583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,183900,65562676930,20550,20550,20550,20550,0
|
|
20230615,183800,65562676930,20550,20550,20550,20550,0
|
|
20230615,183700,65562676930,20550,20550,20550,20550,0
|
|
20230615,183600,65562676930,20550,20550,20550,20550,0
|
|
20230615,183500,65562676930,20550,20550,20550,20550,0
|
|
20230615,183400,65562676930,20550,20550,20550,20550,0
|
|
20230615,183300,65562676930,20550,20550,20550,20550,0
|
|
20230615,183200,65562676930,20550,20550,20550,20550,0
|
|
20230615,183100,65562676930,20550,20550,20550,20550,0
|
|
20230615,183000,65562676930,20550,20550,20550,20550,0
|
|
20230615,182900,65562676930,20550,20550,20550,20550,0
|
|
20230615,182800,65562676930,20550,20550,20550,20550,0
|
|
20230615,182700,65562676930,20550,20550,20550,20550,0
|
|
20230615,182600,65562676930,20550,20550,20550,20550,0
|
|
20230615,182500,65562676930,20550,20550,20550,20550,0
|
|
20230615,182400,65562676930,20550,20550,20550,20550,0
|
|
20230615,182300,65562676930,20550,20550,20550,20550,0
|
|
20230615,182200,65562676930,20550,20550,20550,20550,0
|
|
20230615,182100,65562676930,20550,20550,20550,20550,0
|
|
20230615,182000,65562676930,20550,20550,20550,20550,0
|
|
20230615,181900,65562676930,20550,20550,20550,20550,0
|
|
20230615,181800,65562676930,20550,20550,20550,20550,0
|
|
20230615,181700,65562676930,20550,20550,20550,20550,0
|
|
20230615,181600,65562676930,20550,20550,20550,20550,0
|
|
20230615,181500,65562676930,20550,20550,20550,20550,0
|
|
20230615,181400,65562676930,20550,20550,20550,20550,0
|
|
20230615,181300,65562676930,20550,20550,20550,20550,0
|
|
20230615,181200,65562676930,20550,20550,20550,20550,0
|
|
20230615,181100,65562676930,20550,20550,20550,20550,0
|
|
20230615,181000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,180900,65562676930,20550,20550,20550,20550,0
|
|
20230615,180800,65562676930,20550,20550,20550,20550,0
|
|
20230615,180700,65562676930,20550,20550,20550,20550,0
|
|
20230615,180600,65562676930,20550,20550,20550,20550,0
|
|
20230615,180500,65562676930,20550,20550,20550,20550,0
|
|
20230615,180400,65562676930,20550,20550,20550,20550,0
|
|
20230615,180300,65562676930,20550,20550,20550,20550,0
|
|
20230615,180200,65562676930,20550,20550,20550,20550,0
|
|
20230615,180100,65562676930,20550,20550,20550,20550,0
|
|
20230615,180000,65562676930,20550,20550,20550,20550,0
|
|
20230615,175900,65562676930,20550,20550,20550,20550,0
|
|
20230615,175800,65562676930,20550,20550,20550,20550,0
|
|
20230615,175700,65562676930,20550,20550,20550,20550,0
|
|
20230615,175600,65562676930,20550,20550,20550,20550,0
|
|
20230615,175500,65562676930,20550,20550,20550,20550,0
|
|
20230615,175400,65562676930,20550,20550,20550,20550,0
|
|
20230615,175300,65562676930,20550,20550,20550,20550,0
|
|
20230615,175200,65562676930,20550,20550,20550,20550,0
|
|
20230615,175100,65562676930,20550,20550,20550,20550,0
|
|
20230615,175000,65562676930,20550,20550,20550,20550,0
|
|
20230615,174900,65562676930,20550,20550,20550,20550,0
|
|
20230615,174800,65562676930,20550,20550,20550,20550,0
|
|
20230615,174700,65562676930,20550,20550,20550,20550,0
|
|
20230615,174600,65562676930,20550,20550,20550,20550,0
|
|
20230615,174500,65562676930,20550,20550,20550,20550,0
|
|
20230615,174400,65562676930,20550,20550,20550,20550,0
|
|
20230615,174300,65562676930,20550,20550,20550,20550,0
|
|
20230615,174200,65562676930,20550,20550,20550,20550,0
|
|
20230615,174100,65562676930,20550,20550,20550,20550,0
|
|
20230615,174000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,173900,65562676930,20550,20550,20550,20550,0
|
|
20230615,173800,65562676930,20550,20550,20550,20550,0
|
|
20230615,173700,65562676930,20550,20550,20550,20550,0
|
|
20230615,173600,65562676930,20550,20550,20550,20550,0
|
|
20230615,173500,65562676930,20550,20550,20550,20550,0
|
|
20230615,173400,65562676930,20550,20550,20550,20550,0
|
|
20230615,173300,65562676930,20550,20550,20550,20550,0
|
|
20230615,173200,65562676930,20550,20550,20550,20550,0
|
|
20230615,173100,65562676930,20550,20550,20550,20550,0
|
|
20230615,173000,65562676930,20550,20550,20550,20550,0
|
|
20230615,172900,65562676930,20550,20550,20550,20550,0
|
|
20230615,172800,65562676930,20550,20550,20550,20550,0
|
|
20230615,172700,65562676930,20550,20550,20550,20550,0
|
|
20230615,172600,65562676930,20550,20550,20550,20550,0
|
|
