594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,185000,47335409450,49400,49400,49400,49400,0
|
|
20230622,184900,47335409450,49400,49400,49400,49400,0
|
|
20230622,184800,47335409450,49400,49400,49400,49400,0
|
|
20230622,184700,47335409450,49400,49400,49400,49400,0
|
|
20230622,184600,47335409450,49400,49400,49400,49400,0
|
|
20230622,184500,47335409450,49400,49400,49400,49400,0
|
|
20230622,184400,47335409450,49400,49400,49400,49400,0
|
|
20230622,184300,47335409450,49400,49400,49400,49400,0
|
|
20230622,184200,47335409450,49400,49400,49400,49400,0
|
|
20230622,184100,47335409450,49400,49400,49400,49400,0
|
|
20230622,184000,47335409450,49400,49400,49400,49400,0
|
|
20230622,183900,47335409450,49400,49400,49400,49400,0
|
|
20230622,183800,47335409450,49400,49400,49400,49400,0
|
|
20230622,183700,47335409450,49400,49400,49400,49400,0
|
|
20230622,183600,47335409450,49400,49400,49400,49400,0
|
|
20230622,183500,47335409450,49400,49400,49400,49400,0
|
|
20230622,183400,47335409450,49400,49400,49400,49400,0
|
|
20230622,183300,47335409450,49400,49400,49400,49400,0
|
|
20230622,183200,47335409450,49400,49400,49400,49400,0
|
|
20230622,183100,47335409450,49400,49400,49400,49400,0
|
|
20230622,183000,47335409450,49400,49400,49400,49400,0
|
|
20230622,182900,47335409450,49400,49400,49400,49400,0
|
|
20230622,182800,47335409450,49400,49400,49400,49400,0
|
|
20230622,182700,47335409450,49400,49400,49400,49400,0
|
|
20230622,182600,47335409450,49400,49400,49400,49400,0
|
|
20230622,182500,47335409450,49400,49400,49400,49400,0
|
|
20230622,182400,47335409450,49400,49400,49400,49400,0
|
|
20230622,182300,47335409450,49400,49400,49400,49400,0
|
|
20230622,182200,47335409450,49400,49400,49400,49400,0
|
|
20230622,182100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,182000,47335409450,49400,49400,49400,49400,0
|
|
20230622,181900,47335409450,49400,49400,49400,49400,0
|
|
20230622,181800,47335409450,49400,49400,49400,49400,0
|
|
20230622,181700,47335409450,49400,49400,49400,49400,0
|
|
20230622,181600,47335409450,49400,49400,49400,49400,0
|
|
20230622,181500,47335409450,49400,49400,49400,49400,0
|
|
20230622,181400,47335409450,49400,49400,49400,49400,0
|
|
20230622,181300,47335409450,49400,49400,49400,49400,0
|
|
20230622,181200,47335409450,49400,49400,49400,49400,0
|
|
20230622,181100,47335409450,49400,49400,49400,49400,0
|
|
20230622,181000,47335409450,49400,49400,49400,49400,0
|
|
20230622,180900,47335409450,49400,49400,49400,49400,0
|
|
20230622,180800,47335409450,49400,49400,49400,49400,0
|
|
20230622,180700,47335409450,49400,49400,49400,49400,0
|
|
20230622,180600,47335409450,49400,49400,49400,49400,0
|
|
20230622,180500,47335409450,49400,49400,49400,49400,0
|
|
20230622,180400,47335409450,49400,49400,49400,49400,0
|
|
20230622,180300,47335409450,49400,49400,49400,49400,0
|
|
20230622,180200,47335409450,49400,49400,49400,49400,0
|
|
20230622,180100,47335409450,49400,49400,49400,49400,0
|
|
20230622,180000,47335409450,49400,49400,49400,49400,0
|
|
20230622,175900,47335409450,49400,49400,49400,49400,0
|
|
20230622,175800,47335409450,49400,49400,49400,49400,0
|
|
20230622,175700,47335409450,49400,49400,49400,49400,0
|
|
20230622,175600,47335409450,49400,49400,49400,49400,0
|
|
20230622,175500,47335409450,49400,49400,49400,49400,0
|
|
20230622,175400,47335409450,49400,49400,49400,49400,0
|
|
20230622,175300,47335409450,49400,49400,49400,49400,0
|
|
20230622,175200,47335409450,49400,49400,49400,49400,0
|
|
20230622,175100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,175000,47335409450,49400,49400,49400,49400,0
|
|
20230622,174900,47335409450,49400,49400,49400,49400,0
|
|
20230622,174800,47335409450,49400,49400,49400,49400,0
|
|
20230622,174700,47335409450,49400,49400,49400,49400,0
|
|
20230622,174600,47335409450,49400,49400,49400,49400,0
|
|
20230622,174500,47335409450,49400,49400,49400,49400,0
|
|
20230622,174400,47335409450,49400,49400,49400,49400,0
|
|
20230622,174300,47335409450,49400,49400,49400,49400,0
|
|
20230622,174200,47335409450,49400,49400,49400,49400,0
|
|
20230622,174100,47335409450,49400,49400,49400,49400,0
|
|
20230622,174000,47335409450,49400,49400,49400,49400,0
|
|
20230622,173900,47335409450,49400,49400,49400,49400,0
|
|
20230622,173800,47335409450,49400,49400,49400,49400,0
|
|
20230622,173700,47335409450,49400,49400,49400,49400,0
|
|
20230622,173600,47335409450,49400,49400,49400,49400,0
|
|
