587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,184300,8479262250,20750,20750,20750,20750,0
|
|
20230620,184200,8479262250,20750,20750,20750,20750,0
|
|
20230620,184100,8479262250,20750,20750,20750,20750,0
|
|
20230620,184000,8479262250,20750,20750,20750,20750,0
|
|
20230620,183900,8479262250,20750,20750,20750,20750,0
|
|
20230620,183800,8479262250,20750,20750,20750,20750,0
|
|
20230620,183700,8479262250,20750,20750,20750,20750,0
|
|
20230620,183600,8479262250,20750,20750,20750,20750,0
|
|
20230620,183500,8479262250,20750,20750,20750,20750,0
|
|
20230620,183400,8479262250,20750,20750,20750,20750,0
|
|
20230620,183300,8479262250,20750,20750,20750,20750,0
|
|
20230620,183200,8479262250,20750,20750,20750,20750,0
|
|
20230620,183100,8479262250,20750,20750,20750,20750,0
|
|
20230620,183000,8479262250,20750,20750,20750,20750,0
|
|
20230620,182900,8479262250,20750,20750,20750,20750,0
|
|
20230620,182800,8479262250,20750,20750,20750,20750,0
|
|
20230620,182700,8479262250,20750,20750,20750,20750,0
|
|
20230620,182600,8479262250,20750,20750,20750,20750,0
|
|
20230620,182500,8479262250,20750,20750,20750,20750,0
|
|
20230620,182400,8479262250,20750,20750,20750,20750,0
|
|
20230620,182300,8479262250,20750,20750,20750,20750,0
|
|
20230620,182200,8479262250,20750,20750,20750,20750,0
|
|
20230620,182100,8479262250,20750,20750,20750,20750,0
|
|
20230620,182000,8479262250,20750,20750,20750,20750,0
|
|
20230620,181900,8479262250,20750,20750,20750,20750,0
|
|
20230620,181800,8479262250,20750,20750,20750,20750,0
|
|
20230620,181700,8479262250,20750,20750,20750,20750,0
|
|
20230620,181600,8479262250,20750,20750,20750,20750,0
|
|
20230620,181500,8479262250,20750,20750,20750,20750,0
|
|
20230620,181400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,181300,8479262250,20750,20750,20750,20750,0
|
|
20230620,181200,8479262250,20750,20750,20750,20750,0
|
|
20230620,181100,8479262250,20750,20750,20750,20750,0
|
|
20230620,181000,8479262250,20750,20750,20750,20750,0
|
|
20230620,180900,8479262250,20750,20750,20750,20750,0
|
|
20230620,180800,8479262250,20750,20750,20750,20750,0
|
|
20230620,180700,8479262250,20750,20750,20750,20750,0
|
|
20230620,180600,8479262250,20750,20750,20750,20750,0
|
|
20230620,180500,8479262250,20750,20750,20750,20750,0
|
|
20230620,180400,8479262250,20750,20750,20750,20750,0
|
|
20230620,180300,8479262250,20750,20750,20750,20750,0
|
|
20230620,180200,8479262250,20750,20750,20750,20750,0
|
|
20230620,180100,8479262250,20750,20750,20750,20750,0
|
|
20230620,180000,8479262250,20750,20750,20750,20750,0
|
|
20230620,175900,8479262250,20750,20750,20750,20750,0
|
|
20230620,175800,8479262250,20750,20750,20750,20750,0
|
|
20230620,175700,8479262250,20750,20750,20750,20750,0
|
|
20230620,175600,8479262250,20750,20750,20750,20750,0
|
|
20230620,175500,8479262250,20750,20750,20750,20750,0
|
|
20230620,175400,8479262250,20750,20750,20750,20750,0
|
|
20230620,175300,8479262250,20750,20750,20750,20750,0
|
|
20230620,175200,8479262250,20750,20750,20750,20750,0
|
|
20230620,175100,8479262250,20750,20750,20750,20750,0
|
|
20230620,175000,8479262250,20750,20750,20750,20750,0
|
|
20230620,174900,8479262250,20750,20750,20750,20750,0
|
|
20230620,174800,8479262250,20750,20750,20750,20750,0
|
|
20230620,174700,8479262250,20750,20750,20750,20750,0
|
|
20230620,174600,8479262250,20750,20750,20750,20750,0
|
|
20230620,174500,8479262250,20750,20750,20750,20750,0
|
|
20230620,174400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,174300,8479262250,20750,20750,20750,20750,0