20230615,172500,65562676930,20550,20550,20550,20550,0
|
|
20230615,172400,65562676930,20550,20550,20550,20550,0
|
|
20230615,172300,65562676930,20550,20550,20550,20550,0
|
|
20230615,172200,65562676930,20550,20550,20550,20550,0
|
|
20230615,172100,65562676930,20550,20550,20550,20550,0
|
|
20230615,172000,65562676930,20550,20550,20550,20550,0
|
|
20230615,171900,65562676930,20550,20550,20550,20550,0
|
|
20230615,171800,65562676930,20550,20550,20550,20550,0
|
|
20230615,171700,65562676930,20550,20550,20550,20550,0
|
|
20230615,171600,65562676930,20550,20550,20550,20550,0
|
|
20230615,171500,65562676930,20550,20550,20550,20550,0
|
|
20230615,171400,65562676930,20550,20550,20550,20550,0
|
|
20230615,171300,65562676930,20550,20550,20550,20550,0
|
|
20230615,171200,65562676930,20550,20550,20550,20550,0
|
|
20230615,171100,65562676930,20550,20550,20550,20550,0
|
|
20230615,171000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,170900,65562676930,20550,20550,20550,20550,0
|
|
20230615,170800,65562676930,20550,20550,20550,20550,0
|
|
20230615,170700,65562676930,20550,20550,20550,20550,0
|
|
20230615,170600,65562676930,20550,20550,20550,20550,0
|
|
20230615,170500,65562676930,20550,20550,20550,20550,0
|
|
20230615,170400,65562676930,20550,20550,20550,20550,0
|
|
20230615,170300,65562676930,20550,20550,20550,20550,0
|
|
20230615,170200,65562676930,20550,20550,20550,20550,0
|
|
20230615,170100,65562676930,20550,20550,20550,20550,0
|
|
20230615,170000,65562676930,20550,20550,20550,20550,0
|
|
20230615,165900,65562676930,20550,20550,20550,20550,0
|
|
20230615,165800,65562676930,20550,20550,20550,20550,0
|
|
20230615,165700,65562676930,20550,20550,20550,20550,0
|
|
20230615,165600,65562676930,20550,20550,20550,20550,0
|
|
20230615,165500,65562676930,20550,20550,20550,20550,0
|
|
20230615,165400,65562676930,20550,20550,20550,20550,0
|
|
20230615,165300,65562676930,20550,20550,20550,20550,0
|
|
20230615,165200,65562676930,20550,20550,20550,20550,0
|
|
20230615,165100,65562676930,20550,20550,20550,20550,0
|
|
20230615,165000,65562676930,20550,20550,20550,20550,0
|
|
20230615,164900,65562676930,20550,20550,20550,20550,0
|
|
20230615,164800,65562676930,20550,20550,20550,20550,0
|
|
20230615,164700,65562676930,20550,20550,20550,20550,0
|
|
20230615,164600,65562676930,20550,20550,20550,20550,0
|
|
20230615,164500,65562676930,20550,20550,20550,20550,0
|
|
20230615,164400,65562676930,20550,20550,20550,20550,0
|
|
20230615,164300,65562676930,20550,20550,20550,20550,0
|
|
20230615,164200,65562676930,20550,20550,20550,20550,0
|
|
20230615,164100,65562676930,20550,20550,20550,20550,0
|
|
20230615,164000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,163900,65562676930,20550,20550,20550,20550,0
|
|
20230615,163800,65562676930,20550,20550,20550,20550,0
|
|
20230615,163700,65562676930,20550,20550,20550,20550,0
|
|
20230615,163600,65562676930,20550,20550,20550,20550,0
|
|
20230615,163500,65562676930,20550,20550,20550,20550,0
|
|
20230615,163400,65562676930,20550,20550,20550,20550,0
|
|
20230615,163300,65562676930,20550,20550,20550,20550,0
|
|
20230615,163200,65562676930,20550,20550,20550,20550,0
|
|
20230615,163100,65562676930,20550,20550,20550,20550,0
|
|
20230615,163000,65562676930,20550,20550,20550,20550,0
|
|
20230615,162900,65562676930,20550,20550,20550,20550,0
|
|
20230615,162800,65562676930,20550,20550,20550,20550,0
|
|
20230615,162700,65562676930,20550,20550,20550,20550,0
|
|
20230615,162600,65562676930,20550,20550,20550,20550,0
|
|
20230615,162500,65562676930,20550,20550,20550,20550,0
|
|
20230615,162400,65562676930,20550,20550,20550,20550,0
|
|
20230615,162300,65562676930,20550,20550,20550,20550,0
|
|
20230615,162200,65562676930,20550,20550,20550,20550,0
|
|
20230615,162100,65562676930,20550,20550,20550,20550,0
|
|
20230615,162000,65562676930,20550,20550,20550,20550,0
|
|
20230615,161900,65562676930,20550,20550,20550,20550,0
|
|
20230615,161800,65562676930,20550,20550,20550,20550,0
|
|
20230615,161700,65562676930,20550,20550,20550,20550,0
|
|
20230615,161600,65562676930,20550,20550,20550,20550,0
|
|
20230615,161500,65562676930,20550,20550,20550,20550,0
|
|
20230615,161400,65562676930,20550,20550,20550,20550,0
|
|
20230615,161300,65562676930,20550,20550,20550,20550,0
|
|
20230615,161200,65562676930,20550,20550,20550,20550,0
|
|
20230615,161100,65562676930,20550,20550,20550,20550,0
|
|
