617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,191400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,191300,26704282150,37600,37600,37600,37600,0
|
|
20230629,191200,26704282150,37600,37600,37600,37600,0
|
|
20230629,191100,26704282150,37600,37600,37600,37600,0
|
|
20230629,191000,26704282150,37600,37600,37600,37600,0
|
|
20230629,190900,26704282150,37600,37600,37600,37600,0
|
|
20230629,190800,26704282150,37600,37600,37600,37600,0
|
|
20230629,190700,26704282150,37600,37600,37600,37600,0
|
|
20230629,190600,26704282150,37600,37600,37600,37600,0
|
|
20230629,190500,26704282150,37600,37600,37600,37600,0
|
|
20230629,190400,26704282150,37600,37600,37600,37600,0
|
|
20230629,190300,26704282150,37600,37600,37600,37600,0
|
|
20230629,190200,26704282150,37600,37600,37600,37600,0
|
|
20230629,190100,26704282150,37600,37600,37600,37600,0
|
|
20230629,190000,26704282150,37600,37600,37600,37600,0
|
|
20230629,185900,26704282150,37600,37600,37600,37600,0
|
|
20230629,185800,26704282150,37600,37600,37600,37600,0
|
|
20230629,185700,26704282150,37600,37600,37600,37600,0
|
|
20230629,185600,26704282150,37600,37600,37600,37600,0
|
|
20230629,185500,26704282150,37600,37600,37600,37600,0
|
|
20230629,185400,26704282150,37600,37600,37600,37600,0
|
|
20230629,185300,26704282150,37600,37600,37600,37600,0
|
|
20230629,185200,26704282150,37600,37600,37600,37600,0
|
|
20230629,185100,26704282150,37600,37600,37600,37600,0
|
|
20230629,185000,26704282150,37600,37600,37600,37600,0
|
|
20230629,184900,26704282150,37600,37600,37600,37600,0
|
|
20230629,184800,26704282150,37600,37600,37600,37600,0
|
|
20230629,184700,26704282150,37600,37600,37600,37600,0
|
|
20230629,184600,26704282150,37600,37600,37600,37600,0
|
|
20230629,184500,26704282150,37600,37600,37600,37600,0
|
|
20230629,184400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,184300,26704282150,37600,37600,37600,37600,0
|
|
20230629,184200,26704282150,37600,37600,37600,37600,0
|
|
20230629,184100,26704282150,37600,37600,37600,37600,0
|
|
20230629,184000,26704282150,37600,37600,37600,37600,0
|
|
20230629,183900,26704282150,37600,37600,37600,37600,0
|
|
20230629,183800,26704282150,37600,37600,37600,37600,0
|
|
20230629,183700,26704282150,37600,37600,37600,37600,0
|
|
20230629,183600,26704282150,37600,37600,37600,37600,0
|
|
20230629,183500,26704282150,37600,37600,37600,37600,0
|
|
20230629,183400,26704282150,37600,37600,37600,37600,0
|
|
20230629,183300,26704282150,37600,37600,37600,37600,0
|
|
20230629,183200,26704282150,37600,37600,37600,37600,0
|
|
20230629,183100,26704282150,37600,37600,37600,37600,0
|
|
20230629,183000,26704282150,37600,37600,37600,37600,0
|
|
20230629,182900,26704282150,37600,37600,37600,37600,0
|
|
20230629,182800,26704282150,37600,37600,37600,37600,0
|
|
20230629,182700,26704282150,37600,37600,37600,37600,0
|
|
20230629,182600,26704282150,37600,37600,37600,37600,0
|
|
20230629,182500,26704282150,37600,37600,37600,37600,0
|
|
20230629,182400,26704282150,37600,37600,37600,37600,0
|
|
20230629,182300,26704282150,37600,37600,37600,37600,0
|
|
20230629,182200,26704282150,37600,37600,37600,37600,0
|
|
20230629,182100,26704282150,37600,37600,37600,37600,0
|
|
20230629,182000,26704282150,37600,37600,37600,37600,0
|
|
20230629,181900,26704282150,37600,37600,37600,37600,0
|
|
20230629,181800,26704282150,37600,37600,37600,37600,0
|
|
20230629,181700,26704282150,37600,37600,37600,37600,0
|
|
20230629,181600,26704282150,37600,37600,37600,37600,0
|
|
20230629,181500,26704282150,37600,37600,37600,37600,0
|
|
20230629,181400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,181300,26704282150,37600,37600,37600,37600,0
|
|
20230629,181200,26704282150,37600,37600,37600,37600,0
|
|
20230629,181100,26704282150,37600,37600,37600,37600,0
|
|
20230629,181000,26704282150,37600,37600,37600,37600,0
|
|
20230629,180900,26704282150,37600,37600,37600,37600,0
|
|
20230629,180800,26704282150,37600,37600,37600,37600,0
|
|
20230629,180700,26704282150,37600,37600,37600,37600,0
|
|
20230629,180600,26704282150,37600,37600,37600,37600,0
|
|
20230629,180500,26704282150,37600,37600,37600,37600,0
|
|
20230629,180400,26704282150,37600,37600,37600,37600,0
|
|
20230629,180300,26704282150,37600,37600,37600,37600,0
|
|
20230629,180200,26704282150,37600,37600,37600,37600,0
|
|
20230629,180100,26704282150,37600,37600,37600,37600,0
|
|
20230629,180000,26704282150,37600,37600,37600,37600,0
|
|
20230629,175900,26704282150,37600,37600,37600,37600,0
|
|
20230629,175800,26704282150,37600,37600,37600,37600,0
|
|
20230629,175700,26704282150,37600,37600,37600,37600,0