20230622,173500,47335409450,49400,49400,49400,49400,0
|
|
20230622,173400,47335409450,49400,49400,49400,49400,0
|
|
20230622,173300,47335409450,49400,49400,49400,49400,0
|
|
20230622,173200,47335409450,49400,49400,49400,49400,0
|
|
20230622,173100,47335409450,49400,49400,49400,49400,0
|
|
20230622,173000,47335409450,49400,49400,49400,49400,0
|
|
20230622,172900,47335409450,49400,49400,49400,49400,0
|
|
20230622,172800,47335409450,49400,49400,49400,49400,0
|
|
20230622,172700,47335409450,49400,49400,49400,49400,0
|
|
20230622,172600,47335409450,49400,49400,49400,49400,0
|
|
20230622,172500,47335409450,49400,49400,49400,49400,0
|
|
20230622,172400,47335409450,49400,49400,49400,49400,0
|
|
20230622,172300,47335409450,49400,49400,49400,49400,0
|
|
20230622,172200,47335409450,49400,49400,49400,49400,0
|
|
20230622,172100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,172000,47335409450,49400,49400,49400,49400,0
|
|
20230622,171900,47335409450,49400,49400,49400,49400,0
|
|
20230622,171800,47335409450,49400,49400,49400,49400,0
|
|
20230622,171700,47335409450,49400,49400,49400,49400,0
|
|
20230622,171600,47335409450,49400,49400,49400,49400,0
|
|
20230622,171500,47335409450,49400,49400,49400,49400,0
|
|
20230622,171400,47335409450,49400,49400,49400,49400,0
|
|
20230622,171300,47335409450,49400,49400,49400,49400,0
|
|
20230622,171200,47335409450,49400,49400,49400,49400,0
|
|
20230622,171100,47335409450,49400,49400,49400,49400,0
|
|
20230622,171000,47335409450,49400,49400,49400,49400,0
|
|
20230622,170900,47335409450,49400,49400,49400,49400,0
|
|
20230622,170800,47335409450,49400,49400,49400,49400,0
|
|
20230622,170700,47335409450,49400,49400,49400,49400,0
|
|
20230622,170600,47335409450,49400,49400,49400,49400,0
|
|
20230622,170500,47335409450,49400,49400,49400,49400,0
|
|
20230622,170400,47335409450,49400,49400,49400,49400,0
|
|
20230622,170300,47335409450,49400,49400,49400,49400,0
|
|
20230622,170200,47335409450,49400,49400,49400,49400,0
|
|
20230622,170100,47335409450,49400,49400,49400,49400,0
|
|
20230622,170000,47335409450,49400,49400,49400,49400,0
|
|
20230622,165900,47335409450,49400,49400,49400,49400,0
|
|
20230622,165800,47335409450,49400,49400,49400,49400,0
|
|
20230622,165700,47335409450,49400,49400,49400,49400,0
|
|
20230622,165600,47335409450,49400,49400,49400,49400,0
|
|
20230622,165500,47335409450,49400,49400,49400,49400,0
|
|
20230622,165400,47335409450,49400,49400,49400,49400,0
|
|
20230622,165300,47335409450,49400,49400,49400,49400,0
|
|
20230622,165200,47335409450,49400,49400,49400,49400,0
|
|
20230622,165100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,165000,47335409450,49400,49400,49400,49400,0
|
|
20230622,164900,47335409450,49400,49400,49400,49400,0
|
|
20230622,164800,47335409450,49400,49400,49400,49400,0
|
|
20230622,164700,47335409450,49400,49400,49400,49400,0
|
|
20230622,164600,47335409450,49400,49400,49400,49400,0
|
|
20230622,164500,47335409450,49400,49400,49400,49400,0
|
|
20230622,164400,47335409450,49400,49400,49400,49400,0
|
|
20230622,164300,47335409450,49400,49400,49400,49400,0
|
|
20230622,164200,47335409450,49400,49400,49400,49400,0
|
|
20230622,164100,47335409450,49400,49400,49400,49400,0
|
|
20230622,164000,47335409450,49400,49400,49400,49400,0
|
|
20230622,163900,47335409450,49400,49400,49400,49400,0
|
|
20230622,163800,47335409450,49400,49400,49400,49400,0
|
|
20230622,163700,47335409450,49400,49400,49400,49400,0
|
|
20230622,163600,47335409450,49400,49400,49400,49400,0
|
|
20230622,163500,47335409450,49400,49400,49400,49400,0
|
|
20230622,163400,47335409450,49400,49400,49400,49400,0
|
|
20230622,163300,47335409450,49400,49400,49400,49400,0
|
|
20230622,163200,47335409450,49400,49400,49400,49400,0
|
|
20230622,163100,47335409450,49400,49400,49400,49400,0
|
|
20230622,163000,47335409450,49400,49400,49400,49400,0
|
|
20230622,162900,47335409450,49400,49400,49400,49400,0
|
|
20230622,162800,47335409450,49400,49400,49400,49400,0
|
|
20230622,162700,47335409450,49400,49400,49400,49400,0
|
|
20230622,162600,47335409450,49400,49400,49400,49400,0
|
|
20230622,162500,47335409450,49400,49400,49400,49400,0
|
|
20230622,162400,47335409450,49400,49400,49400,49400,0
|
|
20230622,162300,47335409450,49400,49400,49400,49400,0
|
|
20230622,162200,47335409450,49400,49400,49400,49400,0
|
|
20230622,162100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,162000,47335409450,49400,49400,49400,49400,0
|
|
