592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,184800,35204133430,21200,21200,21200,21200,0
|
|
20230620,184700,35204133430,21200,21200,21200,21200,0
|
|
20230620,184600,35204133430,21200,21200,21200,21200,0
|
|
20230620,184500,35204133430,21200,21200,21200,21200,0
|
|
20230620,184400,35204133430,21200,21200,21200,21200,0
|
|
20230620,184300,35204133430,21200,21200,21200,21200,0
|
|
20230620,184200,35204133430,21200,21200,21200,21200,0
|
|
20230620,184100,35204133430,21200,21200,21200,21200,0
|
|
20230620,184000,35204133430,21200,21200,21200,21200,0
|
|
20230620,183900,35204133430,21200,21200,21200,21200,0
|
|
20230620,183800,35204133430,21200,21200,21200,21200,0
|
|
20230620,183700,35204133430,21200,21200,21200,21200,0
|
|
20230620,183600,35204133430,21200,21200,21200,21200,0
|
|
20230620,183500,35204133430,21200,21200,21200,21200,0
|
|
20230620,183400,35204133430,21200,21200,21200,21200,0
|
|
20230620,183300,35204133430,21200,21200,21200,21200,0
|
|
20230620,183200,35204133430,21200,21200,21200,21200,0
|
|
20230620,183100,35204133430,21200,21200,21200,21200,0
|
|
20230620,183000,35204133430,21200,21200,21200,21200,0
|
|
20230620,182900,35204133430,21200,21200,21200,21200,0
|
|
20230620,182800,35204133430,21200,21200,21200,21200,0
|
|
20230620,182700,35204133430,21200,21200,21200,21200,0
|
|
20230620,182600,35204133430,21200,21200,21200,21200,0
|
|
20230620,182500,35204133430,21200,21200,21200,21200,0
|
|
20230620,182400,35204133430,21200,21200,21200,21200,0
|
|
20230620,182300,35204133430,21200,21200,21200,21200,0
|
|
20230620,182200,35204133430,21200,21200,21200,21200,0
|
|
20230620,182100,35204133430,21200,21200,21200,21200,0
|
|
20230620,182000,35204133430,21200,21200,21200,21200,0
|
|
20230620,181900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,181800,35204133430,21200,21200,21200,21200,0
|
|
20230620,181700,35204133430,21200,21200,21200,21200,0
|
|
20230620,181600,35204133430,21200,21200,21200,21200,0
|
|
20230620,181500,35204133430,21200,21200,21200,21200,0
|
|
20230620,181400,35204133430,21200,21200,21200,21200,0
|
|
20230620,181300,35204133430,21200,21200,21200,21200,0
|
|
20230620,181200,35204133430,21200,21200,21200,21200,0
|
|
20230620,181100,35204133430,21200,21200,21200,21200,0
|
|
20230620,181000,35204133430,21200,21200,21200,21200,0
|
|
20230620,180900,35204133430,21200,21200,21200,21200,0
|
|
20230620,180800,35204133430,21200,21200,21200,21200,0
|
|
20230620,180700,35204133430,21200,21200,21200,21200,0
|
|
20230620,180600,35204133430,21200,21200,21200,21200,0
|
|
20230620,180500,35204133430,21200,21200,21200,21200,0
|
|
20230620,180400,35204133430,21200,21200,21200,21200,0
|
|
20230620,180300,35204133430,21200,21200,21200,21200,0
|
|
20230620,180200,35204133430,21200,21200,21200,21200,0
|
|
20230620,180100,35204133430,21200,21200,21200,21200,0
|
|
20230620,180000,35204133430,21200,21200,21200,21200,0
|
|
20230620,175900,35204133430,21200,21200,21200,21200,0
|
|
20230620,175800,35204133430,21200,21200,21200,21200,0
|
|
20230620,175700,35204133430,21200,21200,21200,21200,0
|
|
20230620,175600,35204133430,21200,21200,21200,21200,0
|
|
20230620,175500,35204133430,21200,21200,21200,21200,0
|
|
20230620,175400,35204133430,21200,21200,21200,21200,0
|
|
20230620,175300,35204133430,21200,21200,21200,21200,0
|
|
20230620,175200,35204133430,21200,21200,21200,21200,0
|
|
20230620,175100,35204133430,21200,21200,21200,21200,0
|
|
20230620,175000,35204133430,21200,21200,21200,21200,0
|
|
20230620,174900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,174800,35204133430,21200,21200,21200,21200,0
|
|
20230620,174700,35204133430,21200,21200,21200,21200,0
|
|
20230620,174600,35204133430,21200,21200,21200,21200,0
|
|
20230620,174500,35204133430,21200,21200,21200,21200,0
|
|
20230620,174400,35204133430,21200,21200,21200,21200,0
|
|
20230620,174300,35204133430,21200,21200,21200,21200,0
|
|
20230620,174200,35204133430,21200,21200,21200,21200,0
|
|
20230620,174100,35204133430,21200,21200,21200,21200,0
|
|
20230620,174000,35204133430,21200,21200,21200,21200,0
|
|
20230620,173900,35204133430,21200,21200,21200,21200,0
|
|
20230620,173800,35204133430,21200,21200,21200,21200,0
|
|
20230620,173700,35204133430,21200,21200,21200,21200,0
|
|
20230620,173600,35204133430,21200,21200,21200,21200,0
|
|
20230620,173500,35204133430,21200,21200,21200,21200,0
|
|
20230620,173400,35204133430,21200,21200,21200,21200,0
|
|