|
|
20230629,175600,26704282150,37600,37600,37600,37600,0
|
|
20230629,175500,26704282150,37600,37600,37600,37600,0
|
|
20230629,175400,26704282150,37600,37600,37600,37600,0
|
|
20230629,175300,26704282150,37600,37600,37600,37600,0
|
|
20230629,175200,26704282150,37600,37600,37600,37600,0
|
|
20230629,175100,26704282150,37600,37600,37600,37600,0
|
|
20230629,175000,26704282150,37600,37600,37600,37600,0
|
|
20230629,174900,26704282150,37600,37600,37600,37600,0
|
|
20230629,174800,26704282150,37600,37600,37600,37600,0
|
|
20230629,174700,26704282150,37600,37600,37600,37600,0
|
|
20230629,174600,26704282150,37600,37600,37600,37600,0
|
|
20230629,174500,26704282150,37600,37600,37600,37600,0
|
|
20230629,174400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,174300,26704282150,37600,37600,37600,37600,0
|
|
20230629,174200,26704282150,37600,37600,37600,37600,0
|
|
20230629,174100,26704282150,37600,37600,37600,37600,0
|
|
20230629,174000,26704282150,37600,37600,37600,37600,0
|
|
20230629,173900,26704282150,37600,37600,37600,37600,0
|
|
20230629,173800,26704282150,37600,37600,37600,37600,0
|
|
20230629,173700,26704282150,37600,37600,37600,37600,0
|
|
20230629,173600,26704282150,37600,37600,37600,37600,0
|
|
20230629,173500,26704282150,37600,37600,37600,37600,0
|
|
20230629,173400,26704282150,37600,37600,37600,37600,0
|
|
20230629,173300,26704282150,37600,37600,37600,37600,0
|
|
20230629,173200,26704282150,37600,37600,37600,37600,0
|
|
20230629,173100,26704282150,37600,37600,37600,37600,0
|
|
20230629,173000,26704282150,37600,37600,37600,37600,0
|
|
20230629,172900,26704282150,37600,37600,37600,37600,0
|
|
20230629,172800,26704282150,37600,37600,37600,37600,0
|
|
20230629,172700,26704282150,37600,37600,37600,37600,0
|
|
20230629,172600,26704282150,37600,37600,37600,37600,0
|
|
20230629,172500,26704282150,37600,37600,37600,37600,0
|
|
20230629,172400,26704282150,37600,37600,37600,37600,0
|
|
20230629,172300,26704282150,37600,37600,37600,37600,0
|
|
20230629,172200,26704282150,37600,37600,37600,37600,0
|
|
20230629,172100,26704282150,37600,37600,37600,37600,0
|
|
20230629,172000,26704282150,37600,37600,37600,37600,0
|
|
20230629,171900,26704282150,37600,37600,37600,37600,0
|
|
20230629,171800,26704282150,37600,37600,37600,37600,0
|
|
20230629,171700,26704282150,37600,37600,37600,37600,0
|
|
20230629,171600,26704282150,37600,37600,37600,37600,0
|
|
20230629,171500,26704282150,37600,37600,37600,37600,0
|
|
20230629,171400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,171300,26704282150,37600,37600,37600,37600,0
|
|
20230629,171200,26704282150,37600,37600,37600,37600,0
|
|
20230629,171100,26704282150,37600,37600,37600,37600,0
|
|
20230629,171000,26704282150,37600,37600,37600,37600,0
|
|
20230629,170900,26704282150,37600,37600,37600,37600,0
|
|
20230629,170800,26704282150,37600,37600,37600,37600,0
|
|
20230629,170700,26704282150,37600,37600,37600,37600,0
|
|
20230629,170600,26704282150,37600,37600,37600,37600,0
|
|
20230629,170500,26704282150,37600,37600,37600,37600,0
|
|
20230629,170400,26704282150,37600,37600,37600,37600,0
|
|
20230629,170300,26704282150,37600,37600,37600,37600,0
|
|
20230629,170200,26704282150,37600,37600,37600,37600,0
|
|
20230629,170100,26704282150,37600,37600,37600,37600,0
|
|
20230629,170000,26704282150,37600,37600,37600,37600,0
|
|
20230629,165900,26704282150,37600,37600,37600,37600,0
|
|
20230629,165800,26704282150,37600,37600,37600,37600,0
|
|
20230629,165700,26704282150,37600,37600,37600,37600,0
|
|
20230629,165600,26704282150,37600,37600,37600,37600,0
|
|
20230629,165500,26704282150,37600,37600,37600,37600,0
|
|
20230629,165400,26704282150,37600,37600,37600,37600,0
|
|
20230629,165300,26704282150,37600,37600,37600,37600,0
|
|
20230629,165200,26704282150,37600,37600,37600,37600,0
|
|
20230629,165100,26704282150,37600,37600,37600,37600,0
|
|
20230629,165000,26704282150,37600,37600,37600,37600,0
|
|
20230629,164900,26704282150,37600,37600,37600,37600,0
|
|
20230629,164800,26704282150,37600,37600,37600,37600,0
|
|
20230629,164700,26704282150,37600,37600,37600,37600,0
|
|
20230629,164600,26704282150,37600,37600,37600,37600,0
|
|
20230629,164500,26704282150,37600,37600,37600,37600,0
|
|
20230629,164400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,164300,26704282150,37600,37600,37600,37600,0
|
|
20230629,164200,26704282150,37600,37600,37600,37600,0
|
|
20230629,164100,26704282150,37600,37600,37600,37600,0
|
|
20230629,164000,26704282150,37600,37600,37600,37600,0
|
|
20230629,163900,26704282150,37600,37600,37600,37600,0
|
|
20230629,163800,26704282150,37600,37600,37600,37600,0