20230622,161900,47335409450,49400,49400,49400,49400,0
|
|
20230622,161800,47335409450,49400,49400,49400,49400,0
|
|
20230622,161700,47335409450,49400,49400,49400,49400,0
|
|
20230622,161600,47335409450,49400,49400,49400,49400,0
|
|
20230622,161500,47335409450,49400,49400,49400,49400,0
|
|
20230622,161400,47335409450,49400,49400,49400,49400,0
|
|
20230622,161300,47335409450,49400,49400,49400,49400,0
|
|
20230622,161200,47335409450,49400,49400,49400,49400,0
|
|
20230622,161100,47335409450,49400,49400,49400,49400,0
|
|
20230622,161000,47335409450,49400,49400,49400,49400,0
|
|
20230622,160900,47335409450,49400,49400,49400,49400,0
|
|
20230622,160800,47335409450,49400,49400,49400,49400,0
|
|
20230622,160700,47335409450,49400,49400,49400,49400,0
|
|
20230622,160600,47335409450,49400,49400,49400,49400,0
|
|
20230622,160500,47335409450,49400,49400,49400,49400,0
|
|
20230622,160400,47335409450,49400,49400,49400,49400,0
|
|
20230622,160300,47335409450,49400,49400,49400,49400,0
|
|
20230622,160200,47335409450,49400,49400,49400,49400,0
|
|
20230622,160100,47335409450,49400,49400,49400,49400,0
|
|
20230622,160000,47335409450,49400,49400,49400,49400,0
|
|
20230622,155900,47335409450,49400,49400,49400,49400,0
|
|
20230622,155800,47335409450,49400,49400,49400,49400,0
|
|
20230622,155700,47335409450,49400,49400,49400,49400,0
|
|
20230622,155600,47335409450,49400,49400,49400,49400,0
|
|
20230622,155500,47335409450,49400,49400,49400,49400,0
|
|
20230622,155400,47335409450,49400,49400,49400,49400,0
|
|
20230622,155300,47335409450,49400,49400,49400,49400,0
|
|
20230622,155200,47335409450,49400,49400,49400,49400,0
|
|
20230622,155100,47335409450,49400,49400,49400,49400,12865
|
|
20230622,155000,47335409450,49400,49400,49400,49400,0
|
|
20230622,154900,47335409450,49400,49400,49400,49400,0
|
|
20230622,154800,47335409450,49400,49400,49400,49400,0
|
|
20230622,154700,47335409450,49400,49400,49400,49400,0
|
|
20230622,154600,47335409450,49400,49400,49400,49400,0
|
|
20230622,154500,47335409450,49400,49400,49400,49400,0
|
|
20230622,154400,47335409450,49400,49400,49400,49400,0
|
|
20230622,154300,47335409450,49400,49400,49400,49400,0
|
|
20230622,154200,47335409450,49400,49400,49400,49400,0
|
|
20230622,154100,47335409450,49400,49400,49400,49400,0
|
|
20230622,154000,47335409450,49400,49400,49400,49400,0
|
|
20230622,153900,47335409450,49400,49400,49400,49400,0
|
|
20230622,153800,47335409450,49400,49400,49400,49400,0
|
|
20230622,153700,47335409450,49400,49400,49400,49400,0
|
|
20230622,153600,47335409450,49400,49400,49400,49400,0
|
|
20230622,153500,47335409450,49400,49400,49400,49400,0
|
|
20230622,153400,47335409450,49400,49400,49400,49400,0
|
|
20230622,153300,47335409450,49400,49400,49400,49400,0
|
|
20230622,153200,47335409450,49400,49400,49400,49400,0
|
|
20230622,153100,47335409450,49400,49400,49400,49400,0
|
|
20230622,153000,47335409450,49400,49400,49400,49400,12865
|
|
20230622,152900,46699878450,49350,49350,49350,49350,0
|
|
20230622,152800,46699878450,49350,49350,49350,49350,0
|
|
20230622,152700,46699878450,49350,49350,49350,49350,0
|
|
20230622,152600,46699878450,49350,49350,49350,49350,0
|
|
20230622,152500,46699878450,49350,49350,49350,49350,0
|
|
20230622,152400,46699878450,49350,49350,49350,49350,0
|
|
20230622,152300,46699878450,49350,49350,49350,49350,0
|
|
20230622,152200,46699878450,49350,49350,49350,49350,0
|
|
20230622,152100,46699878450,49350,49350,49350,49350,0
|
|
20230622,152000,46699878450,49350,49350,49350,49350,0
|
|
20230622,151900,46699878450,49350,49250,49400,49250,7225
|
|
20230622,151800,46343396400,49300,49250,49300,49250,2535
|
|
20230622,151700,46218530100,49300,49250,49300,49150,6814
|
|
20230622,151600,45883019700,49300,49350,49400,49250,4547
|
|
20230622,151500,45658844900,49300,49300,49400,49250,2860
|
|
20230622,151400,45517764050,49250,49300,49350,49250,2959
|
|
20230622,151300,45371919450,49350,49400,49400,49300,2175
|
|
20230622,151200,45264598850,49400,49350,49400,49350,791
|
|
20230622,151100,45225538150,49350,49400,49450,49350,1366
|
|
20230622,151000,45158090350,49350,49450,49450,49350,1962
|
|
20230622,150900,45061185450,49400,49400,49450,49350,3649
|
|
20230622,150800,44880825650,49400,49400,49450,49350,637
|
|
20230622,150700,44849357050,49400,49300,49400,49300,2246
|
|
20230622,150600,44738441500,49350,49350,49400,49300,1419
|
|
20230622,150500,44668435750,49350,49250,49400,49200,3918
|
|