20230620,173300,35204133430,21200,21200,21200,21200,0
|
|
20230620,173200,35204133430,21200,21200,21200,21200,0
|
|
20230620,173100,35204133430,21200,21200,21200,21200,0
|
|
20230620,173000,35204133430,21200,21200,21200,21200,0
|
|
20230620,172900,35204133430,21200,21200,21200,21200,0
|
|
20230620,172800,35204133430,21200,21200,21200,21200,0
|
|
20230620,172700,35204133430,21200,21200,21200,21200,0
|
|
20230620,172600,35204133430,21200,21200,21200,21200,0
|
|
20230620,172500,35204133430,21200,21200,21200,21200,0
|
|
20230620,172400,35204133430,21200,21200,21200,21200,0
|
|
20230620,172300,35204133430,21200,21200,21200,21200,0
|
|
20230620,172200,35204133430,21200,21200,21200,21200,0
|
|
20230620,172100,35204133430,21200,21200,21200,21200,0
|
|
20230620,172000,35204133430,21200,21200,21200,21200,0
|
|
20230620,171900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,171800,35204133430,21200,21200,21200,21200,0
|
|
20230620,171700,35204133430,21200,21200,21200,21200,0
|
|
20230620,171600,35204133430,21200,21200,21200,21200,0
|
|
20230620,171500,35204133430,21200,21200,21200,21200,0
|
|
20230620,171400,35204133430,21200,21200,21200,21200,0
|
|
20230620,171300,35204133430,21200,21200,21200,21200,0
|
|
20230620,171200,35204133430,21200,21200,21200,21200,0
|
|
20230620,171100,35204133430,21200,21200,21200,21200,0
|
|
20230620,171000,35204133430,21200,21200,21200,21200,0
|
|
20230620,170900,35204133430,21200,21200,21200,21200,0
|
|
20230620,170800,35204133430,21200,21200,21200,21200,0
|
|
20230620,170700,35204133430,21200,21200,21200,21200,0
|
|
20230620,170600,35204133430,21200,21200,21200,21200,0
|
|
20230620,170500,35204133430,21200,21200,21200,21200,0
|
|
20230620,170400,35204133430,21200,21200,21200,21200,0
|
|
20230620,170300,35204133430,21200,21200,21200,21200,0
|
|
20230620,170200,35204133430,21200,21200,21200,21200,0
|
|
20230620,170100,35204133430,21200,21200,21200,21200,0
|
|
20230620,170000,35204133430,21200,21200,21200,21200,0
|
|
20230620,165900,35204133430,21200,21200,21200,21200,0
|
|
20230620,165800,35204133430,21200,21200,21200,21200,0
|
|
20230620,165700,35204133430,21200,21200,21200,21200,0
|
|
20230620,165600,35204133430,21200,21200,21200,21200,0
|
|
20230620,165500,35204133430,21200,21200,21200,21200,0
|
|
20230620,165400,35204133430,21200,21200,21200,21200,0
|
|
20230620,165300,35204133430,21200,21200,21200,21200,0
|
|
20230620,165200,35204133430,21200,21200,21200,21200,0
|
|
20230620,165100,35204133430,21200,21200,21200,21200,0
|
|
20230620,165000,35204133430,21200,21200,21200,21200,0
|
|
20230620,164900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,164800,35204133430,21200,21200,21200,21200,0
|
|
20230620,164700,35204133430,21200,21200,21200,21200,0
|
|
20230620,164600,35204133430,21200,21200,21200,21200,0
|
|
20230620,164500,35204133430,21200,21200,21200,21200,0
|
|
20230620,164400,35204133430,21200,21200,21200,21200,0
|
|
20230620,164300,35204133430,21200,21200,21200,21200,0
|
|
20230620,164200,35204133430,21200,21200,21200,21200,0
|
|
20230620,164100,35204133430,21200,21200,21200,21200,0
|
|
20230620,164000,35204133430,21200,21200,21200,21200,0
|
|
20230620,163900,35204133430,21200,21200,21200,21200,0
|
|
20230620,163800,35204133430,21200,21200,21200,21200,0
|
|
20230620,163700,35204133430,21200,21200,21200,21200,0
|
|
20230620,163600,35204133430,21200,21200,21200,21200,0
|
|
20230620,163500,35204133430,21200,21200,21200,21200,0
|
|
20230620,163400,35204133430,21200,21200,21200,21200,0
|
|
20230620,163300,35204133430,21200,21200,21200,21200,0
|
|
20230620,163200,35204133430,21200,21200,21200,21200,0
|
|
20230620,163100,35204133430,21200,21200,21200,21200,0
|
|
20230620,163000,35204133430,21200,21200,21200,21200,0
|
|
20230620,162900,35204133430,21200,21200,21200,21200,0
|
|
20230620,162800,35204133430,21200,21200,21200,21200,0
|
|
20230620,162700,35204133430,21200,21200,21200,21200,0
|
|
20230620,162600,35204133430,21200,21200,21200,21200,0
|
|
20230620,162500,35204133430,21200,21200,21200,21200,0
|
|
20230620,162400,35204133430,21200,21200,21200,21200,0
|
|
20230620,162300,35204133430,21200,21200,21200,21200,0
|
|
20230620,162200,35204133430,21200,21200,21200,21200,0
|
|
20230620,162100,35204133430,21200,21200,21200,21200,0
|
|
20230620,162000,35204133430,21200,21200,21200,21200,0
|
|
20230620,161900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,161800,35204133430,21200,21200,21200,21200,0
|
|