|
|
20230629,163700,26704282150,37600,37600,37600,37600,0
|
|
20230629,163600,26704282150,37600,37600,37600,37600,0
|
|
20230629,163500,26704282150,37600,37600,37600,37600,0
|
|
20230629,163400,26704282150,37600,37600,37600,37600,0
|
|
20230629,163300,26704282150,37600,37600,37600,37600,0
|
|
20230629,163200,26704282150,37600,37600,37600,37600,0
|
|
20230629,163100,26704282150,37600,37600,37600,37600,0
|
|
20230629,163000,26704282150,37600,37600,37600,37600,0
|
|
20230629,162900,26704282150,37600,37600,37600,37600,0
|
|
20230629,162800,26704282150,37600,37600,37600,37600,0
|
|
20230629,162700,26704282150,37600,37600,37600,37600,0
|
|
20230629,162600,26704282150,37600,37600,37600,37600,0
|
|
20230629,162500,26704282150,37600,37600,37600,37600,0
|
|
20230629,162400,26704282150,37600,37600,37600,37600,0
|
|
20230629,162300,26704282150,37600,37600,37600,37600,0
|
|
20230629,162200,26704282150,37600,37600,37600,37600,0
|
|
20230629,162100,26704282150,37600,37600,37600,37600,0
|
|
20230629,162000,26704282150,37600,37600,37600,37600,0
|
|
20230629,161900,26704282150,37600,37600,37600,37600,0
|
|
20230629,161800,26704282150,37600,37600,37600,37600,0
|
|
20230629,161700,26704282150,37600,37600,37600,37600,0
|
|
20230629,161600,26704282150,37600,37600,37600,37600,0
|
|
20230629,161500,26704282150,37600,37600,37600,37600,0
|
|
20230629,161400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,161300,26704282150,37600,37600,37600,37600,0
|
|
20230629,161200,26704282150,37600,37600,37600,37600,0
|
|
20230629,161100,26704282150,37600,37600,37600,37600,0
|
|
20230629,161000,26704282150,37600,37600,37600,37600,0
|
|
20230629,160900,26704282150,37600,37600,37600,37600,0
|
|
20230629,160800,26704282150,37600,37600,37600,37600,0
|
|
20230629,160700,26704282150,37600,37600,37600,37600,0
|
|
20230629,160600,26704282150,37600,37600,37600,37600,0
|
|
20230629,160500,26704282150,37600,37600,37600,37600,0
|
|
20230629,160400,26704282150,37600,37600,37600,37600,0
|
|
20230629,160300,26704282150,37600,37600,37600,37600,0
|
|
20230629,160200,26704282150,37600,37600,37600,37600,0
|
|
20230629,160100,26704282150,37600,37600,37600,37600,0
|
|
20230629,160000,26704282150,37600,37600,37600,37600,0
|
|
20230629,155900,26704282150,37600,37600,37600,37600,0
|
|
20230629,155800,26704282150,37600,37600,37600,37600,0
|
|
20230629,155700,26704282150,37600,37600,37600,37600,0
|
|
20230629,155600,26704282150,37600,37600,37600,37600,0
|
|
20230629,155500,26704282150,37600,37600,37600,37600,0
|
|
20230629,155400,26704282150,37600,37600,37600,37600,0
|
|
20230629,155300,26704282150,37600,37600,37600,37600,0
|
|
20230629,155200,26704282150,37600,37600,37600,37600,0
|
|
20230629,155100,26704282150,37600,37600,37600,37600,0
|
|
20230629,155000,26704282150,37600,37600,37600,37600,0
|
|
20230629,154900,26704282150,37600,37600,37600,37600,0
|
|
20230629,154800,26704282150,37600,37600,37600,37600,0
|
|
20230629,154700,26704282150,37600,37600,37600,37600,0
|
|
20230629,154600,26704282150,37600,37600,37600,37600,0
|
|
20230629,154500,26704282150,37600,37600,37600,37600,0
|
|
20230629,154400,26704282150,37600,37600,37600,37600,17820
|
|
20230629,154300,26704282150,37600,37600,37600,37600,0
|
|
20230629,154200,26704282150,37600,37600,37600,37600,0
|
|
20230629,154100,26704282150,37600,37600,37600,37600,0
|
|
20230629,154000,26704282150,37600,37600,37600,37600,0
|
|
20230629,153900,26704282150,37600,37600,37600,37600,0
|
|
20230629,153800,26704282150,37600,37600,37600,37600,0
|
|
20230629,153700,26704282150,37600,37600,37600,37600,0
|
|
20230629,153600,26704282150,37600,37600,37600,37600,0
|
|
20230629,153500,26704282150,37600,37600,37600,37600,0
|
|
20230629,153400,26704282150,37600,37600,37600,37600,0
|
|
20230629,153300,26704282150,37600,37600,37600,37600,0
|
|
20230629,153200,26704282150,37600,37600,37600,37600,0
|
|
20230629,153100,26704282150,37600,37600,37600,37600,0
|
|
20230629,153000,26704282150,37600,37600,37600,37600,17820
|
|
20230629,152900,26034250150,37750,37750,37750,37750,0
|
|
20230629,152800,26034250150,37750,37750,37750,37750,0
|
|
20230629,152700,26034250150,37750,37750,37750,37750,0
|
|
20230629,152600,26034250150,37750,37750,37750,37750,0
|
|
20230629,152500,26034250150,37750,37750,37750,37750,0
|
|
20230629,152400,26034250150,37750,37750,37750,37750,0
|
|
20230629,152300,26034250150,37750,37750,37750,37750,0
|
|
20230629,152200,26034250150,37750,37750,37750,37750,0
|
|
20230629,152100,26034250150,37750,37750,37750,37750,0
|
|
20230629,152000,26034250150,37750,37750,37750,37750,0
|
|