|
|
20230620,174200,8479262250,20750,20750,20750,20750,0
|
|
20230620,174100,8479262250,20750,20750,20750,20750,0
|
|
20230620,174000,8479262250,20750,20750,20750,20750,0
|
|
20230620,173900,8479262250,20750,20750,20750,20750,0
|
|
20230620,173800,8479262250,20750,20750,20750,20750,0
|
|
20230620,173700,8479262250,20750,20750,20750,20750,0
|
|
20230620,173600,8479262250,20750,20750,20750,20750,0
|
|
20230620,173500,8479262250,20750,20750,20750,20750,0
|
|
20230620,173400,8479262250,20750,20750,20750,20750,0
|
|
20230620,173300,8479262250,20750,20750,20750,20750,0
|
|
20230620,173200,8479262250,20750,20750,20750,20750,0
|
|
20230620,173100,8479262250,20750,20750,20750,20750,0
|
|
20230620,173000,8479262250,20750,20750,20750,20750,0
|
|
20230620,172900,8479262250,20750,20750,20750,20750,0
|
|
20230620,172800,8479262250,20750,20750,20750,20750,0
|
|
20230620,172700,8479262250,20750,20750,20750,20750,0
|
|
20230620,172600,8479262250,20750,20750,20750,20750,0
|
|
20230620,172500,8479262250,20750,20750,20750,20750,0
|
|
20230620,172400,8479262250,20750,20750,20750,20750,0
|
|
20230620,172300,8479262250,20750,20750,20750,20750,0
|
|
20230620,172200,8479262250,20750,20750,20750,20750,0
|
|
20230620,172100,8479262250,20750,20750,20750,20750,0
|
|
20230620,172000,8479262250,20750,20750,20750,20750,0
|
|
20230620,171900,8479262250,20750,20750,20750,20750,0
|
|
20230620,171800,8479262250,20750,20750,20750,20750,0
|
|
20230620,171700,8479262250,20750,20750,20750,20750,0
|
|
20230620,171600,8479262250,20750,20750,20750,20750,0
|
|
20230620,171500,8479262250,20750,20750,20750,20750,0
|
|
20230620,171400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,171300,8479262250,20750,20750,20750,20750,0
|
|
20230620,171200,8479262250,20750,20750,20750,20750,0
|
|
20230620,171100,8479262250,20750,20750,20750,20750,0
|
|
20230620,171000,8479262250,20750,20750,20750,20750,0
|
|
20230620,170900,8479262250,20750,20750,20750,20750,0
|
|
20230620,170800,8479262250,20750,20750,20750,20750,0
|
|
20230620,170700,8479262250,20750,20750,20750,20750,0
|
|
20230620,170600,8479262250,20750,20750,20750,20750,0
|
|
20230620,170500,8479262250,20750,20750,20750,20750,0
|
|
20230620,170400,8479262250,20750,20750,20750,20750,0
|
|
20230620,170300,8479262250,20750,20750,20750,20750,0
|
|
20230620,170200,8479262250,20750,20750,20750,20750,0
|
|
20230620,170100,8479262250,20750,20750,20750,20750,0
|
|
20230620,170000,8479262250,20750,20750,20750,20750,0
|
|
20230620,165900,8479262250,20750,20750,20750,20750,0
|
|
20230620,165800,8479262250,20750,20750,20750,20750,0
|
|
20230620,165700,8479262250,20750,20750,20750,20750,0
|
|
20230620,165600,8479262250,20750,20750,20750,20750,0
|
|
20230620,165500,8479262250,20750,20750,20750,20750,0
|
|
20230620,165400,8479262250,20750,20750,20750,20750,0
|
|
20230620,165300,8479262250,20750,20750,20750,20750,0
|
|
20230620,165200,8479262250,20750,20750,20750,20750,0
|
|
20230620,165100,8479262250,20750,20750,20750,20750,0
|
|
20230620,165000,8479262250,20750,20750,20750,20750,0
|
|
20230620,164900,8479262250,20750,20750,20750,20750,0
|
|
20230620,164800,8479262250,20750,20750,20750,20750,0
|
|
20230620,164700,8479262250,20750,20750,20750,20750,0
|
|
20230620,164600,8479262250,20750,20750,20750,20750,0
|
|
20230620,164500,8479262250,20750,20750,20750,20750,0
|
|
20230620,164400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,164300,8479262250,20750,20750,20750,20750,0
|
|