20230615,161000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,160900,65562676930,20550,20550,20550,20550,0
|
|
20230615,160800,65562676930,20550,20550,20550,20550,0
|
|
20230615,160700,65562676930,20550,20550,20550,20550,0
|
|
20230615,160600,65562676930,20550,20550,20550,20550,0
|
|
20230615,160500,65562676930,20550,20550,20550,20550,0
|
|
20230615,160400,65562676930,20550,20550,20550,20550,0
|
|
20230615,160300,65562676930,20550,20550,20550,20550,0
|
|
20230615,160200,65562676930,20550,20550,20550,20550,0
|
|
20230615,160100,65562676930,20550,20550,20550,20550,0
|
|
20230615,160000,65562676930,20550,20550,20550,20550,0
|
|
20230615,155900,65562676930,20550,20550,20550,20550,0
|
|
20230615,155800,65562676930,20550,20550,20550,20550,0
|
|
20230615,155700,65562676930,20550,20550,20550,20550,0
|
|
20230615,155600,65562676930,20550,20550,20550,20550,0
|
|
20230615,155500,65562676930,20550,20550,20550,20550,0
|
|
20230615,155400,65562676930,20550,20550,20550,20550,0
|
|
20230615,155300,65562676930,20550,20550,20550,20550,0
|
|
20230615,155200,65562676930,20550,20550,20550,20550,0
|
|
20230615,155100,65562676930,20550,20550,20550,20550,0
|
|
20230615,155000,65562676930,20550,20550,20550,20550,0
|
|
20230615,154900,65562676930,20550,20550,20550,20550,0
|
|
20230615,154800,65562676930,20550,20550,20550,20550,0
|
|
20230615,154700,65562676930,20550,20550,20550,20550,0
|
|
20230615,154600,65562676930,20550,20550,20550,20550,0
|
|
20230615,154500,65562676930,20550,20550,20550,20550,0
|
|
20230615,154400,65562676930,20550,20550,20550,20550,0
|
|
20230615,154300,65562676930,20550,20550,20550,20550,0
|
|
20230615,154200,65562676930,20550,20550,20550,20550,0
|
|
20230615,154100,65562676930,20550,20550,20550,20550,0
|
|
20230615,154000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,153900,65562676930,20550,20550,20550,20550,0
|
|
20230615,153800,65562676930,20550,20550,20550,20550,0
|
|
20230615,153700,65562676930,20550,20550,20550,20550,0
|
|
20230615,153600,65562676930,20550,20550,20550,20550,0
|
|
20230615,153500,65562676930,20550,20550,20550,20550,0
|
|
20230615,153400,65562676930,20550,20550,20550,20550,0
|
|
20230615,153300,65562676930,20550,20550,20550,20550,0
|
|
20230615,153200,65562676930,20550,20550,20550,20550,0
|
|
20230615,153100,65562676930,20550,20550,20550,20550,0
|
|
20230615,153000,65562676930,20550,20550,20550,20550,53912
|
|
20230615,152900,64454785330,20500,20500,20500,20500,0
|
|
20230615,152800,64454785330,20500,20500,20500,20500,0
|
|
20230615,152700,64454785330,20500,20500,20500,20500,0
|
|
20230615,152600,64454785330,20500,20500,20500,20500,0
|
|
20230615,152500,64454785330,20500,20500,20500,20500,0
|
|
20230615,152400,64454785330,20500,20500,20500,20500,0
|
|
20230615,152300,64454785330,20500,20500,20500,20500,0
|
|
20230615,152200,64454785330,20500,20500,20500,20500,0
|
|
20230615,152100,64454785330,20500,20500,20500,20500,0
|
|
20230615,152000,64454785330,20500,20500,20500,20500,0
|
|
20230615,151900,64454785330,20500,20500,20550,20450,3798
|
|
20230615,151800,64376911530,20500,20450,20500,20450,2632
|
|
20230615,151700,64322987780,20500,20500,20500,20450,1437
|
|
20230615,151600,64293577930,20450,20500,20550,20450,3956
|
|
20230615,151500,64212490780,20500,20500,20550,20450,19074
|
|
20230615,151400,63820879280,20550,20500,20550,20450,10834
|
|
20230615,151300,63598691730,20450,20450,20500,20450,2056
|
|
20230615,151200,63556616280,20450,20450,20500,20450,583
|
|
20230615,151100,63544690430,20500,20500,20500,20450,5061
|
|
20230615,151000,63441012030,20450,20500,20500,20450,2688
|
|
20230615,150900,63386018980,20500,20500,20500,20450,4971
|
|
20230615,150800,63284251680,20450,20400,20500,20400,6034
|
|
20230615,150700,63160739380,20400,20350,20450,20350,3847
|
|
20230615,150600,63082256980,20350,20350,20400,20350,3632
|
|
20230615,150500,63008261380,20350,20350,20400,20350,2562
|
|
20230615,150400,62956067880,20400,20400,20400,20350,1222
|
|
20230615,150300,62931169080,20350,20450,20450,20350,11439
|
|
20230615,150200,62697711280,20450,20400,20450,20400,1266
|
|
20230615,150100,62671843130,20450,20450,20450,20400,1337
|
|
20230615,150000,62644510280,20450,20450,20450,20400,2063
|
|
20230615,145900,62602334130,20450,20450,20500,20450,7498
|
|
20230615,145800,62448998630,20500,20450,20550,20450,2588
|
|
20230615,145700,62395976680,20500,20550,20550,20450,7156
|
|