20230629,151900,26034250150,37750,37700,37750,37650,4690
|
|
20230629,151800,25857399850,37650,37700,37700,37650,348
|
|
20230629,151700,25844284200,37650,37750,37750,37650,2206
|
|
20230629,151600,25761107050,37700,37750,37750,37700,2207
|
|
20230629,151500,25677864150,37750,37700,37750,37700,1043
|
|
20230629,151400,25638522350,37750,37750,37750,37700,1438
|
|
20230629,151300,25584256450,37750,37700,37750,37650,4751
|
|
20230629,151200,25405152100,37700,37650,37700,37650,1576
|
|
20230629,151100,25345758650,37700,37700,37700,37650,681
|
|
20230629,151000,25320095400,37700,37650,37700,37650,956
|
|
20230629,150900,25284069600,37700,37650,37700,37650,2053
|
|
20230629,150800,25206685450,37650,37650,37700,37650,757
|
|
20230629,150700,25178166300,37650,37700,37700,37650,904
|
|
20230629,150600,25144109950,37700,37700,37700,37650,610
|
|
20230629,150500,25121125200,37700,37700,37750,37650,1065
|
|
20230629,150400,25080985350,37700,37600,37700,37600,6519
|
|
20230629,150300,24835364050,37650,37650,37650,37600,915
|
|
20230629,150200,24800929400,37650,37650,37650,37600,807
|
|
20230629,150100,24770576300,37650,37600,37650,37600,357
|
|
20230629,150000,24757144250,37600,37650,37650,37600,3131
|
|
20230629,145900,24639377800,37600,37600,37650,37600,1750
|
|
20230629,145800,24573518150,37650,37600,37650,37600,596
|
|
20230629,145700,24551095400,37650,37650,37650,37600,3168
|
|
20230629,145600,24431889100,37650,37650,37650,37600,604
|
|
20230629,145500,24409167800,37600,37650,37650,37600,509
|
|
20230629,145400,24390019700,37650,37500,37650,37500,6337
|
|
20230629,145300,24151890700,37550,37500,37550,37450,7178
|
|
20230629,145200,23882710900,37450,37500,37500,37450,1730
|
|
20230629,145100,23817908050,37500,37500,37500,37450,581
|
|
20230629,145000,23796134800,37500,37450,37500,37450,908
|
|
20230629,144900,23762114750,37500,37500,37500,37450,628
|
|
20230629,144800,23738585500,37450,37450,37500,37450,941
|
|
20230629,144700,23703341050,37500,37450,37500,37450,939
|
|
20230629,144600,23668166950,37500,37450,37500,37450,515
|
|
20230629,144500,23648868200,37450,37500,37500,37450,1263
|
|
20230629,144400,23601531000,37450,37500,37500,37450,611
|
|
20230629,144300,23578642900,37500,37500,37550,37450,7042
|
|
20230629,144200,23314604950,37500,37550,37550,37500,766
|
|
20230629,144100,23285868300,37500,37500,37550,37500,996
|
|
20230629,144000,23248510350,37550,37500,37550,37500,444
|
|
20230629,143900,23231851850,37550,37550,37550,37500,570
|
|
20230629,143800,23210459650,37500,37500,37550,37500,864
|
|
20230629,143700,23178051350,37500,37500,37550,37500,1090
|
|
20230629,143600,23137166100,37550,37600,37600,37500,5555
|
|
20230629,143500,22928559450,37650,37650,37650,37600,1715
|
|
20230629,143400,22864062600,37600,37550,37650,37550,2847
|
|
20230629,143300,22757015900,37550,37550,37600,37550,2765
|
|
20230629,143200,22653069750,37600,37600,37600,37550,802
|
|
20230629,143100,22622931650,37600,37550,37600,37550,566
|
|
20230629,143000,22601660750,37550,37600,37600,37550,436
|
|
20230629,142900,22585279250,37600,37550,37600,37550,1003
|
|
20230629,142800,22547611500,37600,37600,37650,37550,1607
|
|
20230629,142700,22487174250,37650,37600,37650,37600,423
|
|
20230629,142600,22471260250,37600,37650,37650,37600,1788
|
|
20230629,142500,22404026100,37650,37600,37650,37600,410
|
|
20230629,142400,22388600900,37650,37650,37650,37600,539
|
|
20230629,142300,22368326350,37600,37600,37650,37600,789
|
|
20230629,142200,22338635050,37650,37700,37700,37650,1297
|
|
20230629,142100,22289795200,37700,37700,37750,37650,6428
|
|
20230629,142000,22047452100,37750,37700,37750,37700,1312
|
|
20230629,141900,21997951950,37750,37700,37750,37700,1014
|
|
20230629,141800,21959699900,37700,37700,37750,37700,488
|
|
20230629,141700,21941296200,37700,37750,37750,37700,877
|
|
20230629,141600,21908201100,37750,37700,37750,37700,766
|
|
20230629,141500,21879293800,37750,37700,37750,37700,962
|
|
20230629,141400,21842987300,37700,37700,37750,37700,424
|
|
20230629,141300,21826992750,37700,37650,37750,37650,2906
|
|
20230629,141200,21717386300,37650,37650,37700,37650,2261
|
|
20230629,141100,21632155950,37650,37700,37700,37650,454
|
|
20230629,141000,21615051850,37700,37600,37700,37600,7397
|
|
20230629,140900,21336548100,37600,37600,37650,37600,749
|
|
20230629,140800,21308376000,37600,37650,37650,37600,1674
|
|
20230629,140700,21245362550,37650,37600,37650,37600,1004
|
|
20230629,140600,21207574900,37600,37650,37650,37600,432
|
|
20230629,140500,21191322850,37650,37650,37650,37600,2208
|
|
20230629,140400,21108244950,37600,37600,37650,37600,474
|
|