20230622,150400,44475271550,49250,49250,49250,49200,1620
|
|
20230622,150300,44395547000,49250,49200,49250,49200,1673
|
|
20230622,150200,44313183000,49200,49250,49300,49200,1470
|
|
20230622,150100,44240828900,49250,49250,49300,49200,1819
|
|
20230622,150000,44151242850,49250,49200,49300,49150,2152
|
|
20230622,145900,44045288950,49250,49250,49300,49200,1025
|
|
20230622,145800,43994847450,49250,49350,49350,49200,1981
|
|
20230622,145700,43897249550,49350,49300,49350,49250,1385
|
|
20230622,145600,43828974100,49250,49300,49350,49250,816
|
|
20230622,145500,43788747800,49250,49200,49350,49200,2803
|
|
20230622,145400,43650697650,49300,49400,49450,49200,4857
|
|
20230622,145300,43411207950,49400,49450,49450,49400,952
|
|
20230622,145200,43364136800,49450,49500,49500,49450,692
|
|
20230622,145100,43329914500,49500,49500,49500,49450,937
|
|
20230622,145000,43283534550,49450,49600,49600,49450,1141
|
|
20230622,144900,43227042000,49600,49550,49600,49500,1720
|
|
20230622,144800,43141865300,49600,49600,49600,49550,1705
|
|
20230622,144700,43057302700,49650,49650,49700,49600,1341
|
|
20230622,144600,42990725550,49650,49650,49650,49650,792
|
|
20230622,144500,42951402750,49650,49600,49700,49600,1983
|
|
20230622,144400,42852893900,49600,49650,49650,49600,698
|
|
20230622,144300,42818243700,49650,49550,49650,49550,529
|
|
20230622,144200,42792010950,49550,49550,49650,49500,1724
|
|
20230622,144100,42706573000,49500,49400,49500,49350,1456
|
|
20230622,144000,42634540300,49350,49350,49400,49350,146
|
|
20230622,143900,42627328850,49400,49300,49400,49300,742
|
|
20230622,143800,42590699050,49300,49350,49350,49300,219
|
|
20230622,143700,42579893900,49350,49300,49450,49250,1029
|
|
20230622,143600,42529096350,49300,49300,49300,49250,967
|
|
20230622,143500,42481445950,49300,49250,49300,49250,346
|
|
20230622,143400,42464392150,49250,49300,49300,49250,732
|
|
20230622,143300,42428333250,49300,49250,49300,49250,588
|
|
20230622,143200,42399351600,49300,49250,49300,49250,163
|
|
20230622,143100,42391317900,49250,49350,49350,49250,327
|
|
20230622,143000,42375196650,49350,49300,49350,49300,847
|
|
20230622,142900,42333419200,49300,49200,49350,49200,784
|
|
20230622,142800,42294790950,49200,49150,49250,49150,1850
|
|
20230622,142700,42203749650,49200,49250,49250,49150,4137
|
|
20230622,142600,42000195200,49250,49250,49250,49200,457
|
|
20230622,142500,41977691800,49200,49200,49300,49200,1045
|
|
20230622,142400,41926236950,49200,49250,49250,49200,719
|
|
20230622,142300,41890835550,49250,49300,49300,49250,1426
|
|
20230622,142200,41820596750,49300,49300,49350,49300,1297
|
|
20230622,142100,41756653200,49300,49350,49400,49300,1177
|
|
20230622,142000,41698607550,49350,49450,49450,49350,394
|
|
20230622,141900,41679156050,49350,49350,49400,49300,1298
|
|
20230622,141800,41615087600,49350,49400,49400,49300,1324
|
|
20230622,141700,41549746550,49400,49400,49400,49350,756
|
|
20230622,141600,41512400850,49450,49450,49500,49400,1241
|
|
20230622,141500,41451070250,49450,49450,49500,49450,350
|
|
20230622,141400,41433759400,49450,49500,49500,49450,999
|
|
20230622,141300,41384338050,49500,49550,49550,49500,1682
|
|
20230622,141200,41301077900,49500,49550,49550,49500,429
|
|
20230622,141100,41279836200,49500,49550,49550,49500,640
|
|
20230622,141000,41248145700,49550,49500,49550,49500,593
|
|
20230622,140900,41218771250,49550,49600,49650,49500,1996
|
|
20230622,140800,41119788850,49600,49650,49650,49600,510
|
|
20230622,140700,41094480500,49600,49700,49700,49600,1829
|
|
20230622,140600,41003647650,49700,49700,49700,49650,747
|
|
20230622,140500,40966534300,49700,49650,49750,49650,806
|
|
20230622,140400,40926490450,49600,49600,49650,49600,800
|
|
20230622,140300,40886792100,49600,49750,49750,49600,2451
|
|
20230622,140200,40764981200,49750,49700,49800,49700,1678
|
|
20230622,140100,40681499550,49700,49700,49800,49600,6147
|
|
20230622,140000,40375645200,49700,49450,49750,49450,3821
|
|
20230622,135900,40185938350,49400,49450,49500,49400,584
|
|
20230622,135800,40157069900,49450,49550,49600,49400,1687
|
|
20230622,135700,40073619050,49600,49300,49600,49300,4924
|
|
20230622,135600,39829994500,49300,49300,49350,49250,93
|
|
20230622,135500,39825409550,49300,49300,49300,49200,783
|
|
20230622,135400,39786820050,49350,49300,49350,49300,1521
|
|
20230622,135300,39711802900,49300,49100,49350,49100,8361
|
|
20230622,135200,39300282950,49100,49100,49150,49100,138
|
|
