,104100,44180040400,34450,34400,34500,34400,27480
|
|
20230619,104000,43233258950,34400,34350,34450,34350,14163
|
|
20230619,103900,42746083750,34350,34350,34400,34250,11668
|
|
20230619,103800,42345552100,34350,34250,34450,34200,45211
|
|
20230619,103700,40792596800,34250,34150,34250,34100,20907
|
|
20230619,103600,40077677050,34150,34100,34150,34100,13180
|
|
20230619,103500,39628106500,34050,33950,34050,33900,12719
|
|
20230619,103400,39195504200,33950,33850,33950,33850,8074
|
|
20230619,103300,38921590000,33850,33900,33900,33850,1554
|
|
20230619,103200,38868925800,33900,33800,33900,33750,3268
|
|
20230619,103100,38758367800,33800,33750,33800,33700,4933
|
|
20230619,103000,38591837350,33750,33700,33750,33700,1650
|
|
20230619,102900,38536215750,33750,33700,33750,33700,1483
|
|
20230619,102800,38486217500,33750,33750,33750,33650,979
|
|
20230619,102700,38453209300,33700,33800,33800,33650,8600
|
|
20230619,102600,38163361900,33800,33800,33800,33750,3711
|
|
20230619,102500,38037973250,33750,33800,33850,33750,12165
|
|
20230619,102400,37626869500,33850,33850,33950,33800,7504
|
|
20230619,102300,37372776000,33850,33950,33950,33850,1605
|
|
20230619,102200,37318373650,33900,33900,33900,33850,2761
|
|
20230619,102100,37224790800,33900,33900,33900,33850,2540
|
|
20230619,102000,37138695300,33900,33900,33900,33850,3996
|
|
20230619,101900,37003269350,33850,33800,33900,33750,2713
|
|
20230619,101800,36911497350,33750,33750,33850,33750,6798
|
|
20230619,101700,36681745650,33750,33700,33750,33700,1801
|
|
20230619,101600,36620985750,33700,33600,33700,33550,3415
|
|
20230619,101500,36506153850,33550,33850,33850,33550,16449
|
|
20230619,101400,35952432900,33850,33800,33850,33800,2606
|
|
20230619,101300,35864267950,33800,33850,33850,33800,2446
|
|
20230619,101200,35781529700,33850,34050,34050,33850,11572
|
|
20230619,101100,35389111150,34000,34000,34050,33950,7850
|
|
20230619,101000,35122179000,34000,34050,34100,33900,19535
|
|
20230619,100900,34457690150,34050,34000,34100,33950,11243
|
|
20230619,100800,34075139100,34000,34000,34000,33950,2041
|
|
20230619,100700,34005785200,34000,33950,34000,33900,3018
|
|
20230619,100600,33903317550,33950,33950,34000,33900,7522
|
|
20230619,100500,33648083650,33950,33950,34000,33900,6534
|
|
20230619,100400,33426237000,33950,34000,34000,33900,10135
|
|
20230619,100300,33081968900,33950,33900,34000,33850,37819
|
|
20230619,100200,31798452800,33900,33850,33900,33800,6330
|
|
20230619,100100,31584008200,33850,33800,33850,33800,11353
|
|
20230619,100000,31199768400,33800,33850,33850,33750,5531
|
|
20230619,095900,31012826150,33750,33750,33850,33750,5657
|
|
20230619,095800,30821648900,33750,33700,33800,33700,3458
|
|
20230619,095700,30704938650,33750,33700,33750,33700,9699
|
|
20230619,095600,30377840000,33650,33650,33700,33600,3264
|
|
20230619,095500,30267962550,33650,33550,33650,33500,2604
|
|
20230619,095400,30180551300,33550,33550,33600,33500,1863
|
|
20230619,095300,30118048050,33550,33450,33550,33400,8547
|
|
20230619,095200,29831862050,33450,33500,33500,33400,5628
|
|
20230619,095100,29643755700,33500,33550,33550,33450,4913
|
|