20230629,140300,21090414750,37650,37650,37650,37600,568
|
|
20230629,140200,21069050800,37600,37650,37650,37600,1104
|
|
20230629,140100,21027530500,37650,37600,37650,37600,558
|
|
20230629,140000,21006546750,37650,37650,37650,37600,1087
|
|
20230629,135900,20965660150,37650,37600,37650,37600,1138
|
|
20230629,135800,20922864350,37650,37650,37650,37600,844
|
|
20230629,135700,20891110950,37650,37600,37650,37600,952
|
|
20230629,135600,20855283450,37650,37650,37650,37600,348
|
|
20230629,135500,20842185650,37600,37600,37650,37600,353
|
|
20230629,135400,20828905800,37600,37600,37650,37600,195
|
|
20230629,135300,20821566050,37650,37600,37650,37600,492
|
|
20230629,135200,20803049400,37600,37600,37650,37600,575
|
|
20230629,135100,20781411600,37650,37600,37650,37600,363
|
|
20230629,135000,20767752150,37600,37650,37650,37600,494
|
|
20230629,134900,20749168100,37600,37600,37650,37600,253
|
|
20230629,134800,20739650250,37650,37600,37650,37600,190
|
|
20230629,134700,20732501000,37650,37600,37650,37600,306
|
|
20230629,134600,20720994950,37600,37600,37650,37600,253
|
|
20230629,134500,20711479700,37600,37650,37650,37600,141
|
|
20230629,134400,20706172900,37650,37700,37700,37600,2836
|
|
20230629,134300,20599428100,37700,37700,37700,37650,337
|
|
20230629,134200,20586737550,37700,37650,37700,37650,45
|
|
20230629,134100,20585042150,37650,37650,37700,37650,1119
|
|
20230629,134000,20542906850,37650,37650,37650,37600,1105
|
|
20230629,133900,20501305250,37650,37650,37650,37600,2810
|
|
20230629,133800,20395522600,37650,37650,37650,37600,740
|
|
20230629,133700,20367662650,37650,37650,37650,37600,656
|
|
20230629,133600,20342965850,37650,37650,37650,37600,1368
|
|
20230629,133500,20291523400,37650,37600,37650,37600,125
|
|
20230629,133400,20286818200,37650,37650,37650,37600,432
|
|
20230629,133300,20270568100,37650,37600,37650,37600,190
|
|
20230629,133200,20263415400,37650,37700,37700,37600,2618
|
|
20230629,133100,20164839950,37700,37700,37700,37650,218
|
|
20230629,133000,20156626550,37700,37650,37700,37650,3176
|
|
20230629,132900,20036900750,37650,37700,37700,37650,201
|
|
20230629,132800,20029325200,37700,37700,37700,37650,313
|
|
20230629,132700,20017525650,37700,37700,37750,37700,1514
|
|
20230629,132600,19960447050,37700,37700,37750,37700,9356
|
|
20230629,132500,19607713150,37700,37700,37700,37650,803
|
|
20230629,132400,19577446450,37700,37600,37700,37600,6952
|
|
20230629,132300,19315705950,37600,37600,37650,37600,392
|
|
20230629,132200,19300964800,37650,37650,37650,37600,511
|
|
20230629,132100,19281741850,37600,37600,37650,37600,653
|
|
20230629,132000,19257186950,37650,37650,37650,37600,298
|
|
20230629,131900,19245978800,37650,37700,37700,37650,769
|
|
20230629,131800,19217023850,37700,37650,37700,37650,140
|
|
20230629,131700,19211746500,37650,37700,37700,37650,1884
|
|
20230629,131600,19140806350,37700,37650,37700,37650,256
|
|
20230629,131500,19131158200,37700,37700,37700,37650,850
|
|
20230629,131400,19099142500,37650,37700,37700,37650,302
|
|
20230629,131300,19087759800,37700,37650,37700,37650,344
|
|
20230629,131200,19074793000,37700,37650,37700,37650,145
|
|
20230629,131100,19069327000,37700,37700,37700,37650,120
|
|
20230629,131000,19064803800,37650,37700,37700,37650,2427
|
|
20230629,130900,18973314100,37700,37750,37750,37700,871
|
|
20230629,130800,18940476400,37700,37750,37750,37700,458
|
|
20230629,130700,18923204800,37750,37700,37750,37700,522
|
|
20230629,130600,18903504150,37700,37700,37750,37700,197
|
|
20230629,130500,18896070100,37750,37750,37750,37700,53
|
|
20230629,130400,18894071250,37750,37700,37750,37700,204
|
|
20230629,130300,18886377800,37700,37700,37750,37650,2750
|
|
20230629,130200,18782705450,37700,37650,37700,37600,3738
|
|
20230629,130100,18641955350,37650,37650,37650,37650,252
|
|
20230629,130000,18632467550,37650,37650,37650,37600,103
|
|
20230629,125900,18628591100,37600,37600,37650,37600,97
|
|
20230629,125800,18624939450,37650,37650,37650,37600,394
|
|
20230629,125700,18610118800,37650,37650,37650,37600,415
|
|
20230629,125600,18594503350,37600,37650,37650,37600,2515
|
|
20230629,125500,18499938250,37600,37650,37650,37600,735
|
|
20230629,125400,18472269400,37600,37550,37650,37550,1586
|
|
20230629,125300,18412633900,37600,37550,37600,37550,1756
|
|
20230629,125200,18346694900,37500,37550,37550,37500,437
|
|
20230629,125100,18330296950,37550,37550,37600,37500,3618
|
|
20230629,125000,18194437400,37550,37600,37600,37550,1619
|
|
20230629,124900,18133639050,37600,37500,37600,37500,230
|
|
20230629,124800,18124999800,37500,37600,37600,37500,2041
|