20230622,135100,39293506350,49100,49100,49150,49100,702
|
|
20230622,135000,39259035750,49150,49150,49150,49100,243
|
|
20230622,134900,39247102450,49100,49100,49150,49100,146
|
|
20230622,134800,39239929400,49150,49100,49150,49100,331
|
|
20230622,134700,39223677200,49100,49150,49150,49100,234
|
|
20230622,134600,39212187650,49150,49150,49200,49100,508
|
|
20230622,134500,39187234300,49200,49150,49200,49150,533
|
|
20230622,134400,39161030050,49150,49150,49200,49150,420
|
|
20230622,134300,39140385950,49150,49200,49200,49150,587
|
|
20230622,134200,39111533400,49150,49150,49200,49150,894
|
|
20230622,134100,39067593100,49200,49100,49200,49100,376
|
|
20230622,134000,39049107300,49150,49150,49150,49100,682
|
|
20230622,133900,39015598350,49150,49150,49200,49100,1096
|
|
20230622,133800,38961732200,49150,49100,49150,49100,489
|
|
20230622,133700,38937701900,49150,49150,49150,49100,773
|
|
20230622,133600,38899718900,49150,49150,49200,49100,408
|
|
20230622,133500,38879677000,49150,49100,49200,49050,1071
|
|
20230622,133400,38827055300,49050,48950,49050,48950,1716
|
|
20230622,133300,38742939600,48950,48950,48950,48900,1211
|
|
20230622,133200,38683673100,48950,48900,48950,48900,658
|
|
20230622,133100,38651485850,48900,48950,48950,48900,1531
|
|
20230622,133000,38576617100,48900,48950,48950,48900,1045
|
|
20230622,132900,38525478850,48950,48950,48950,48900,2237
|
|
20230622,132800,38416068900,48950,48950,49000,48900,1090
|
|
20230622,132700,38362720100,49000,48900,49000,48900,1276
|
|
20230622,132600,38300273250,48900,49000,49000,48900,2489
|
|
20230622,132500,38178407050,49000,48950,49000,48950,444
|
|
20230622,132400,38156663800,48900,48900,49000,48850,1144
|
|
20230622,132300,38100679150,48900,48900,48900,48800,896
|
|
20230622,132200,38056884350,48900,48850,48950,48800,752
|
|
20230622,132100,38020161050,48850,48750,48950,48750,3390
|
|
20230622,132000,37854635950,48800,48750,48800,48750,3610
|
|
20230622,131900,37678631200,48750,48950,49000,48750,6747
|
|
20230622,131800,37348991750,49000,49000,49000,48950,1879
|
|
20230622,131700,37257009350,49000,49050,49050,49000,2249
|
|
20230622,131600,37146801200,49000,49050,49050,49000,2583
|
|
20230622,131500,37020228650,49050,49100,49100,49000,1891
|
|
20230622,131400,36927473150,49100,49150,49150,49100,1931
|
|
20230622,131300,36832644600,49150,49150,49150,49100,844
|
|
20230622,131200,36791176850,49150,49150,49200,49150,2226
|
|
20230622,131100,36681767300,49150,49150,49200,49150,1573
|
|
20230622,131000,36604454000,49200,49150,49200,49150,857
|
|
20230622,130900,36562321650,49150,49150,49150,49100,767
|
|
20230622,130800,36524642900,49150,49200,49200,49100,2107
|
|
20230622,130700,36421084750,49150,49150,49200,49100,581
|
|
20230622,130600,36392521800,49100,49150,49200,49100,1163
|
|
20230622,130500,36335367050,49150,49100,49150,49050,533
|
|
20230622,130400,36309180250,49100,49050,49100,49050,774
|
|
20230622,130300,36271185450,49050,49050,49100,49050,107
|
|
20230622,130200,36265935600,49100,49050,49100,49000,928
|
|
20230622,130100,36220424450,49050,49100,49100,49000,1385
|
|
20230622,130000,36152492300,49050,49000,49050,49000,943
|
|
20230622,125900,36106247050,49000,49050,49100,49000,930
|
|
20230622,125800,36060632000,49050,49050,49050,49000,2773
|
|
20230622,125700,35924716200,49000,49050,49050,49000,1237
|
|
20230622,125600,35864077450,49100,48950,49100,48900,6118
|
|
20230622,125500,35564342350,48900,48850,48950,48850,1418
|
|
20230622,125400,35495018150,48900,48850,48900,48850,2190
|
|
20230622,125300,35387966000,48850,48900,48950,48850,4511
|
|
20230622,125200,35167444150,48900,49000,49000,48800,2934
|
|
20230622,125100,35024028550,48950,48550,49100,48550,6369
|
|
20230622,125000,34712950700,48600,49100,49100,48500,31433
|
|
20230622,124900,33177188400,49100,49200,49200,49050,6160
|
|
20230622,124800,32874550300,49200,49250,49250,49200,1018
|
|
20230622,124700,32824429650,49250,49300,49350,49250,1212
|
|
20230622,124600,32764691100,49300,49350,49400,49250,2262
|
|
20230622,124500,32653128000,49350,49250,49350,49250,1457
|
|
20230622,124400,32581261500,49250,49300,49300,49250,400
|
|
20230622,124300,32561551100,49200,49200,49350,49150,2571
|
|
20230622,124200,32434960650,49150,49100,49200,49100,1323
|
|
20230622,124100,32369929100,49150,49100,49200,49050,1827
|
|
20230622,124000,32280166750,49100,49100,49100,49000,7960
|
|
20230622,123900,31889848150,49100,49150,49200,49050,8733
|
|