20230615,145600,62249247830,20500,20500,20550,20500,2328
|
|
20230615,145500,62201510880,20550,20500,20550,20500,4593
|
|
20230615,145400,62107322730,20500,20550,20550,20500,2220
|
|
20230615,145300,62061774780,20500,20500,20550,20500,1993
|
|
20230615,145200,62020918180,20500,20450,20500,20450,1523
|
|
20230615,145100,61989743180,20500,20500,20500,20450,3540
|
|
20230615,145000,61917199930,20500,20550,20550,20450,2888
|
|
20230615,144900,61858010030,20550,20500,20550,20500,3016
|
|
20230615,144800,61796170430,20500,20550,20550,20500,2411
|
|
20230615,144700,61746699830,20550,20500,20550,20500,2044
|
|
20230615,144600,61704761380,20500,20550,20550,20500,983
|
|
20230615,144500,61684604030,20550,20550,20550,20500,3746
|
|
20230615,144400,61607723530,20500,20550,20550,20500,1645
|
|
20230615,144300,61573960680,20550,20500,20550,20450,2620
|
|
20230615,144200,61520267230,20500,20500,20550,20500,5924
|
|
20230615,144100,61398783280,20550,20500,20550,20500,1825
|
|
20230615,144000,61361288530,20500,20500,20550,20450,1587
|
|
20230615,143900,61328766980,20500,20600,20600,20500,13580
|
|
20230615,143800,61049873980,20600,20550,20600,20500,3111
|
|
20230615,143700,60985896230,20550,20550,20550,20500,3245
|
|
20230615,143600,60919243680,20500,20550,20600,20500,5383
|
|
20230615,143500,60808645980,20600,20600,20650,20550,4575
|
|
20230615,143400,60714393980,20650,20600,20650,20550,6635
|
|
20230615,143300,60577769980,20600,20600,20650,20550,3230
|
|
20230615,143200,60511300930,20600,20550,20650,20550,10268
|
|
20230615,143100,60299803930,20600,20550,20600,20550,2412
|
|
20230615,143000,60250197780,20550,20600,20650,20500,12017
|
|
20230615,142900,60003053680,20550,20600,20650,20500,12629
|
|
20230615,142800,59743158980,20550,20500,20600,20500,19794
|
|
20230615,142700,59335781830,20500,20500,20500,20450,7619
|
|
20230615,142600,59179617980,20500,20450,20500,20450,2121
|
|
20230615,142500,59136202880,20450,20450,20450,20400,2438
|
|
20230615,142400,59086372780,20450,20450,20450,20400,4792
|
|
20230615,142300,58988402830,20450,20400,20500,20400,5567
|
|
20230615,142200,58874606730,20450,20400,20450,20350,6026
|
|
20230615,142100,58751713080,20350,20350,20400,20350,337
|
|
20230615,142000,58744838380,20400,20400,20400,20350,1015
|
|
20230615,141900,58724156780,20400,20350,20400,20350,4067
|
|
20230615,141800,58641193980,20350,20350,20400,20350,4774
|
|
20230615,141700,58544034280,20400,20400,20400,20350,1201
|
|
20230615,141600,58519568880,20400,20400,20400,20350,1143
|
|
20230615,141500,58496276130,20400,20350,20400,20350,1232
|
|
20230615,141400,58471167780,20400,20400,20400,20350,1913
|
|
20230615,141300,58432211080,20400,20350,20400,20350,1101
|
|
20230615,141200,58409777680,20400,20400,20400,20350,1373
|
|
20230615,141100,58381807380,20400,20450,20450,20350,2571
|
|
20230615,141000,58329397080,20450,20400,20450,20350,2170
|
|
20230615,140900,58285127880,20450,20450,20450,20400,1601
|
|
20230615,140800,58252415330,20450,20400,20450,20400,902
|
|
20230615,140700,58234003130,20400,20450,20450,20400,1306
|
|
20230615,140600,58207333880,20400,20400,20450,20350,2170
|
|
20230615,140500,58163068130,20400,20450,20450,20350,1773
|
|
20230615,140400,58126938030,20400,20450,20450,20400,1074
|
|
20230615,140300,58105013480,20400,20450,20450,20400,7136
|
|
20230615,140200,57959411830,20450,20400,20450,20400,846
|
|
20230615,140100,57942137430,20400,20400,20450,20350,488
|
|
20230615,140000,57932173380,20400,20350,20400,20350,9326
|
|
20230615,135900,57741937080,20350,20350,20400,20350,3458
|
|
20230615,135800,57671428830,20400,20350,20400,20350,1076
|
|
20230615,135700,57649508230,20350,20400,20400,20350,1053
|
|
20230615,135600,57628078130,20350,20400,20400,20350,1358
|
|
20230615,135500,57600417830,20350,20350,20400,20300,4646
|
|
20230615,135400,57505835180,20350,20350,20400,20350,2144
|
|
20230615,135300,57462187680,20400,20400,20400,20350,1296
|
|
20230615,135200,57435782880,20400,20350,20400,20350,2148
|
|
20230615,135100,57392043180,20350,20400,20400,20350,1748
|
|
20230615,135000,57356436680,20400,20400,20400,20350,1087
|
|
20230615,134900,57334306180,20400,20350,20400,20350,924
|
|
20230615,134800,57315494530,20350,20350,20400,20350,1469
|
|
20230615,134700,57285574480,20350,20350,20400,20350,2185
|
|
20230615,134600,57241084580,20350,20400,20400,20300,1194
|
|
20230615,134500,57216783330,20350,20300,20400,20300,1976