20230620,161700,35204133430,21200,21200,21200,21200,0
|
|
20230620,161600,35204133430,21200,21200,21200,21200,0
|
|
20230620,161500,35204133430,21200,21200,21200,21200,0
|
|
20230620,161400,35204133430,21200,21200,21200,21200,0
|
|
20230620,161300,35204133430,21200,21200,21200,21200,0
|
|
20230620,161200,35204133430,21200,21200,21200,21200,0
|
|
20230620,161100,35204133430,21200,21200,21200,21200,0
|
|
20230620,161000,35204133430,21200,21200,21200,21200,0
|
|
20230620,160900,35204133430,21200,21200,21200,21200,0
|
|
20230620,160800,35204133430,21200,21200,21200,21200,0
|
|
20230620,160700,35204133430,21200,21200,21200,21200,0
|
|
20230620,160600,35204133430,21200,21200,21200,21200,0
|
|
20230620,160500,35204133430,21200,21200,21200,21200,0
|
|
20230620,160400,35204133430,21200,21200,21200,21200,0
|
|
20230620,160300,35204133430,21200,21200,21200,21200,0
|
|
20230620,160200,35204133430,21200,21200,21200,21200,0
|
|
20230620,160100,35204133430,21200,21200,21200,21200,0
|
|
20230620,160000,35204133430,21200,21200,21200,21200,0
|
|
20230620,155900,35204133430,21200,21200,21200,21200,0
|
|
20230620,155800,35204133430,21200,21200,21200,21200,0
|
|
20230620,155700,35204133430,21200,21200,21200,21200,0
|
|
20230620,155600,35204133430,21200,21200,21200,21200,0
|
|
20230620,155500,35204133430,21200,21200,21200,21200,0
|
|
20230620,155400,35204133430,21200,21200,21200,21200,0
|
|
20230620,155300,35204133430,21200,21200,21200,21200,0
|
|
20230620,155200,35204133430,21200,21200,21200,21200,0
|
|
20230620,155100,35204133430,21200,21200,21200,21200,0
|
|
20230620,155000,35204133430,21200,21200,21200,21200,0
|
|
20230620,154900,35204133430,21200,21200,21200,21200,41166
|
|
20230620,154800,35204133430,21200,21200,21200,21200,0
|
|
20230620,154700,35204133430,21200,21200,21200,21200,0
|
|
20230620,154600,35204133430,21200,21200,21200,21200,0
|
|
20230620,154500,35204133430,21200,21200,21200,21200,0
|
|
20230620,154400,35204133430,21200,21200,21200,21200,0
|
|
20230620,154300,35204133430,21200,21200,21200,21200,0
|
|
20230620,154200,35204133430,21200,21200,21200,21200,0
|
|
20230620,154100,35204133430,21200,21200,21200,21200,0
|
|
20230620,154000,35204133430,21200,21200,21200,21200,0
|
|
20230620,153900,35204133430,21200,21200,21200,21200,0
|
|
20230620,153800,35204133430,21200,21200,21200,21200,0
|
|
20230620,153700,35204133430,21200,21200,21200,21200,0
|
|
20230620,153600,35204133430,21200,21200,21200,21200,0
|
|
20230620,153500,35204133430,21200,21200,21200,21200,0
|
|
20230620,153400,35204133430,21200,21200,21200,21200,0
|
|
20230620,153300,35204133430,21200,21200,21200,21200,0
|
|
20230620,153200,35204133430,21200,21200,21200,21200,0
|
|
20230620,153100,35204133430,21200,21200,21200,21200,0
|
|
20230620,153000,35204133430,21200,21200,21200,21200,41166
|
|
20230620,152900,34331414230,21150,21150,21150,21150,0
|
|
20230620,152800,34331414230,21150,21150,21150,21150,0
|
|
20230620,152700,34331414230,21150,21150,21150,21150,0
|
|
20230620,152600,34331414230,21150,21150,21150,21150,0
|
|
20230620,152500,34331414230,21150,21150,21150,21150,0
|
|
20230620,152400,34331414230,21150,21150,21150,21150,0
|
|
20230620,152300,34331414230,21150,21150,21150,21150,0
|
|
20230620,152200,34331414230,21150,21150,21150,21150,0
|
|
20230620,152100,34331414230,21150,21150,21150,21150,0
|
|
20230620,152000,34331414230,21150,21150,21150,21150,0
|
|
20230620,151900,34331414230,21150,21100,21150,21050,7242
|
|
20230620,151800,34178526980,21100,21050,21100,21050,4720
|
|
20230620,151700,34078960480,21050,21100,21100,21000,7074
|
|
20230620,151600,33930019630,21100,21100,21100,21050,4515
|
|
20230620,151500,33834889230,21100,21050,21100,21000,3512
|
|
20230620,151400,33760957280,21050,21100,21100,21050,4924
|
|
20230620,151300,33657257830,21100,21050,21100,21000,3174
|
|
20230620,151200,33590422530,21050,21100,21100,21000,12854
|
|
20230620,151100,33319996080,21100,21100,21100,21050,8782
|
|
20230620,151000,33134705480,21100,21050,21100,21050,6762
|
|
20230620,150900,32992134180,21100,21100,21100,21050,5229
|
|
20230620,150800,32882049980,21100,21050,21100,21050,4985
|
|
20230620,150700,32777031130,21050,21000,21100,21000,4845
|
|
20230620,150600,32675154630,21000,20900,21000,20900,12116
|
|
20230620,150500,32420826330,20900,20950,20950,20900,3436
|
|
20230620,150400,32348867180,20950,20950,21000,20900,10506
|
|
20230620,150300,32128779880,21000,21000,21000,20950,2641
|