20230620,164200,8479262250,20750,20750,20750,20750,0
|
|
20230620,164100,8479262250,20750,20750,20750,20750,0
|
|
20230620,164000,8479262250,20750,20750,20750,20750,0
|
|
20230620,163900,8479262250,20750,20750,20750,20750,0
|
|
20230620,163800,8479262250,20750,20750,20750,20750,0
|
|
20230620,163700,8479262250,20750,20750,20750,20750,0
|
|
20230620,163600,8479262250,20750,20750,20750,20750,0
|
|
20230620,163500,8479262250,20750,20750,20750,20750,0
|
|
20230620,163400,8479262250,20750,20750,20750,20750,0
|
|
20230620,163300,8479262250,20750,20750,20750,20750,0
|
|
20230620,163200,8479262250,20750,20750,20750,20750,0
|
|
20230620,163100,8479262250,20750,20750,20750,20750,0
|
|
20230620,163000,8479262250,20750,20750,20750,20750,0
|
|
20230620,162900,8479262250,20750,20750,20750,20750,0
|
|
20230620,162800,8479262250,20750,20750,20750,20750,0
|
|
20230620,162700,8479262250,20750,20750,20750,20750,0
|
|
20230620,162600,8479262250,20750,20750,20750,20750,0
|
|
20230620,162500,8479262250,20750,20750,20750,20750,0
|
|
20230620,162400,8479262250,20750,20750,20750,20750,0
|
|
20230620,162300,8479262250,20750,20750,20750,20750,0
|
|
20230620,162200,8479262250,20750,20750,20750,20750,0
|
|
20230620,162100,8479262250,20750,20750,20750,20750,0
|
|
20230620,162000,8479262250,20750,20750,20750,20750,0
|
|
20230620,161900,8479262250,20750,20750,20750,20750,0
|
|
20230620,161800,8479262250,20750,20750,20750,20750,0
|
|
20230620,161700,8479262250,20750,20750,20750,20750,0
|
|
20230620,161600,8479262250,20750,20750,20750,20750,0
|
|
20230620,161500,8479262250,20750,20750,20750,20750,0
|
|
20230620,161400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,161300,8479262250,20750,20750,20750,20750,0
|
|
20230620,161200,8479262250,20750,20750,20750,20750,0
|
|
20230620,161100,8479262250,20750,20750,20750,20750,0
|
|
20230620,161000,8479262250,20750,20750,20750,20750,0
|
|
20230620,160900,8479262250,20750,20750,20750,20750,0
|
|
20230620,160800,8479262250,20750,20750,20750,20750,0
|
|
20230620,160700,8479262250,20750,20750,20750,20750,0
|
|
20230620,160600,8479262250,20750,20750,20750,20750,0
|
|
20230620,160500,8479262250,20750,20750,20750,20750,0
|
|
20230620,160400,8479262250,20750,20750,20750,20750,0
|
|
20230620,160300,8479262250,20750,20750,20750,20750,0
|
|
20230620,160200,8479262250,20750,20750,20750,20750,0
|
|
20230620,160100,8479262250,20750,20750,20750,20750,0
|
|
20230620,160000,8479262250,20750,20750,20750,20750,0
|
|
20230620,155900,8479262250,20750,20750,20750,20750,0
|
|
20230620,155800,8479262250,20750,20750,20750,20750,0
|
|
20230620,155700,8479262250,20750,20750,20750,20750,0
|
|
20230620,155600,8479262250,20750,20750,20750,20750,0
|
|
20230620,155500,8479262250,20750,20750,20750,20750,0
|
|
20230620,155400,8479262250,20750,20750,20750,20750,0
|
|
20230620,155300,8479262250,20750,20750,20750,20750,0
|
|
20230620,155200,8479262250,20750,20750,20750,20750,0
|
|
20230620,155100,8479262250,20750,20750,20750,20750,0
|
|
20230620,155000,8479262250,20750,20750,20750,20750,0
|
|
20230620,154900,8479262250,20750,20750,20750,20750,0
|
|
20230620,154800,8479262250,20750,20750,20750,20750,0
|
|
20230620,154700,8479262250,20750,20750,20750,20750,0
|
|
20230620,154600,8479262250,20750,20750,20750,20750,0
|
|
20230620,154500,8479262250,20750,20750,20750,20750,0
|
|
20230620,154400,8479262250,20750,20750,20750,20750,1659
|
|
20230620,154300,8479262250,20750,20750,20750,20750,0
|
|
20230620,154200,8479262250,20750,20750,20750,20750,0
|
|