20230622,123800,31460944550,49200,49300,49350,49150,11360
|
|
20230622,123700,30901822550,49300,49400,49400,49300,12167
|
|
20230622,123600,30301715650,49350,49500,49550,49350,16249
|
|
20230622,123500,29498928350,49500,49550,49550,49500,13032
|
|
20230622,123400,28853841050,49550,49500,49550,49500,536
|
|
20230622,123300,28827302900,49500,49500,49550,49500,592
|
|
20230622,123200,28797993750,49550,49500,49550,49500,1953
|
|
20230622,123100,28701292200,49500,49550,49550,49500,661
|
|
20230622,123000,28668548550,49550,49550,49550,49500,864
|
|
20230622,122900,28625767750,49550,49500,49600,49500,1419
|
|
20230622,122800,28555474400,49550,49600,49600,49500,1031
|
|
20230622,122700,28504360850,49600,49550,49600,49550,1243
|
|
20230622,122600,28442769200,49550,49550,49600,49550,581
|
|
20230622,122500,28413980450,49550,49550,49600,49550,690
|
|
20230622,122400,28379790900,49550,49550,49550,49500,624
|
|
20230622,122300,28348879100,49550,49600,49600,49550,10935
|
|
20230622,122200,27806625250,49650,49650,49650,49600,342
|
|
20230622,122100,27789652500,49650,49650,49650,49600,226
|
|
20230622,122000,27778440550,49600,49600,49650,49600,729
|
|
20230622,121900,27742277900,49600,49650,49650,49600,864
|
|
20230622,121800,27699404800,49650,49650,49700,49650,2088
|
|
20230622,121700,27595733750,49700,49700,49750,49650,618
|
|
20230622,121600,27565021200,49750,49700,49750,49650,1128
|
|
20230622,121500,27508959250,49750,49700,49750,49650,1865
|
|
20230622,121400,27416278550,49650,49700,49700,49650,303
|
|
20230622,121300,27401231150,49700,49750,49750,49700,1910
|
|
20230622,121200,27306271650,49700,49750,49800,49700,629
|
|
20230622,121100,27274985250,49750,49850,49850,49750,1863
|
|
20230622,121000,27182222200,49800,49750,49800,49700,1268
|
|
20230622,120900,27119105700,49750,49700,49750,49700,370
|
|
20230622,120800,27100708850,49650,49650,49700,49650,1293
|
|
20230622,120700,27036488650,49650,49700,49700,49650,122
|
|
20230622,120600,27030431250,49700,49650,49700,49650,304
|
|
20230622,120500,27015332000,49650,49700,49700,49650,209
|
|
20230622,120400,27004954300,49650,49700,49700,49650,854
|
|
20230622,120300,26962539050,49700,49800,49800,49600,830
|
|
20230622,120200,26921297650,49800,49550,49850,49550,4086
|
|
20230622,120100,26718382550,49600,49600,49600,49550,539
|
|
20230622,120000,26691668450,49550,49600,49600,49550,113
|
|
20230622,115900,26686069000,49550,49600,49600,49550,2201
|
|
20230622,115800,26576980700,49600,49550,49600,49550,530
|
|
20230622,115700,26550715250,49600,49550,49600,49500,2405
|
|
20230622,115600,26431617650,49600,49550,49600,49500,1321
|
|
20230622,115500,26366167550,49550,49500,49550,49500,1254
|
|
20230622,115400,26304056450,49550,49550,49550,49500,1892
|
|
20230622,115300,26210377950,49550,49550,49600,49500,5533
|
|
20230622,115200,25936305200,49550,49550,49600,49500,2126
|
|
20230622,115100,25830982700,49600,49650,49650,49550,5766
|
|
20230622,115000,25545188100,49650,49650,49650,49650,1246
|
|
20230622,114900,25483324200,49600,49600,49650,49600,820
|
|
20230622,114800,25442633000,49650,49650,49650,49550,4821
|
|
20230622,114700,25203668200,49650,49700,49750,49550,10647
|
|
20230622,114600,24675366050,49700,49700,49750,49700,2159
|
|
20230622,114500,24568062500,49750,49750,49800,49700,576
|
|
20230622,114400,24539415700,49750,49700,49750,49700,905
|
|
20230622,114300,24494405700,49750,49800,49800,49700,1106
|
|
20230622,114200,24439377800,49750,49800,49800,49750,613
|
|
20230622,114100,24408862500,49750,49800,49800,49750,591
|
|
20230622,114000,24379450450,49800,49750,49800,49700,5288
|
|
20230622,113900,24116575400,49750,49800,49800,49700,2123
|
|
20230622,113800,24010955350,49800,49850,49850,49800,822
|
|
20230622,113700,23970019150,49850,49800,49850,49800,466
|
|
20230622,113600,23946810500,49800,49800,49850,49750,1742
|
|
20230622,113500,23860074150,49800,49850,49850,49800,1530
|
|
20230622,113400,23783866800,49850,49850,49900,49850,320
|
|
20230622,113300,23767909650,49850,49950,49950,49850,113
|
|
20230622,113200,23762274700,49900,49850,49900,49800,419
|
|
20230622,113100,23741378150,49850,49900,49900,49800,443
|
|
20230622,113000,23719297350,49850,49850,49950,49850,593
|
|
20230622,112900,23689732900,49850,49900,49900,49800,4957
|
|
20230622,112800,23442809950,49850,49900,49900,49850,621
|
|
20230622,112700,23411843100,49900,49900,49900,49850,588
|
|
20230622,112600,23382526700,49900,49950,49950,49850,693
|
|