|
|
20230615,134400,57176598480,20300,20400,20400,20300,2150
|
|
20230615,134300,57132851530,20400,20400,20400,20350,902
|
|
20230615,134200,57114476280,20400,20350,20400,20350,797
|
|
20230615,134100,57098227130,20350,20350,20400,20350,1392
|
|
20230615,134000,57069887780,20350,20400,20400,20350,915
|
|
20230615,133900,57051252180,20400,20400,20400,20300,693
|
|
20230615,133800,57037147680,20350,20400,20400,20350,1317
|
|
20230615,133700,57010341130,20400,20300,20400,20300,1438
|
|
20230615,133600,56981099830,20350,20350,20350,20300,5282
|
|
20230615,133500,56873801830,20350,20350,20350,20300,428
|
|
20230615,133400,56865100530,20350,20400,20400,20300,1659
|
|
20230615,133300,56831360280,20350,20400,20400,20350,1380
|
|
20230615,133200,56803259130,20350,20400,20400,20350,1725
|
|
20230615,133100,56768136980,20350,20400,20400,20350,895
|
|
20230615,133000,56749908630,20350,20400,20450,20300,6018
|
|
20230615,132900,56627288180,20400,20400,20400,20350,615
|
|
20230615,132800,56614744130,20350,20350,20400,20350,1189
|
|
20230615,132700,56590514130,20350,20400,20450,20350,1865
|
|
20230615,132600,56552488830,20400,20400,20450,20400,1681
|
|
20230615,132500,56518161180,20400,20400,20400,20400,893
|
|
20230615,132400,56499943980,20450,20400,20450,20400,1529
|
|
20230615,132300,56468717630,20450,20400,20450,20400,1049
|
|
20230615,132200,56447315730,20400,20400,20450,20400,2164
|
|
20230615,132100,56403154980,20400,20450,20450,20400,2288
|
|
20230615,132000,56356404780,20400,20400,20450,20400,1753
|
|
20230615,131900,56320606730,20400,20450,20450,20400,2503
|
|
20230615,131800,56269538480,20450,20400,20450,20350,3077
|
|
20230615,131700,56206746980,20400,20350,20400,20350,1541
|
|
20230615,131600,56175354480,20350,20350,20400,20350,1717
|
|
20230615,131500,56140389680,20350,20350,20400,20350,1663
|
|
20230615,131400,56106517030,20350,20450,20450,20350,2696
|
|
20230615,131300,56051536580,20400,20400,20450,20400,5248
|
|
20230615,131200,55944363030,20400,20400,20450,20400,1955
|
|
20230615,131100,55904443230,20450,20400,20450,20400,3954
|
|
20230615,131000,55823666930,20450,20450,20450,20400,5893
|
|
20230615,130900,55703215980,20450,20500,20500,20450,583
|
|
20230615,130800,55691280030,20500,20500,20500,20450,1626
|
|
20230615,130700,55657978280,20500,20500,20550,20450,2540
|
|
20230615,130600,55605909680,20500,20450,20500,20450,1464
|
|
20230615,130500,55575927080,20450,20450,20500,20450,3796
|
|
20230615,130400,55498142680,20450,20500,20500,20450,1459
|
|
20230615,130300,55468263730,20500,20500,20500,20450,3658
|
|
20230615,130200,55393306880,20500,20500,20550,20450,6697
|
|
20230615,130100,55256006380,20550,20550,20550,20500,2267
|
|
20230615,130000,55209451980,20500,20550,20550,20500,10128
|
|
20230615,125900,55001390830,20550,20550,20550,20500,1876
|
|
20230615,125800,54962839930,20550,20550,20550,20500,1139
|
|
20230615,125700,54939463530,20550,20450,20550,20450,11794
|
|
20230615,125600,54697835580,20500,20500,20500,20450,6641
|
|
20230615,125500,54561946330,20450,20500,20550,20450,17200
|
|
20230615,125400,54209264680,20500,20450,20500,20450,18115
|
|
20230615,125300,53838744280,20450,20400,20450,20400,622
|
|
20230615,125200,53826032380,20450,20450,20450,20400,1044
|
|
20230615,125100,53804687580,20450,20450,20450,20400,2164
|
|
20230615,125000,53760440030,20450,20400,20450,20400,8039
|
|
20230615,124900,53596104780,20450,20450,20450,20400,501
|
|
20230615,124800,53585860480,20450,20400,20450,20350,4912
|
|
20230615,124700,53485654730,20400,20400,20400,20350,2725
|
|
20230615,124600,53430114430,20350,20350,20400,20350,2369
|
|
20230615,124500,53381820280,20350,20350,20400,20350,320
|
|
20230615,124400,53375301830,20350,20400,20400,20350,1388
|
|
20230615,124300,53347001880,20350,20300,20400,20300,1378
|
|
20230615,124200,53318932380,20300,20350,20400,20300,3045
|
|
20230615,124100,53257008630,20350,20400,20400,20300,1314
|
|
20230615,124000,53230267680,20350,20350,20400,20350,4478
|
|
20230615,123900,53139136780,20400,20350,20400,20350,1970
|
|
20230615,123800,53099020680,20350,20350,20400,20350,2922
|
|
20230615,123700,53039422430,20400,20350,20400,20350,7311
|
|
20230615,123600,52890297230,20350,20400,20400,20350,2513
|
|
20230615,123500,52839032180,20400,20400,20400,20350,6857
|
|
20230615,123400,52699154330,20400,20400,20400,20350,838
|
|