|
20230629,124700,18048369500,37600,37550,37600,37550,1025
|
|
20230629,124600,18009874250,37550,37600,37650,37550,680
|
|
20230629,124500,17984313950,37600,37650,37650,37600,1787
|
|
20230629,124400,17917071300,37700,37700,37700,37650,658
|
|
20230629,124300,17892284100,37700,37650,37700,37600,4064
|
|
20230629,124200,17739419900,37650,37650,37650,37600,70
|
|
20230629,124100,17736784650,37650,37650,37650,37650,457
|
|
20230629,124000,17719578600,37650,37600,37650,37600,1123
|
|
20230629,123900,17677308750,37650,37650,37700,37650,669
|
|
20230629,123800,17652120800,37650,37650,37700,37650,164
|
|
20230629,123700,17645946100,37650,37650,37700,37650,4269
|
|
20230629,123600,17485216950,37700,37650,37700,37650,71
|
|
20230629,123500,17482543100,37700,37700,37700,37700,142
|
|
20230629,123400,17477189700,37700,37700,37700,37650,902
|
|
20230629,123300,17443188800,37700,37750,37750,37700,2306
|
|
20230629,123200,17356232900,37750,37750,37800,37700,2954
|
|
20230629,123100,17244719400,37750,37750,37750,37750,605
|
|
20230629,123000,17221880650,37700,37750,37750,37700,175
|
|
20230629,122900,17215274650,37700,37700,37750,37700,289
|
|
20230629,122800,17204379200,37700,37750,37750,37700,366
|
|
20230629,122700,17190577900,37750,37700,37750,37700,799
|
|
20230629,122600,17160416650,37750,37800,37800,37750,287
|
|
20230629,122500,17149582250,37750,37750,37800,37750,1546
|
|
20230629,122400,17091219350,37750,37800,37800,37750,98
|
|
20230629,122300,17087516200,37750,37800,37800,37700,837
|
|
20230629,122200,17055909650,37750,37700,37750,37700,2109
|
|
20230629,122100,16976295400,37750,37750,37750,37700,150
|
|
20230629,122000,16970638200,37750,37750,37750,37700,197
|
|
20230629,121900,16963201700,37750,37700,37750,37700,258
|
|
20230629,121800,16953468300,37750,37750,37750,37700,657
|
|
20230629,121700,16928667350,37700,37700,37750,37700,838
|
|
20230629,121600,16897074400,37700,37700,37750,37700,1311
|
|
20230629,121500,16847646300,37750,37750,37800,37700,1233
|
|
20230629,121400,16801106750,37800,37850,37850,37750,548
|
|
20230629,121300,16780395050,37800,37800,37850,37750,407
|
|
20230629,121200,16765018250,37800,37850,37850,37800,207
|
|
20230629,121100,16757193350,37800,37850,37850,37800,2507
|
|
20230629,121000,16662389150,37850,37850,37850,37800,900
|
|
20230629,120900,16628349150,37850,37850,37850,37800,310
|
|
20230629,120800,16616617400,37800,37850,37850,37800,333
|
|
20230629,120700,16604013850,37850,37850,37850,37850,50
|
|
20230629,120600,16602121350,37800,37850,37850,37800,1891
|
|
20230629,120500,16530564550,37850,37850,37850,37800,426
|
|
20230629,120400,16514440500,37850,37850,37850,37850,651
|
|
20230629,120300,16489800150,37850,37800,37850,37800,1576
|
|
20230629,120200,16430216100,37800,37800,37800,37750,145
|
|
20230629,120100,16424737350,37800,37800,37800,37800,152
|
|
20230629,120000,16418991750,37750,37800,37800,37750,66
|
|
20230629,115900,16416497150,37750,37750,37800,37750,148
|
|
20230629,115800,16410903400,37750,37800,37800,37750,259
|
|
20230629,115700,16401118600,37750,37750,37800,37750,87
|
|
20230629,115600,16397830500,37750,37800,37800,37750,853
|
|
20230629,115500,16365629550,37750,37800,37800,37750,1190
|
|
20230629,115400,16320683600,37800,37850,37850,37800,1247
|
|
20230629,115300,16273538100,37850,37900,37900,37850,2265
|
|
20230629,115200,16187803150,37850,37950,37950,37850,372
|
|
20230629,115100,16173701950,37950,37950,38000,37950,726
|
|
20230629,115000,16146150200,37950,37950,38000,37950,258
|
|
20230629,114900,16136359050,37850,37900,38050,37850,3620
|
|
20230629,114800,15998892050,37900,38000,38050,37900,3017
|
|
20230629,114700,15884294400,38000,38000,38050,38000,680
|
|
20230629,114600,15858450900,38000,38050,38050,38000,1649
|
|
20230629,114500,15795752850,38000,38050,38050,38000,971
|
|
20230629,114400,15758813350,38000,38000,38050,38000,1233
|
|
20230629,114300,15711954350,37950,38000,38000,37950,4281
|
|
20230629,114200,15549279200,38000,37900,38000,37900,1082
|
|
20230629,114100,15508214500,37950,37950,37950,37900,2108
|
|
20230629,114000,15428252350,37950,37900,37950,37850,958
|
|
20230629,113900,15391946400,37850,37850,37900,37850,654
|
|
20230629,113800,15367161450,37800,37800,37900,37800,834
|
|
20230629,113700,15335595700,37800,37800,37850,37750,1773
|
|
20230629,113600,15268589200,37750,37700,37750,37700,1504
|
|
20230629,113500,15211813650,37700,37700,37750,37700,347
|
|
20230629,113400,15198729050,37700,37700,37700,37650,819
|
|
20230629,113300,15167852800,37700,37700,37700,37650,550
|
|
20230629,113200,15147118200,37700,37700,37750,37650,1404