|
20230620,150200,32073417730,20950,21000,21000,20950,937
|
|
20230620,150100,32053764230,21000,21000,21000,20950,819
|
|
20230620,150000,32036570830,21000,20950,21000,20950,3765
|
|
20230620,145900,31957507980,20950,21000,21000,20950,997
|
|
20230620,145800,31936596680,20950,20950,21000,20950,467
|
|
20230620,145700,31926804980,20950,21000,21000,20950,591
|
|
20230620,145600,31914398630,21000,20950,21000,20950,1189
|
|
20230620,145500,31889471530,20950,21000,21050,20950,4049
|
|
20230620,145400,31804440980,21050,21050,21050,21000,2175
|
|
20230620,145300,31758713330,21050,21000,21050,20950,1223
|
|
20230620,145200,31733004980,21050,21000,21050,21000,486
|
|
20230620,145100,31722797730,21000,21000,21050,21000,2088
|
|
20230620,145000,31678901480,21050,20950,21050,20950,4435
|
|
20230620,144900,31585826280,20950,21100,21150,20950,16690
|
|
20230620,144800,31234434380,21100,21100,21150,21050,6777
|
|
20230620,144700,31091574330,21050,21100,21100,21050,10223
|
|
20230620,144600,30875875030,21100,21000,21100,21000,14653
|
|
20230620,144500,30567163680,21050,21000,21100,20950,5631
|
|
20230620,144400,30448674030,21050,20950,21050,20950,4239
|
|
20230620,144300,30359574680,20950,20900,20950,20900,1815
|
|
20230620,144200,30321550530,20900,20950,20950,20900,7417
|
|
20230620,144100,30166487830,21000,20950,21000,20900,4978
|
|
20230620,144000,30062184030,20950,20950,21000,20950,2092
|
|
20230620,143900,30018307780,20950,21000,21000,20950,1274
|
|
20230620,143800,29991615480,20950,20950,21000,20950,682
|
|
20230620,143700,29977308730,20950,20950,20950,20900,1218
|
|
20230620,143600,29951803180,20950,20950,20950,20900,2699
|
|
20230620,143500,29895264680,20950,21000,21000,20950,1962
|
|
20230620,143400,29854154380,20950,20950,21000,20950,4081
|
|
20230620,143300,29768614080,20950,20950,20950,20900,3783
|
|
20230620,143200,29689363880,21000,20950,21000,20900,6664
|
|
20230620,143100,29549789430,20900,20900,20950,20900,1523
|
|
20230620,143000,29517919330,20950,20950,20950,20900,893
|
|
20230620,142900,29499250980,20950,20900,20950,20900,90
|
|
20230620,142800,29497369530,20900,20950,20950,20900,640
|
|
20230620,142700,29483972130,20950,20950,20950,20900,134
|
|
20230620,142600,29481166380,20900,20900,20950,20900,491
|
|
20230620,142500,29470904130,20950,20850,20950,20850,1702
|
|
20230620,142400,29435344630,20900,20800,20900,20800,2592
|
|
20230620,142300,29381284580,20800,20850,20900,20800,6008
|
|
20230620,142200,29256100330,20900,20850,20900,20850,1853
|
|
20230620,142100,29217441630,20900,20900,20900,20850,869
|
|
20230620,142000,29199296030,20900,20850,20900,20850,398
|
|
20230620,141900,29190988280,20900,20900,20900,20850,1346
|
|
20230620,141800,29162884730,20900,20850,20900,20850,950
|
|
20230620,141700,29143061380,20850,20900,20900,20850,199
|
|
20230620,141600,29138906580,20900,20900,20900,20850,312
|
|
20230620,141500,29132387930,20900,20900,20900,20850,1091
|
|
20230620,141400,29109596030,20850,20900,20900,20850,360
|
|
20230620,141300,29102084130,20900,20900,20900,20850,1276
|
|
20230620,141200,29075416580,20850,20850,20900,20850,1729
|
|
20230620,141100,29039308180,20850,20850,20900,20850,420
|
|
20230620,141000,29030542380,20900,20900,20900,20850,236
|
|
20230620,140900,29025612080,20900,20850,20900,20850,1130
|
|
20230620,140800,29002001930,20900,20900,20900,20850,1377
|
|
20230620,140700,28973232680,20850,20900,20900,20850,251
|
|
20230620,140600,28967989380,20900,20850,20900,20800,1424
|
|
20230620,140500,28938299080,20850,20850,20850,20800,934
|
|
20230620,140400,28918837830,20850,20800,20850,20800,1137
|
|
20230620,140300,28895159580,20850,20850,20900,20850,4282
|
|
20230620,140200,28805829880,20800,20850,20900,20800,4210
|
|
20230620,140100,28718173830,20900,20850,20900,20850,611
|
|
20230620,140000,28705432830,20850,20800,20900,20800,4897
|
|
20230620,135900,28603123380,20800,20850,20900,20800,4198
|
|
20230620,135800,28515596330,20850,20900,20900,20850,1962
|
|
20230620,135700,28474688080,20900,20850,20900,20850,2387
|
|
20230620,135600,28424916130,20900,20900,20900,20850,856
|
|
20230620,135500,28407055380,20850,20850,20900,20850,498
|
|
20230620,135400,28396665880,20850,20900,20900,20850,7232
|
|
20230620,135300,28245532830,20900,20900,20950,20900,2109
|
|
20230620,135200,28201440080,20900,20900,20950,20900,4262
|
|
20230620,135100,28112194180,20900,20950,20950,20900,877
|
|
20230620,135000,28093838980,20950,20950,20950,20900,935