20230615,123300,52682067930,20400,20350,20400,20350,5286
|
|
20230615,123200,52574242680,20350,20350,20400,20350,20583
|
|
20230615,123100,52155292630,20350,20300,20350,20300,834
|
|
20230615,123000,52138358430,20300,20300,20300,20250,684
|
|
20230615,122900,52124473330,20250,20300,20300,20250,893
|
|
20230615,122800,52106350430,20250,20300,20300,20250,780
|
|
20230615,122700,52090516830,20300,20250,20300,20250,356
|
|
20230615,122600,52083293580,20250,20200,20300,20200,955
|
|
20230615,122500,52063943980,20250,20300,20300,20250,925
|
|
20230615,122400,52045194930,20300,20250,20300,20250,801
|
|
20230615,122300,52028942680,20200,20250,20300,20200,639
|
|
20230615,122200,52016006530,20250,20250,20300,20250,1977
|
|
20230615,122100,51975948280,20250,20250,20250,20200,490
|
|
20230615,122000,51966046730,20200,20250,20250,20200,708
|
|
20230615,121900,51951717330,20250,20300,20300,20200,8877
|
|
20230615,121800,51771913380,20250,20300,20300,20250,4841
|
|
20230615,121700,51673678280,20300,20300,20300,20250,2322
|
|
20230615,121600,51626632780,20250,20300,20300,20250,1997
|
|
20230615,121500,51586110030,20250,20300,20300,20250,555
|
|
20230615,121400,51574861280,20300,20300,20300,20250,1660
|
|
20230615,121300,51541170830,20250,20250,20300,20200,589
|
|
20230615,121200,51529230180,20250,20300,20300,20200,2609
|
|
20230615,121100,51476389330,20250,20300,20350,20250,4455
|
|
20230615,121000,51385931730,20300,20300,20350,20300,2441
|
|
20230615,120900,51336348480,20300,20250,20350,20250,1113
|
|
20230615,120800,51313762180,20300,20300,20300,20300,1444
|
|
20230615,120700,51284448980,20300,20250,20300,20250,680
|
|
20230615,120600,51270646180,20300,20250,20300,20200,971
|
|
20230615,120500,51250953280,20250,20200,20250,20200,1081
|
|
20230615,120400,51229071980,20200,20200,20250,20200,1409
|
|
20230615,120300,51200539830,20200,20150,20200,20150,4193
|
|
20230615,120200,51115843730,20150,20250,20250,20150,4785
|
|
20230615,120100,51019175230,20250,20250,20250,20200,1100
|
|
20230615,120000,50996900730,20250,20250,20250,20200,1047
|
|
20230615,115900,50975705030,20200,20250,20250,20200,2935
|
|
20230615,115800,50916273030,20250,20250,20250,20200,2265
|
|
20230615,115700,50870411430,20200,20200,20250,20200,1865
|
|
20230615,115600,50832707180,20200,20200,20200,20150,2526
|
|
20230615,115500,50781731280,20200,20250,20250,20150,2312
|
|
20230615,115400,50735026080,20250,20250,20250,20200,1047
|
|
20230615,115300,50713827080,20200,20200,20250,20200,625
|
|
20230615,115200,50701178480,20200,20200,20250,20200,1215
|
|
20230615,115100,50676614680,20200,20200,20250,20150,927
|
|
20230615,115000,50657887530,20200,20250,20250,20150,3375
|
|
20230615,114900,50589756930,20200,20200,20250,20200,823
|
|
20230615,114800,50573119030,20200,20200,20250,20150,1236
|
|
20230615,114700,50548120880,20150,20200,20250,20150,4556
|
|
20230615,114600,50456089780,20200,20200,20250,20200,891
|
|
20230615,114500,50438064380,20250,20250,20300,20200,1542
|
|
20230615,114400,50406843930,20250,20200,20250,20200,1663
|
|
20230615,114300,50373179480,20250,20200,20250,20150,4246
|
|
20230615,114200,50287389180,20200,20200,20300,20150,13770
|
|
20230615,114100,50008389380,20200,20200,20200,20150,1756
|
|
20230615,114000,49972927580,20200,20200,20200,20150,3879
|
|
20230615,113900,49894677130,20200,20150,20200,20150,2141
|
|
20230615,113800,49851448280,20200,20150,20200,20150,2894
|
|
20230615,113700,49793011880,20150,20100,20200,20100,5067
|
|
20230615,113600,49690862430,20150,20150,20150,20100,871
|
|
20230615,113500,49673319030,20150,20100,20150,20050,1482
|
|
20230615,113400,49643518930,20100,20050,20100,20000,2126
|
|
20230615,113300,49600882580,20050,20050,20050,20000,2869
|
|
20230615,113200,49543461080,20000,20000,20100,20000,2763
|
|
20230615,113100,49487998130,20050,20050,20100,20000,1524
|
|
20230615,113000,49457417580,20050,20100,20100,20050,1044
|
|
20230615,112900,49436441280,20100,20050,20100,20000,1340
|
|
20230615,112800,49409571880,20050,20050,20050,20000,4105
|
|
20230615,112700,49327349280,20000,20100,20100,20000,13356
|
|
20230615,112600,49059241130,20100,20050,20100,20050,1639
|
|
20230615,112500,49026358630,20050,20050,20050,20000,2571
|
|
20230615,112400,48974890680,20050,20100,20150,20000,4669
|
|
20230615,112300,48881281130,20100,20050,20150,20050,9024
|
|
20230615,112200,48699886630,20100,20100,20100,20050,4222
|
|