20230619,095000,29479236400,33500,33600,33650,33500,6470
|
|
20230619,094900,29261910650,33500,33450,33550,33400,4346
|
|
20230619,094800,29116225600,33450,33450,33450,33350,11008
|
|
20230619,094700,28748506200,33450,33550,33550,33450,4722
|
|
20230619,094600,28590261450,33550,33550,33550,33450,6130
|
|
20230619,094500,28384794850,33500,33650,33650,33500,4630
|
|
20230619,094400,28229399900,33650,33650,33700,33600,4081
|
|
20230619,094300,28092057750,33700,33700,33700,33650,7246
|
|
20230619,094200,27848040450,33650,33700,33750,33650,8723
|
|
20230619,094100,27554060650,33700,33650,33750,33650,5239
|
|
20230619,094000,27377532500,33650,33700,33750,33600,6488
|
|
20230619,093900,27159035700,33700,33600,33700,33550,7446
|
|
20230619,093800,26908709950,33600,33450,33600,33450,10995
|
|
20230619,093700,26540199000,33450,33500,33500,33400,7429
|
|
20230619,093600,26291671850,33500,33550,33550,33400,7450
|
|
20230619,093500,26042357500,33550,33550,33550,33450,3852
|
|
20230619,093400,25913347050,33500,33550,33550,33400,5218
|
|
20230619,093300,25738699900,33450,33450,33550,33400,10680
|
|
20230619,093200,25381683100,33450,33550,33600,33400,7879
|
|
20230619,093100,25117809500,33500,33650,33650,33450,17968
|
|
20230619,093000,24514973750,33600,33550,33650,33550,4610
|
|
20230619,092900,24360058300,33600,33550,33600,33500,6085
|
|
20230619,092800,24155885100,33600,33650,33700,33500,18282
|
|
20230619,092700,23541350550,33550,33800,33900,33550,29744
|
|
20230619,092600,22539550850,33850,33750,33900,33600,61610
|
|
20230619,092500,20456676650,33750,33700,33750,33600,11968
|
|
20230619,092400,20053634800,33650,33550,33700,33500,8892
|
|
20230619,092300,19754872050,33550,33500,33600,33450,7432
|
|
20230619,092200,19505674900,33500,33350,33500,33300,7952
|
|
20230619,092100,19239758850,33400,33350,33400,33300,15740
|
|
20230619,092000,18714781100,33350,33350,33450,33300,7382
|
|
20230619,091900,18468406250,33300,33250,33450,33200,22872
|
|
20230619,091800,17706331200,33250,33400,33450,33200,42002
|
|
20230619,091700,16307622600,33400,33450,33500,33400,11077
|
|
20230619,091600,15937274900,33450,33750,33750,33450,32253
|
|
20230619,091500,14854028000,33750,33650,33750,33600,18710
|
|
20230619,091400,14223784950,33650,33650,33750,33600,27284
|
|
20230619,091300,13304783350,33600,33600,33700,33550,15478
|
|
20230619,091200,12783904650,33650,33700,33700,33400,27433
|
|
20230619,091100,11862319450,33700,33550,33700,33500,22546
|
|
20230619,091000,11104437350,33550,33500,33550,33350,16649
|
|
20230619,090900,10547383450,33550,33550,33650,33500,22461
|
|
20230619,090800,9793366150,33550,33350,33550,33300,16580
|
|
20230619,090700,9238880350,33350,33600,33650,33250,35685
|
|
20230619,090600,8045331100,33600,33300,33650,33300,40324
|
|
20230619,090500,6693405050,33300,33200,33300,33150,21234
|
|
20230619,090400,5987889300,33200,33000,33250,32900,11791
|
|
20230619,090300,5598207250,33000,33250,33400,33000,31872
|
|
20230619,090200,4538900800,33250,33300,33350,33200,22123
|
|
20230619,090100,3802423450,33300,32800,33450,32800,33365
|
|
20230619,090000,2695857400,32850,33200,33200,32800,81335
|