|
|
20230620,134900,28074251580,20950,20950,20950,20900,541
|
|
20230620,134800,28062922980,20950,20950,20950,20900,1584
|
|
20230620,134700,28029792780,20950,21000,21000,20900,9329
|
|
20230620,134600,27834346230,20950,20950,21000,20950,796
|
|
20230620,134500,27817663030,21000,21000,21000,20950,1289
|
|
20230620,134400,27790607480,21000,20950,21000,20900,4802
|
|
20230620,134300,27689826530,20900,21000,21000,20900,16918
|
|
20230620,134200,27336050030,21000,21000,21000,20950,2055
|
|
20230620,134100,27292897280,21000,21000,21000,20950,1644
|
|
20230620,134000,27258388380,21000,20950,21000,20950,1408
|
|
20230620,133900,27228860830,21000,21000,21050,20950,755
|
|
20230620,133800,27213004630,21000,21000,21050,20950,3288
|
|
20230620,133700,27143949780,21050,21000,21050,20950,3713
|
|
20230620,133600,27065971680,20950,20950,21000,20950,980
|
|
20230620,133500,27045413680,20950,20950,21000,20950,647
|
|
20230620,133400,27031853280,20950,20950,20950,20900,730
|
|
20230620,133300,27016562780,20950,20950,20950,20900,2225
|
|
20230620,133200,26969984380,20900,20900,20950,20900,2171
|
|
20230620,133100,26924605780,20900,20900,20950,20900,1644
|
|
20230620,133000,26890195180,20900,20950,20950,20900,9260
|
|
20230620,132900,26696645980,20900,20900,20950,20900,857
|
|
20230620,132800,26678703980,20900,21050,21050,20900,4724
|
|
20230620,132700,26579686030,21000,20950,21000,20950,3587
|
|
20230620,132600,26504365230,21000,21000,21000,20950,779
|
|
20230620,132500,26488010130,20950,21000,21000,20950,1562
|
|
20230620,132400,26455250080,21000,21000,21050,20950,3373
|
|
20230620,132300,26384516680,21000,21050,21050,20950,4706
|
|
20230620,132200,26285689980,21050,21050,21050,21000,587
|
|
20230620,132100,26273352630,21000,21000,21050,21000,1500
|
|
20230620,132000,26241838980,21000,21000,21050,20950,2507
|
|
20230620,131900,26189194230,21000,21000,21000,20950,5053
|
|
20230620,131800,26083250080,21000,21100,21100,20950,8357
|
|
20230620,131700,25907584180,21050,21050,21100,21000,4555
|
|
20230620,131600,25811638680,21050,21000,21050,21000,1563
|
|
20230620,131500,25778757880,21050,21050,21050,21000,3722
|
|
20230620,131400,25700445980,21050,21050,21100,20950,9580
|
|
20230620,131300,25498786930,21100,21100,21100,21050,18262
|
|
20230620,131200,25113946780,21100,20950,21100,20950,42496
|
|
20230620,131100,24221388680,20950,20950,20950,20900,7529
|
|
20230620,131000,24063691030,20950,20950,20950,20900,440
|
|
20230620,130900,24054475130,20900,20950,20950,20900,353
|
|
20230620,130800,24047080880,20950,20950,20950,20900,1630
|
|
20230620,130700,24012977330,20900,20950,20950,20900,723
|
|
20230620,130600,23997856130,20950,20950,20950,20900,2893
|
|
20230620,130500,23937379830,20950,20850,20950,20850,1231
|
|
20230620,130400,23911654280,20900,20850,20950,20850,4739
|
|
20230620,130300,23812636380,20900,20850,20900,20850,3818
|
|
20230620,130200,23732864680,20850,20850,20900,20850,2034
|
|
20230620,130100,23690373280,20900,20850,20900,20800,1289
|
|
20230620,130000,23663514230,20850,20900,20900,20800,1673
|
|
20230620,125900,23628628030,20800,20800,20900,20800,856
|
|
20230620,125800,23610770730,20800,20850,20850,20800,10732
|
|
20230620,125700,23387374530,20850,20850,20900,20800,1946
|
|
20230620,125600,23346820930,20850,20900,20900,20800,5448
|
|
20230620,125500,23233218330,20900,20850,20900,20850,588
|
|
20230620,125400,23220942380,20900,20850,20900,20850,2745
|
|
20230620,125300,23163609530,20900,20850,20900,20800,2519
|
|
20230620,125200,23111088580,20800,20750,20850,20750,248
|
|
20230620,125100,23105921030,20800,20800,20800,20750,1773
|
|
20230620,125000,23069055580,20750,20800,20800,20750,2456
|
|
20230620,124900,23017974430,20800,20750,20800,20750,1062
|
|
20230620,124800,22995896680,20750,20800,20800,20750,712
|
|
20230620,124700,22981110280,20750,20750,20800,20750,1070
|
|
20230620,124600,22958859880,20750,20850,20850,20750,1196
|
|
20230620,124500,22933980880,20800,20850,20850,20800,2949
|
|
20230620,124400,22872598380,20850,20850,20900,20850,4531
|
|
20230620,124300,22778040830,20850,20850,20900,20800,1862
|
|
20230620,124200,22739259530,20850,20800,20850,20750,4655
|
|
20230620,124100,22642333580,20750,20800,20800,20750,1118
|
|
20230620,124000,22619120980,20750,20800,20800,20750,306
|
|
20230620,123900,22612758880,20750,20750,20800,20750,304
|
|
20230620,123800,22606449680,20800,20750,20800,20700,1638
|
|