20230615,112100,48615042630,20100,20000,20100,20000,2333
|
|
20230615,112000,48568266130,20050,19980,20050,19980,3778
|
|
20230615,111900,48492676110,19970,19920,19970,19920,7494
|
|
20230615,111800,48343119580,19900,19910,19940,19900,4608
|
|
20230615,111700,48251330590,19910,19910,19930,19880,2517
|
|
20230615,111600,48201249670,19900,19880,19900,19880,6773
|
|
20230615,111500,48066542250,19880,19890,19920,19860,10495
|
|
20230615,111400,47857904940,19890,19900,19910,19880,6588
|
|
20230615,111300,47726854620,19910,19930,19940,19850,18855
|
|
20230615,111200,47351607810,19930,19950,19950,19920,5973
|
|
20230615,111100,47232550950,19950,19970,19990,19940,8733
|
|
20230615,111000,47058243670,19980,19980,19990,19970,3427
|
|
20230615,110900,46989762960,19970,19960,19980,19930,4724
|
|
20230615,110800,46895472090,19950,19920,19990,19900,18382
|
|
20230615,110700,46529238370,19920,19960,19960,19910,15822
|
|
20230615,110600,46213939570,19960,19980,19990,19940,8227
|
|
20230615,110500,46049761100,19980,20050,20050,19970,17691
|
|
20230615,110400,45695894700,20100,20050,20100,20050,3237
|
|
20230615,110300,45630966950,20050,20050,20100,20050,2617
|
|
20230615,110200,45578482300,20050,20050,20150,20050,6420
|
|
20230615,110100,45449643500,20100,20100,20100,20050,3272
|
|
20230615,110000,45383893250,20150,20100,20150,20100,399
|
|
20230615,105900,45375863050,20100,20100,20150,20050,2358
|
|
20230615,105800,45328467200,20100,20150,20150,20100,2888
|
|
20230615,105700,45270378100,20150,20050,20150,20050,6533
|
|
20230615,105600,45138998100,20050,20050,20100,20000,16846
|
|
20230615,105500,44801736650,20050,20000,20100,20000,18524
|
|
20230615,105400,44430814350,20000,20050,20100,20000,4694
|
|
20230615,105300,44336720550,20000,20100,20100,20000,7569
|
|
20230615,105200,44185017400,20050,20150,20150,20050,7722
|
|
20230615,105100,44030001000,20150,20050,20200,20050,6817
|
|
20230615,105000,43892754250,20050,20100,20150,20050,41812
|
|
20230615,104900,43054059250,20100,20100,20200,20100,22333
|
|
20230615,104800,42605012800,20100,20200,20250,20100,9897
|
|
20230615,104700,42405365350,20250,20250,20300,20200,7518
|
|
20230615,104600,42253225650,20250,20300,20300,20250,4843
|
|
20230615,104500,42154987450,20300,20300,20300,20250,3406
|
|
20230615,104400,42085882550,20300,20200,20300,20200,4525
|
|
20230615,104300,41994226550,20200,20100,20250,20100,10171
|
|
20230615,104200,41789045650,20150,20100,20150,20100,11013
|
|
20230615,104100,41567637850,20150,20100,20200,20100,19506
|
|
20230615,104000,41174651400,20100,20050,20150,20050,10394
|
|
20230615,103900,40965801400,20050,20050,20150,20000,64840
|
|
20230615,103800,39666119400,20050,20400,20400,20050,89063
|
|
20230615,103700,37866360950,20400,20300,20400,20300,5472
|
|
20230615,103600,37754840500,20350,20400,20450,20300,12812
|
|
20230615,103500,37493866350,20450,20400,20450,20350,3367
|
|
20230615,103400,37425176200,20450,20400,20450,20350,6082
|
|
20230615,103300,37301108850,20400,20400,20400,20350,9683
|
|
20230615,103200,37103646300,20400,20350,20400,20250,13212
|
|
20230615,103100,36835107450,20300,20350,20400,20250,9726
|
|
20230615,103000,36637636700,20350,20350,20400,20250,33035
|
|
20230615,102900,35967082650,20350,20400,20450,20350,26787
|
|
20230615,102800,35421151900,20450,20500,20500,20400,14165
|
|
20230615,102700,35131516850,20500,20450,20500,20450,4175
|
|
20230615,102600,35045987650,20500,20500,20500,20450,3506
|
|
20230615,102500,34974166450,20450,20400,20550,20400,16257
|
|
20230615,102400,34641670150,20450,20550,20550,20450,28699
|
|
20230615,102300,34053975650,20500,20600,20650,20500,21838
|
|
20230615,102200,33604916000,20600,20550,20600,20550,2831
|
|
20230615,102100,33546655350,20600,20600,20650,20500,30297
|
|
20230615,102000,32923676950,20600,20700,20750,20600,19588
|
|
20230615,101900,32518713100,20650,20600,20700,20600,17758
|
|
20230615,101800,32151929950,20600,20700,20750,20600,27994
|
|
20230615,101700,31573658450,20650,20850,20850,20650,46225
|
|
20230615,101600,30615608450,20800,20850,20900,20800,3233
|
|
20230615,101500,30548231250,20850,20900,20900,20850,9391
|
|
20230615,101400,30352220700,20950,20950,21000,20900,21103
|
|
20230615,101300,29910200300,20950,20950,21000,20950,8535
|
|
20230615,101200,29731269400,20950,21050,21050,20900,22007
|
|
20230615,101100,29269465800,21050,21050,21100,20950,21526
|