20230622,112500,23347948650,49950,49950,49950,49900,664
|
|
20230622,112400,23314813950,49950,49950,49950,49900,653
|
|
20230622,112300,23282213050,49950,49850,49950,49850,750
|
|
20230622,112200,23244805850,49900,49900,49900,49850,331
|
|
20230622,112100,23228293450,49900,49900,49900,49850,827
|
|
20230622,112000,23187039050,49850,49800,49900,49800,1499
|
|
20230622,111900,23112330100,49800,49850,49900,49800,1093
|
|
20230622,111800,23057847350,49850,49850,49900,49850,2740
|
|
20230622,111700,22921234600,49900,49950,49950,49850,866
|
|
20230622,111600,22878020150,49900,49900,49950,49900,456
|
|
20230622,111500,22855257450,49900,49900,49950,49900,845
|
|
20230622,111400,22813091850,49900,49950,49950,49900,195
|
|
20230622,111300,22803358100,49900,50000,50000,49900,344
|
|
20230622,111200,22786175250,49950,49900,50000,49900,293
|
|
20230622,111100,22771541650,49950,49950,50000,49900,1231
|
|
20230622,111000,22710086600,49950,49950,50000,49950,859
|
|
20230622,110900,22667175750,50000,50000,50000,49950,451
|
|
20230622,110800,22644646800,50000,49950,50000,49950,748
|
|
20230622,110700,22607247850,50000,50000,50000,49950,549
|
|
20230622,110600,22579804550,50000,50000,50100,50000,2278
|
|
20230622,110500,22465893050,50000,50000,50100,50000,472
|
|
20230622,110400,22442292550,50100,50000,50100,49950,629
|
|
20230622,110300,22410839800,50000,49950,50000,49950,553
|
|
20230622,110200,22383193300,50000,50000,50100,49950,1141
|
|
20230622,110100,22326151100,50000,50100,50100,50000,484
|
|
20230622,110000,22301950800,50100,50200,50200,50100,681
|
|
20230622,105900,22267830900,50100,50100,50200,50000,1381
|
|
20230622,105800,22198696100,50100,50100,50100,50000,691
|
|
20230622,105700,22164145100,50100,50000,50100,50000,193
|
|
20230622,105600,22154491100,50100,50000,50100,50000,1340
|
|
20230622,105500,22087478700,50000,50000,50100,50000,420
|
|
20230622,105400,22066477600,50000,50000,50100,50000,285
|
|
20230622,105300,22052227400,50000,50100,50100,50000,642
|
|
20230622,105200,22020103900,50100,50100,50100,50000,384
|
|
20230622,105100,22000871700,50100,49850,50100,49800,4015
|
|
20230622,105000,21800544300,49850,49800,49850,49800,306
|
|
20230622,104900,21785298250,49850,49800,49850,49750,737
|
|
20230622,104800,21748603350,49800,49800,49850,49750,1370
|
|
20230622,104700,21680373600,49800,49850,49850,49800,911
|
|
20230622,104600,21635001900,49800,50100,50200,49750,15772
|
|
20230622,104500,20847694450,50200,50100,50200,50100,311
|
|
20230622,104400,20832088250,50100,50100,50200,50100,2153
|
|
20230622,104300,20724220250,50100,50100,50100,50000,1894
|
|
20230622,104200,20629333850,50100,50100,50100,50000,1772
|
|
20230622,104100,20540566450,50200,50100,50200,50100,867
|
|
20230622,104000,20497120150,50100,50200,50200,50100,897
|
|
20230622,103900,20452121050,50200,50200,50300,50200,151
|
|
20230622,103800,20444540050,50300,50200,50300,50200,496
|
|
20230622,103700,20419639850,50200,50300,50300,50200,618
|
|
20230622,103600,20388613350,50200,50200,50300,50100,972
|
|
20230622,103500,20339818950,50200,50100,50200,50100,675
|
|
20230622,103400,20305993150,50200,50200,50200,50100,789
|
|
20230622,103300,20266458350,50200,50100,50200,50100,527
|
|
20230622,103200,20240012150,50200,50200,50200,50100,545
|
|
20230622,103100,20212694950,50200,50200,50200,50100,767
|
|
20230622,103000,20174217150,50100,50200,50200,50100,607
|
|
20230622,102900,20143762050,50200,50200,50200,50100,1342
|
|
20230622,102800,20076478450,50100,50100,50200,50100,442
|
|
20230622,102700,20054330650,50100,50100,50200,50000,724
|
|
20230622,102600,20018057450,50000,50000,50100,50000,318
|
|
20230622,102500,20002141550,50000,50100,50100,50000,1326
|
|
20230622,102400,19935819550,50100,50000,50100,50000,544
|
|
20230622,102300,19908595850,50100,50100,50100,50000,523
|
|
20230622,102200,19882439150,50100,50100,50100,50000,1274
|
|
20230622,102100,19818668650,50100,50100,50200,50100,430
|
|
20230622,102000,19797122650,50100,50200,50200,50100,406
|
|
20230622,101900,19776773450,50200,50200,50200,50100,562
|
|
20230622,101800,19748576650,50200,50200,50200,50100,2044
|
|
20230622,101700,19645985650,50200,50100,50300,50100,3708
|
|
20230622,101600,19459900550,50100,49950,50200,49950,7071
|
|
20230622,101500,19106256000,49950,50000,50000,49950,349
|
|
20230622,101400,19088821700,49950,49950,50000,49950,1078
|
|
20230622,101300,19034975300,49950,49950,50000,49950,1800
|
|