20230620,123700,22572493930,20750,20800,20800,20700,850
|
|
20230620,123600,22554855430,20800,20700,20800,20700,527
|
|
20230620,123500,22543924830,20700,20750,20800,20700,304
|
|
20230620,123400,22537616180,20800,20700,20800,20700,1844
|
|
20230620,123300,22499351530,20700,20700,20750,20700,754
|
|
20230620,123200,22483727330,20700,20750,20750,20700,3021
|
|
20230620,123100,22421154530,20750,20700,20750,20700,1122
|
|
20230620,123000,22397885230,20700,20800,20800,20700,2304
|
|
20230620,122900,22350033480,20800,20800,20850,20800,1254
|
|
20230620,122800,22323945280,20800,20850,20900,20800,2290
|
|
20230620,122700,22276191430,20850,20850,20900,20850,550
|
|
20230620,122600,22264713480,20850,20850,20850,20850,165
|
|
20230620,122500,22261273230,20900,20850,20900,20850,716
|
|
20230620,122400,22246322830,20850,20900,20900,20850,1297
|
|
20230620,122300,22219255980,20900,20850,20900,20850,916
|
|
20230620,122200,22200155380,20850,20850,20900,20850,466
|
|
20230620,122100,22190436380,20850,20850,20900,20850,3612
|
|
20230620,122000,22115116580,20900,20950,20950,20850,5648
|
|
20230620,121900,21997011630,20950,20950,20950,20900,2452
|
|
20230620,121800,21945649080,20900,20900,20950,20900,11416
|
|
20230620,121700,21706530530,20900,20900,20950,20850,4701
|
|
20230620,121600,21608275980,20850,20900,20900,20850,850
|
|
20230620,121500,21590514480,20900,20900,20900,20850,7390
|
|
20230620,121400,21436065980,20900,20900,20900,20850,3025
|
|
20230620,121300,21372875830,20900,20800,20900,20800,4451
|
|
20230620,121200,21280022280,20850,20800,20850,20750,4367
|
|
20230620,121100,21189149680,20800,20800,20850,20800,901
|
|
20230620,121000,21170379280,20800,20700,20850,20700,7640
|
|
20230620,120900,21011493230,20700,20750,20750,20700,1270
|
|
20230620,120800,20985147780,20750,20700,20800,20700,2332
|
|
20230620,120700,20936774030,20750,20800,20800,20750,2865
|
|
20230620,120600,20877322430,20750,20750,20800,20750,401
|
|
20230620,120500,20868988730,20750,20700,20800,20700,4023
|
|
20230620,120400,20785549680,20750,20700,20750,20700,416
|
|
20230620,120300,20776931880,20700,20750,20750,20700,610
|
|
20230620,120200,20764290830,20700,20700,20750,20700,229
|
|
20230620,120100,20759544030,20750,20750,20750,20700,585
|
|
20230620,120000,20747415680,20700,20700,20750,20700,3033
|
|
20230620,115900,20684485880,20700,20700,20750,20700,187
|
|
20230620,115800,20680612730,20700,20650,20750,20650,414
|
|
20230620,115700,20672036030,20650,20650,20700,20650,2096
|
|
20230620,115600,20628660480,20650,20700,20700,20650,172
|
|
20230620,115500,20625107530,20650,20650,20650,20600,1131
|
|
20230620,115400,20601759930,20650,20650,20700,20650,2172
|
|
20230620,115300,20556901830,20700,20650,20700,20650,602
|
|
20230620,115200,20544455830,20650,20700,20700,20650,765
|
|
20230620,115100,20528624480,20700,20700,20750,20700,546
|
|
20230620,115000,20517321030,20700,20700,20750,20700,473
|
|
20230620,114900,20507511180,20700,20750,20750,20700,493
|
|
20230620,114800,20497295080,20700,20700,20750,20700,1550
|
|
20230620,114700,20465210030,20700,20750,20750,20700,1199
|
|
20230620,114600,20440372580,20750,20750,20750,20700,216
|
|
20230620,114500,20435896630,20750,20700,20750,20700,284
|
|
20230620,114400,20430006230,20750,20700,20750,20700,1172
|
|
20230620,114300,20405731230,20750,20700,20750,20700,690
|
|
20230620,114200,20391414880,20750,20700,20750,20700,343
|
|
20230620,114100,20384301280,20700,20700,20750,20700,754
|
|
20230620,114000,20368666780,20700,20750,20750,20700,364
|
|
20230620,113900,20361120780,20700,20750,20750,20700,6090
|
|
20230620,113800,20234756980,20800,20700,20800,20700,1036
|
|
20230620,113700,20213259930,20750,20700,20750,20700,5047
|
|
20230620,113600,20108547630,20750,20700,20750,20700,336
|
|
20230620,113500,20101584180,20700,20750,20750,20700,1608
|
|
20230620,113400,20068238480,20750,20750,20750,20700,699
|
|
20230620,113300,20053761030,20700,20750,20750,20700,920
|
|
20230620,113200,20034684530,20700,20650,20700,20650,2434
|
|
20230620,113100,19984314280,20650,20700,20700,20650,1526
|
|
20230620,113000,19952738730,20700,20700,20700,20650,1224
|
|
20230620,112900,19927406130,20700,20650,20700,20650,638
|
|
20230620,112800,19914221230,20650,20650,20700,20650,617
|
|
20230620,112700,19901460430,20650,20700,20700,20650,906
|
|
20230620,112600,19882717680,20700,20600,20700,20600,3401
|
|
20230620,112500,19812382680,20600,20600,20650,20600,3275
|