|
|
20230629,113100,15094213200,37700,37750,37750,37700,874
|
|
20230629,113000,15061263350,37700,37700,37750,37650,657
|
|
20230629,112900,15036494450,37650,37700,37700,37650,696
|
|
20230629,112800,15010260550,37650,37700,37700,37650,356
|
|
20230629,112700,14996843600,37700,37700,37700,37650,155
|
|
20230629,112600,14991000550,37700,37650,37700,37650,969
|
|
20230629,112500,14954513100,37650,37750,37750,37650,1715
|
|
20230629,112400,14889870300,37750,37700,37750,37700,434
|
|
20230629,112300,14873506950,37700,37700,37750,37700,295
|
|
20230629,112200,14862384150,37700,37700,37700,37650,709
|
|
20230629,112100,14835655150,37700,37650,37750,37650,372
|
|
20230629,112000,14821636200,37750,37650,37750,37650,1565
|
|
20230629,111900,14762648150,37650,37600,37700,37600,1691
|
|
20230629,111800,14698968150,37650,37650,37650,37600,708
|
|
20230629,111700,14672315700,37650,37600,37650,37600,795
|
|
20230629,111600,14642420550,37600,37500,37650,37500,3037
|
|
20230629,111500,14528305750,37500,37550,37550,37500,30
|
|
20230629,111400,14527180500,37550,37500,37550,37500,3125
|
|
20230629,111300,14409980750,37500,37500,37550,37500,664
|
|
20230629,111200,14385077800,37500,37550,37600,37500,1973
|
|
20230629,111100,14311069900,37600,37500,37600,37500,5681
|
|
20230629,111000,14097928750,37500,37450,37500,37450,1364
|
|
20230629,110900,14046831250,37450,37450,37500,37450,443
|
|
20230629,110800,14030237800,37500,37450,37500,37450,145
|
|
20230629,110700,14024805300,37450,37450,37500,37450,2256
|
|
20230629,110600,13940318000,37400,37450,37450,37400,423
|
|
20230629,110500,13924488050,37400,37450,37450,37400,1471
|
|
20230629,110400,13869422700,37400,37400,37450,37400,1933
|
|
20230629,110300,13797125450,37400,37450,37450,37400,4526
|
|
20230629,110200,13627696450,37400,37450,37450,37400,551
|
|
20230629,110100,13607082750,37450,37500,37550,37400,4388
|
|
20230629,110000,13442659950,37500,37550,37550,37500,6459
|
|
20230629,105900,13200411850,37550,37550,37550,37500,938
|
|
20230629,105800,13165204400,37550,37550,37600,37500,2348
|
|
20230629,105700,13077026450,37600,37600,37600,37550,127
|
|
20230629,105600,13072256600,37550,37600,37600,37550,558
|
|
20230629,105500,13051295150,37550,37600,37600,37550,961
|
|
20230629,105400,13015201000,37600,37600,37600,37550,257
|
|
20230629,105300,13005538200,37600,37600,37600,37550,403
|
|
20230629,105200,12990394650,37600,37550,37600,37550,1065
|
|
20230629,105100,12950387100,37600,37550,37600,37500,2276
|
|
20230629,105000,12864945600,37550,37550,37600,37500,3333
|
|
20230629,104900,12739783800,37600,37600,37600,37550,1893
|
|
20230629,104800,12668668550,37550,37600,37600,37550,1068
|
|
20230629,104700,12628518250,37600,37600,37600,37550,1010
|
|
20230629,104600,12590555200,37550,37550,37600,37550,828
|
|
20230629,104500,12559445550,37550,37500,37600,37500,1856
|
|
20230629,104400,12489746400,37500,37500,37550,37500,571
|
|
20230629,104300,12468329850,37550,37500,37550,37500,1006
|
|
20230629,104200,12430573000,37550,37600,37600,37550,5462
|
|
20230629,104100,12225347700,37600,37700,37750,37600,3178
|
|
20230629,104000,12105687050,37700,37650,37750,37650,813
|
|
20230629,103900,12075032050,37750,37650,37750,37650,1123
|
|
20230629,103800,12032697800,37650,37650,37700,37650,497
|
|
20230629,103700,12013981000,37750,37750,37750,37600,3853
|
|
20230629,103600,11868863600,37700,37650,37850,37600,3929
|
|
20230629,103500,11720811700,37650,37650,37650,37600,601
|
|
20230629,103400,11698206450,37650,37850,37850,37650,11351
|
|
20230629,103300,11269393900,37900,37900,37900,37850,298
|
|
20230629,103200,11258113350,37850,37900,37900,37850,3318
|
|
20230629,103100,11132402100,37950,38000,38000,37900,2267
|
|
20230629,103000,11046359750,38000,38050,38100,37950,4137
|
|
20230629,102900,10889034500,38150,38150,38150,38050,4216
|
|
20230629,102800,10728440050,38150,38100,38150,38100,674
|
|
20230629,102700,10702731550,38100,38100,38150,38100,4208
|
|
20230629,102600,10542405950,38100,38100,38100,38050,987
|
|
20230629,102500,10504805850,38100,38050,38100,38050,235
|
|
20230629,102400,10495852600,38100,38050,38100,38050,485
|
|
20230629,102300,10477379400,38050,38050,38100,38050,250
|
|
20230629,102200,10467863900,38050,38050,38100,38000,877
|
|
20230629,102100,10434472650,38050,38100,38100,38050,1303
|
|
20230629,102000,10384887800,38050,38050,38100,38000,2099
|
|
20230629,101900,10305030100,38050,38000,38050,38000,332
|
|
20230629,101800,10292413950,38000,38050,38050,38000,1032
|
|
20230629,101700,10253193450,38050,38050,38050,38000,2373
|
|
20230629,101600,10162949450,38100,38100,38100,38050,1960