20230622,101200,18945054700,49950,49950,50000,49950,215
|
|
20230622,101100,18934310850,49950,49900,49950,49900,1163
|
|
20230622,101000,18876248350,49900,50100,50100,49900,1548
|
|
20230622,100900,18798864350,50100,50000,50100,49950,1253
|
|
20230622,100800,18736169700,50000,49900,50000,49900,2315
|
|
20230622,100700,18620548800,49850,49850,49950,49850,808
|
|
20230622,100600,18580235300,49950,49850,49950,49850,2798
|
|
20230622,100500,18440648100,49850,49850,49900,49800,1450
|
|
20230622,100400,18368322200,49850,49850,49900,49850,2688
|
|
20230622,100300,18234306000,49850,49800,49900,49800,919
|
|
20230622,100200,18188496800,49850,49900,49900,49800,1973
|
|
20230622,100100,18090135550,49900,49850,49950,49800,1549
|
|
20230622,100000,18012886200,49800,49800,49850,49700,3097
|
|
20230622,095900,17858844050,49750,49700,49900,49650,3182
|
|
20230622,095800,17700540050,49650,49600,49700,49600,1834
|
|
20230622,095700,17609546850,49600,49650,49750,49550,8334
|
|
20230622,095600,17196096300,49650,49700,49750,49600,7493
|
|
20230622,095500,16824166650,49700,49950,49950,49650,8085
|
|
20230622,095400,16422009250,49950,49750,49950,49700,4041
|
|
20230622,095300,16220909550,49750,49950,49950,49600,17348
|
|
20230622,095200,15358965550,49950,50100,50200,49850,11197
|
|
20230622,095100,14799791850,50100,50100,50200,50100,1295
|
|
20230622,095000,14734908450,50100,50200,50300,50000,5635
|
|
20230622,094900,14452655550,50200,50300,50400,50200,2212
|
|
20230622,094800,14341460350,50300,50200,50300,50200,1212
|
|
20230622,094700,14280603650,50200,50100,50300,50000,1584
|
|
20230622,094600,14201224450,50100,49950,50100,49950,3869
|
|
20230622,094500,14007831700,49950,50000,50100,49950,9209
|
|
20230622,094400,13547497600,50100,50100,50200,50000,2183
|
|
20230622,094300,13438131300,50100,50100,50200,50100,5068
|
|
20230622,094200,13184174600,50100,50400,50500,50100,7064
|
|
20230622,094100,12829160400,50400,50400,50400,50300,1012
|
|
20230622,094000,12778178100,50400,50400,50400,50300,955
|
|
20230622,093900,12730089300,50400,50300,50500,50300,1626
|
|
20230622,093800,12648164300,50300,50300,50400,50200,2535
|
|
20230622,093700,12520726700,50400,50500,50500,50300,4299
|
|
20230622,093600,12304290700,50500,50600,50600,50400,4586
|
|
20230622,093500,12072879700,50600,50600,50700,50500,965
|
|
20230622,093400,12024050100,50600,50600,50600,50500,1408
|
|
20230622,093300,11952825400,50600,50700,50800,50600,1886
|
|
20230622,093200,11857320900,50800,50800,50900,50600,5996
|
|
20230622,093100,11552982600,50800,50800,50800,50700,574
|
|
20230622,093000,11523832400,50800,50700,50800,50600,1654
|
|
20230622,092900,11439973800,50700,50800,50800,50700,1244
|
|
20230622,092800,11376902900,50700,50900,50900,50700,1501
|
|
20230622,092700,11300682300,50900,50900,51000,50800,1231
|
|
20230622,092600,11238035100,50900,50800,50900,50800,1362
|
|
20230622,092500,11168742000,50900,51000,51000,50700,5169
|
|
20230622,092400,10906164300,51000,51000,51100,50900,1051
|
|
20230622,092300,10852603400,51000,51100,51200,50900,2498
|
|
20230622,092200,10725109400,51100,51000,51300,50900,3122
|
|
20230622,092100,10565479400,51100,51200,51300,50900,3704
|
|
20230622,092000,10375874400,51300,51300,51400,51200,2546
|
|
20230622,091900,10245259100,51300,51200,51300,51100,2456
|
|
20230622,091800,10119551200,51100,51000,51200,51000,3244
|
|
20230622,091700,9953952400,51000,51000,51100,50900,6168
|
|
20230622,091600,9639388500,50900,50900,51000,50800,2963
|
|
20230622,091500,9488672000,50900,50500,50900,50500,5345
|
|
20230622,091400,9217493500,50600,50500,50800,50400,8363
|
|
20230622,091300,8794052700,50300,50300,50800,50100,7748
|
|
20230622,091200,8402226800,50300,49900,50300,49850,5640
|
|
20230622,091100,8120080950,49900,50100,50200,49750,8928
|
|
20230622,091000,7674644500,50100,49550,50200,49550,13691
|
|
20230622,090900,6991054800,49650,49750,49900,49500,11296
|
|
20230622,090800,6430646500,49700,50000,50000,49500,28552
|
|
20230622,090700,5011464950,50000,50300,50300,49950,8151
|
|
20230622,090600,4603362750,50300,50000,50300,49900,13636
|
|
20230622,090500,3920795450,50000,50700,50700,49350,30726
|
|
20230622,090400,2384067900,50800,51100,51200,50700,16430
|
|
20230622,090300,1545511700,51100,51500,51500,51100,7839
|
|
20230622,090200,1143976000,51600,51900,51900,51400,7063
|
|
20230622,090100,779600100,51800,51900,52000,51800,4322
|
|
20230622,090000,555250500,51900,51600,51900,51500,8713
|