|
20230620,112400,19744895480,20600,20650,20650,20600,386
|
|
20230620,112300,19736943530,20650,20650,20650,20600,376
|
|
20230620,112200,19729184330,20600,20600,20650,20600,518
|
|
20230620,112100,19718491180,20600,20650,20650,20600,634
|
|
20230620,112000,19705425430,20600,20650,20650,20600,343
|
|
20230620,111900,19698342680,20600,20600,20650,20550,1247
|
|
20230620,111800,19672655380,20600,20550,20600,20550,6580
|
|
20230620,111700,19537133630,20550,20600,20600,20500,2131
|
|
20230620,111600,19493348730,20550,20600,20600,20550,975
|
|
20230620,111500,19473299930,20550,20550,20600,20550,866
|
|
20230620,111400,19455502980,20600,20550,20600,20550,1508
|
|
20230620,111300,19424461680,20600,20550,20600,20550,539
|
|
20230620,111200,19413374580,20600,20600,20600,20550,715
|
|
20230620,111100,19398667630,20550,20550,20600,20550,384
|
|
20230620,111000,19390775880,20550,20550,20600,20550,1387
|
|
20230620,110900,19362265330,20550,20550,20600,20550,346
|
|
20230620,110800,19355139730,20550,20600,20600,20550,908
|
|
20230620,110700,19336441030,20550,20600,20650,20550,3267
|
|
20230620,110600,19269278180,20600,20550,20600,20550,604
|
|
20230620,110500,19256840430,20550,20550,20600,20550,428
|
|
20230620,110400,19248042280,20600,20600,20600,20550,3038
|
|
20230620,110300,19185464130,20550,20550,20600,20550,2037
|
|
20230620,110200,19143532580,20550,20550,20550,20500,2694
|
|
20230620,110100,19088181430,20550,20500,20550,20500,2387
|
|
20230620,110000,19039178880,20550,20550,20550,20500,685
|
|
20230620,105900,19025126730,20550,20550,20550,20500,733
|
|
20230620,105800,19010092680,20550,20500,20550,20500,1228
|
|
20230620,105700,18984914430,20550,20500,20550,20500,2058
|
|
20230620,105600,18942712230,20500,20550,20550,20450,1843
|
|
20230620,105500,18904918480,20500,20500,20500,20500,1897
|
|
20230620,105400,18866029980,20550,20550,20550,20500,1236
|
|
20230620,105300,18840666230,20500,20600,20600,20500,2770
|
|
20230620,105200,18783701530,20600,20650,20650,20600,1203
|
|
20230620,105100,18758862030,20650,20650,20650,20600,496
|
|
20230620,105000,18748626480,20600,20650,20650,20600,1119
|
|
20230620,104900,18725533180,20650,20750,20750,20600,5057
|
|
20230620,104800,18621044130,20700,20750,20750,20700,721
|
|
20230620,104700,18606112780,20700,20700,20750,20700,1404
|
|
20230620,104600,18577024230,20700,20750,20750,20700,8096
|
|
20230620,104500,18409431930,20750,20750,20750,20700,2491
|
|
20230620,104400,18357765830,20750,20700,20750,20700,1089
|
|
20230620,104300,18335204330,20750,20750,20750,20700,2313
|
|
20230620,104200,18287211080,20750,20700,20750,20700,4072
|
|
20230620,104100,18202738130,20700,20700,20750,20700,7124
|
|
20230620,104000,18054924180,20700,20750,20750,20600,7309
|
|
20230620,103900,17903976680,20750,20700,20750,20650,1981
|
|
20230620,103800,17862933680,20750,20650,20750,20600,6236
|
|
20230620,103700,17734011630,20650,20700,20700,20650,1694
|
|
20230620,103600,17699013380,20700,20700,20700,20650,631
|
|
20230620,103500,17685959230,20700,20650,20700,20650,2338
|
|
20230620,103400,17637572730,20700,20750,20750,20650,910
|
|
20230620,103300,17618751830,20700,20750,20750,20700,1248
|
|
20230620,103200,17592883680,20750,20700,20750,20650,2099
|
|
20230620,103100,17549431980,20650,20550,20750,20550,22539
|
|
20230620,103000,17083570030,20600,20500,20600,20500,1595
|
|
20230620,102900,17050747780,20550,20550,20600,20500,1278
|
|
20230620,102800,17024484980,20600,20600,20600,20550,2062
|
|
20230620,102700,16982014330,20550,20600,20600,20550,1732
|
|
20230620,102600,16946415880,20600,20600,20600,20550,1696
|
|
20230620,102500,16911489330,20600,20500,20600,20500,10396
|
|
20230620,102400,16698074880,20500,20500,20550,20500,1938
|
|
20230620,102300,16658321780,20500,20550,20550,20500,476
|
|
20230620,102200,16648549680,20550,20550,20550,20500,877
|
|
20230620,102100,16630534880,20550,20550,20550,20500,386
|
|
20230620,102000,16622604680,20550,20500,20550,20500,567
|
|
20230620,101900,16610969680,20500,20500,20550,20500,1592
|
|
20230620,101800,16578302780,20500,20500,20550,20500,6743
|
|
20230620,101700,16440067930,20500,20500,20550,20500,1280
|
|
20230620,101600,16413797030,20500,20550,20550,20500,1438
|
|
20230620,101500,16384250880,20550,20550,20550,20500,5331
|
|
20230620,101400,16274708680,20550,20600,20650,20550,2822
|
|
20230620,101300,16216584430,20600,20600,20600,20550,1870
|
|
20230620,101200,16178063030,20600,20600,20600,20550,471