|
|
20230629,101500,10088344800,38100,38050,38100,38050,536
|
|
20230629,101400,10067940550,38050,38100,38100,38050,858
|
|
20230629,101300,10035286100,38100,38100,38100,38050,271
|
|
20230629,101200,10024966700,38050,38100,38100,38050,1112
|
|
20230629,101100,9982605400,38150,38150,38150,38100,902
|
|
20230629,101000,9948216600,38150,38150,38150,38100,2236
|
|
20230629,100900,9862917250,38150,38050,38150,38050,885
|
|
20230629,100800,9829214400,38050,38000,38100,38000,2026
|
|
20230629,100700,9752146650,38050,38000,38050,37950,1734
|
|
20230629,100600,9686303050,38050,37950,38050,37950,1849
|
|
20230629,100500,9616045500,38000,38100,38100,37950,3976
|
|
20230629,100400,9464863150,38100,38100,38150,38050,4175
|
|
20230629,100300,9305798150,38150,38150,38200,38100,838
|
|
20230629,100200,9273826050,38150,38150,38200,38100,2503
|
|
20230629,100100,9178329750,38100,38150,38150,38100,2782
|
|
20230629,100000,9072196600,38150,38150,38150,38100,1963
|
|
20230629,095900,8997326900,38100,38200,38200,38100,1932
|
|
20230629,095800,8923629200,38200,38250,38300,38150,5079
|
|
20230629,095700,8729580550,38250,38150,38250,38150,9529
|
|
20230629,095600,8365379750,38200,38100,38200,38050,9521
|
|
20230629,095500,8002376300,38050,38050,38100,38050,669
|
|
20230629,095400,7976914600,38050,38100,38100,38050,739
|
|
20230629,095300,7948775850,38050,38050,38100,38050,1100
|
|
20230629,095200,7906900800,38050,38050,38100,38050,1518
|
|
20230629,095100,7849140600,38100,38050,38100,38000,2396
|
|
20230629,095000,7757967100,38050,38100,38100,37900,2990
|
|
20230629,094900,7644260950,38100,37950,38100,37950,7441
|
|
20230629,094800,7361214000,37950,37900,38000,37900,3190
|
|
20230629,094700,7240162050,37900,38000,38000,37900,1537
|
|
20230629,094600,7181802900,37950,37850,38000,37800,3713
|
|
20230629,094500,7041060850,37850,37900,37900,37800,4026
|
|
20230629,094400,6888686700,37900,37850,37900,37850,561
|
|
20230629,094300,6867437750,37900,37900,37900,37850,645
|
|
20230629,094200,6842998600,37850,37900,37950,37850,1797
|
|
20230629,094100,6774875600,37900,37800,37950,37800,4351
|
|
20230629,094000,6610127850,37800,37900,37900,37800,964
|
|
20230629,093900,6573645400,37900,37950,37950,37850,1540
|
|
20230629,093800,6515253500,37900,38000,38000,37900,1616
|
|
20230629,093700,6453956400,37950,38000,38050,37950,2122
|
|
20230629,093600,6373339250,38050,38000,38050,37950,1678
|
|
20230629,093500,6309570600,38000,37950,38000,37950,3852
|
|
20230629,093400,6163217250,37950,37850,38000,37850,3650
|
|
20230629,093300,6024777800,37850,37850,37900,37850,889
|
|
20230629,093200,5991123900,37900,37750,37900,37700,5721
|
|
20230629,093100,5775000450,37700,37650,37750,37600,2334
|
|
20230629,093000,5687043050,37650,37600,37650,37600,444
|
|
20230629,092900,5670338300,37650,37600,37650,37600,2808
|
|
20230629,092800,5564700900,37600,37650,37650,37600,1254
|
|
20230629,092700,5517547100,37650,37650,37700,37600,989
|
|
20230629,092600,5480302150,37600,37600,37650,37500,2539
|
|
20230629,092500,5384883400,37500,37500,37600,37450,2008
|
|
20230629,092400,5309554400,37500,37450,37500,37400,3790
|
|
20230629,092300,5167575200,37450,37350,37450,37300,8495
|
|
20230629,092200,4850321800,37350,37600,37600,37350,9448
|
|
20230629,092100,4496626400,37550,37700,37700,37550,3515
|
|
20230629,092000,4364540300,37700,37800,37850,37650,4575
|
|
20230629,091900,4191796500,37800,37850,37900,37800,4944
|
|
20230629,091800,4004762350,37850,38100,38100,37850,7967
|
|
20230629,091700,3702107700,38100,38050,38100,38050,1874
|
|
20230629,091600,3630768550,38050,38100,38100,38050,3988
|
|
20230629,091500,3478899000,38050,38100,38150,38050,6189
|
|
20230629,091400,3243082350,38150,38100,38150,38100,1759
|
|
20230629,091300,3176060100,38100,38150,38200,38100,4401
|
|
20230629,091200,3008170400,38200,38200,38250,38150,6685
|
|
20230629,091100,2752782200,38200,38100,38200,38050,5964
|
|
20230629,091000,2525310350,38100,38000,38100,37900,11063
|
|
20230629,090900,2104416450,37900,37850,38000,37850,8425
|
|
20230629,090800,1784945450,37900,37850,37950,37800,8237
|
|
20230629,090700,1473013600,37800,37800,37850,37700,4062
|
|
20230629,090600,1319554250,37850,37750,37900,37750,6918
|
|
20230629,090500,1057799500,37750,37650,37750,37600,4181
|
|
20230629,090400,900241650,37650,37750,37750,37650,2253
|
|
20230629,090300,815316400,37700,37700,37750,37600,1962
|
|
20230629,090200,741394600,37600,37500,37800,37450,2115
|
|
20230629,090100,661949800,37500,37450,37500,37350,4765
|
|
20230629,090000,483580800,37350,37800,37800,37300,12553
|