|
20230615,101000,28815838350,21050,21000,21100,20950,26696
|
|
20230615,100900,28254548900,21050,20950,21050,20950,5528
|
|
20230615,100800,28138493400,20950,21050,21050,20900,12864
|
|
20230615,100700,27868458000,21000,20950,21050,20850,12104
|
|
20230615,100600,27614503100,20950,21050,21100,20850,35010
|
|
20230615,100500,26879515700,21050,20950,21150,20950,114780
|
|
20230615,100400,24462721800,20950,20900,21000,20900,12548
|
|
20230615,100300,24199905150,20900,20950,20950,20850,10883
|
|
20230615,100200,23972376050,20950,20950,20950,20900,16650
|
|
20230615,100100,23623609500,20950,20950,20950,20850,24907
|
|
20230615,100000,23102835950,20900,20850,20950,20800,18967
|
|
20230615,095900,22706828450,20800,20850,20850,20750,5099
|
|
20230615,095800,22600716450,20850,20750,20850,20750,3463
|
|
20230615,095700,22528702850,20750,20750,20800,20700,2906
|
|
20230615,095600,22468404350,20800,20800,20800,20700,5114
|
|
20230615,095500,22362277350,20750,20850,20850,20700,11590
|
|
20230615,095400,22121800200,20850,20850,20850,20800,4838
|
|
20230615,095300,22021011400,20850,20800,20850,20750,7562
|
|
20230615,095200,21863750000,20800,20800,20800,20750,1768
|
|
20230615,095100,21827002150,20800,20750,20800,20750,1288
|
|
20230615,095000,21800225050,20800,20750,20800,20750,13110
|
|
20230615,094900,21527585850,20750,20750,20800,20750,1763
|
|
20230615,094800,21490978300,20750,20750,20800,20700,2421
|
|
20230615,094700,21440743850,20700,20650,20750,20650,7823
|
|
20230615,094600,21278811400,20650,20650,20700,20650,2409
|
|
20230615,094500,21229020900,20650,20750,20800,20650,12329
|
|
20230615,094400,20973772850,20750,20750,20800,20700,3291
|
|
20230615,094300,20905397700,20750,20700,20800,20700,10963
|
|
20230615,094200,20678347850,20700,20750,20800,20700,3930
|
|
20230615,094100,20596796200,20800,20700,20800,20650,8130
|
|
20230615,094000,20428093200,20700,20700,20750,20650,8063
|
|
20230615,093900,20261255900,20700,20800,20850,20650,18506
|
|
20230615,093800,19877782050,20800,20850,20850,20750,7538
|
|
20230615,093700,19720944050,20850,21000,21000,20800,16314
|
|
20230615,093600,19379755600,21000,20800,21000,20750,107226
|
|
20230615,093500,17133999900,20750,20700,20800,20650,8212
|
|
20230615,093400,16963454200,20650,20600,20750,20600,8709
|
|
20230615,093300,16783519850,20650,20650,20700,20600,5670
|
|
20230615,093200,16666422050,20650,20650,20700,20550,7363
|
|
20230615,093100,16514248450,20550,20700,20750,20550,28542
|
|
20230615,093000,15925384500,20750,20750,20800,20700,12709
|
|
20230615,092900,15661662150,20750,20800,20800,20700,8974
|
|
20230615,092800,15475395150,20750,20750,20800,20750,7815
|
|
20230615,092700,15312918200,20800,20850,20850,20750,9520
|
|
20230615,092600,15114867850,20850,20800,20850,20750,7412
|
|
20230615,092500,14960537450,20800,20750,20800,20700,7383
|
|
20230615,092400,14807211400,20700,20650,20750,20600,20668
|
|
20230615,092300,14380081700,20700,20800,20800,20650,8065
|
|
20230615,092200,14213112450,20800,20750,20800,20700,12838
|
|
20230615,092100,13946498700,20750,20800,20800,20650,18034
|
|
20230615,092000,13573107950,20800,20850,20900,20700,13719
|
|
20230615,091900,13287920900,20900,20950,20950,20800,35445
|
|
20230615,091800,12546496150,20950,20900,20950,20850,21500
|
|
20230615,091700,12096536900,20950,20950,20950,20850,28515
|
|
20230615,091600,11500089950,20950,20800,20950,20700,44527
|
|
20230615,091500,10570211400,20800,20800,20900,20700,23084
|
|
20230615,091400,10089840300,20800,20950,20950,20750,60236
|
|
20230615,091300,8832328200,20900,20850,20950,20800,31616
|
|
20230615,091200,8172440300,20850,20850,20900,20750,33967
|
|
20230615,091100,7464631500,20900,20700,20900,20650,74183
|
|
20230615,091000,5923303150,20700,20650,20700,20600,5398
|
|
20230615,090900,5811793800,20650,20650,20700,20600,9975
|
|
20230615,090800,5605791350,20600,20600,20650,20500,11188
|
|
20230615,090700,5375591450,20600,20700,20750,20600,18992
|
|
20230615,090600,4982824750,20700,20650,20750,20650,31138
|
|
20230615,090500,4338323850,20650,20650,20700,20600,24394
|
|
20230615,090400,3834329450,20650,20600,20650,20550,18539
|
|
20230615,090300,3452003750,20600,20500,20750,20500,59139
|
|
20230615,090200,2230493850,20550,20350,20600,20300,26859
|
|
20230615,090100,1679820600,20400,20350,20450,20300,11167
|
|
20230615,090000,1452291850,20400,20450,20500,20300,71012
|