|
|
20230620,101100,16168367180,20600,20600,20650,20550,5665
|
|
20230620,101000,16051660130,20650,20650,20650,20600,1436
|
|
20230620,100900,16022032630,20650,20550,20650,20550,13441
|
|
20230620,100800,15745161230,20600,20550,20600,20500,2335
|
|
20230620,100700,15697223730,20550,20500,20550,20500,914
|
|
20230620,100600,15678456780,20500,20550,20550,20500,1206
|
|
20230620,100500,15653697880,20500,20600,20600,20500,1006
|
|
20230620,100400,15633029530,20600,20550,20600,20550,1329
|
|
20230620,100300,15605713580,20600,20550,20600,20500,1925
|
|
20230620,100200,15566125280,20550,20600,20650,20550,3226
|
|
20230620,100100,15499721380,20600,20550,20600,20550,685
|
|
20230620,100000,15485634430,20600,20600,20650,20550,3788
|
|
20230620,095900,15407735680,20650,20600,20650,20600,2419
|
|
20230620,095800,15357856380,20650,20600,20650,20600,1390
|
|
20230620,095700,15329185730,20600,20600,20650,20550,5387
|
|
20230620,095600,15218182730,20600,20550,20600,20550,2151
|
|
20230620,095500,15173877180,20550,20600,20600,20550,3919
|
|
20230620,095400,15093185380,20650,20550,20650,20550,6448
|
|
20230620,095300,14960350280,20550,20600,20600,20550,4192
|
|
20230620,095200,14874020080,20550,20500,20600,20500,5402
|
|
20230620,095100,14763013630,20550,20500,20550,20500,1178
|
|
20230620,095000,14738817530,20500,20500,20550,20500,1843
|
|
20230620,094900,14700990780,20500,20500,20500,20450,3582
|
|
20230620,094800,14627589180,20500,20500,20500,20450,769
|
|
20230620,094700,14611832430,20550,20500,20600,20500,9454
|
|
20230620,094600,14417772230,20500,20500,20550,20500,9518
|
|
20230620,094500,14222472480,20550,20600,20600,20500,4246
|
|
20230620,094400,14135218980,20550,20500,20600,20450,18915
|
|
20230620,094300,13746643680,20500,20500,20550,20450,5561
|
|
20230620,094200,13632641430,20500,20450,20550,20450,11822
|
|
20230620,094100,13390262830,20450,20500,20500,20450,7274
|
|
20230620,094000,13241481980,20500,20450,20550,20400,14298
|
|
20230620,093900,12948505030,20450,20350,20450,20350,14397
|
|
20230620,093800,12654362130,20400,20400,20400,20350,10187
|
|
20230620,093700,12446984480,20400,20400,20400,20300,7254
|
|
20230620,093600,12299287430,20350,20300,20400,20250,11907
|
|
20230620,093500,12057127230,20250,20200,20300,20200,7472
|
|
20230620,093400,11905804180,20250,20250,20250,20200,6824
|
|
20230620,093300,11767794630,20250,20150,20250,20150,4079
|
|
20230620,093200,11685285430,20150,20050,20150,20050,13036
|
|
20230620,093100,11423548930,20050,20050,20100,20000,3762
|
|
20230620,093000,11348120830,20000,20050,20100,20000,4437
|
|
20230620,092900,11259262430,20050,20050,20050,20000,3812
|
|
20230620,092800,11182893930,20050,20050,20100,20000,4293
|
|
20230620,092700,11096851580,20050,20000,20100,20000,11327
|
|
20230620,092600,10869839530,20000,20000,20100,20000,14719
|
|
20230620,092500,10575130180,20000,20050,20050,19990,38110
|
|
20230620,092400,9812864200,20050,20100,20100,20000,13984
|
|
20230620,092300,9532590000,20050,20050,20100,20000,19641
|
|
20230620,092200,9138779700,20050,20200,20200,20000,79945
|
|
20230620,092100,7535454200,20200,20100,20200,20100,10606
|
|
20230620,092000,7322108900,20100,20200,20250,20100,29666
|
|
20230620,091900,6724105900,20200,20200,20250,20150,7624
|
|
20230620,091800,6570237000,20200,20150,20200,20150,5354
|
|
20230620,091700,6462203800,20150,20250,20250,20150,13723
|
|
20230620,091600,6185043000,20250,20250,20300,20200,5030
|
|
20230620,091500,6083377200,20250,20350,20350,20250,9386
|
|
20230620,091400,5893158550,20350,20300,20400,20250,10657
|
|
20230620,091300,5676635150,20300,20200,20350,20200,8774
|
|
20230620,091200,5498919650,20200,20300,20300,20200,10245
|
|
20230620,091100,5291487200,20250,20150,20350,20150,26029
|
|
20230620,091000,4764731650,20150,20150,20200,20100,8806
|
|
20230620,090900,4587414450,20150,20150,20200,20100,48076
|
|
20230620,090800,3619767850,20150,20200,20200,20100,29712
|
|
20230620,090700,3020812050,20250,20400,20450,20200,43678
|
|
20230620,090600,2133352750,20450,20500,20550,20400,32065
|
|
20230620,090500,1478252800,20500,20550,20600,20500,13411
|
|
20230620,090400,1203114950,20550,20550,20550,20500,7971
|
|
20230620,090300,1039417000,20550,20550,20600,20500,12128
|
|
20230620,090200,790546050,20550,20650,20700,20500,15967
|
|
20230620,090100,461472500,20650,20600,20700,20600,8752
|
|
20230620,090000,280770950,20600,20900,20900,20600,13355
|