20230620,154100,8479262250,20750,20750,20750,20750,0
|
|
20230620,154000,8479262250,20750,20750,20750,20750,0
|
|
20230620,153900,8479262250,20750,20750,20750,20750,0
|
|
20230620,153800,8479262250,20750,20750,20750,20750,0
|
|
20230620,153700,8479262250,20750,20750,20750,20750,0
|
|
20230620,153600,8479262250,20750,20750,20750,20750,0
|
|
20230620,153500,8479262250,20750,20750,20750,20750,0
|
|
20230620,153400,8479262250,20750,20750,20750,20750,0
|
|
20230620,153300,8479262250,20750,20750,20750,20750,0
|
|
20230620,153200,8479262250,20750,20750,20750,20750,0
|
|
20230620,153100,8479262250,20750,20750,20750,20750,0
|
|
20230620,153000,8479262250,20750,20750,20750,20750,1659
|
|
20230620,152900,8444838000,20850,20850,20850,20850,0
|
|
20230620,152800,8444838000,20850,20850,20850,20850,0
|
|
20230620,152700,8444838000,20850,20850,20850,20850,0
|
|
20230620,152600,8444838000,20850,20850,20850,20850,0
|
|
20230620,152500,8444838000,20850,20850,20850,20850,0
|
|
20230620,152400,8444838000,20850,20850,20850,20850,0
|
|
20230620,152300,8444838000,20850,20850,20850,20850,0
|
|
20230620,152200,8444838000,20850,20850,20850,20850,0
|
|
20230620,152100,8444838000,20850,20850,20850,20850,0
|
|
20230620,152000,8444838000,20850,20850,20850,20850,0
|
|
20230620,151900,8444838000,20850,20800,20900,20800,276
|
|
20230620,151800,8439096200,20900,20800,20900,20800,86
|
|
20230620,151700,8437302050,20900,20900,20900,20800,22
|
|
20230620,151600,8436843000,20900,20800,20900,20800,2
|
|
20230620,151500,8436801300,20900,20850,20900,20800,701
|
|
20230620,151400,8422208250,20850,20900,20900,20800,320
|
|
20230620,151300,8415520900,20900,20850,20900,20800,716
|
|
20230620,151200,8400585100,20850,20900,20900,20850,277
|
|
20230620,151100,8394804600,20900,20850,20900,20800,1564
|
|
20230620,151000,8362168550,20750,20800,20850,20750,840
|
|
20230620,150900,8344697750,20800,20800,20800,20750,410
|
|
20230620,150800,8336182400,20800,20750,20800,20700,1091
|
|
20230620,150700,8313507200,20750,20750,20800,20650,617
|
|
20230620,150600,8300709550,20650,20800,20800,20650,116
|
|
20230620,150500,8298308650,20800,20750,20800,20750,29
|
|
20230620,150400,8297706550,20800,20800,20800,20650,2560
|
|
20230620,150300,8244818850,20800,20850,20850,20750,339
|
|
20230620,150200,8237767450,20800,20850,20850,20700,488
|
|
20230620,150100,8227628700,20850,20850,20850,20800,43
|
|
20230620,150000,8226732200,20700,20850,20850,20700,28
|
|
20230620,145900,8226152150,20850,20700,20850,20650,1631
|
|
20230620,145800,8192329600,20600,20650,20650,20600,2028
|
|
20230620,145700,8150515950,20700,20700,20750,20650,353
|
|
20230620,145600,8143205850,20750,20800,20800,20750,260
|
|
20230620,145500,8137806050,20850,20850,20850,20850,0
|
|
20230620,145400,8137806050,20850,20850,20850,20850,24
|
|
20230620,145300,8137305650,20700,20750,20750,20700,101
|
|
20230620,145200,8135212950,20850,20750,20850,20750,240
|
|
20230620,145100,8130225250,20850,20850,20850,20800,1658
|
|
20230620,145000,8095728450,20900,20850,20900,20850,784
|
|
20230620,144900,8079349850,20850,20850,20900,20850,139
|
|
20230620,144800,8076448000,20850,20850,20850,20850,16
|
|
20230620,144700,8076114400,20850,20850,20900,20850,210
|
|
20230620,144600,8071734700,20850,20900,20900,20850,175
|
|
20230620,144500,8068080950,20900,20900,20900,20900,32
|
|
20230620,144400,8067412150,20900,20950,20950,20900,131
|
|
20230620,144300,8064670650,20900,20900,20950,20900,231
|
|
20230620,144200,8059840350,20900,20700,20900,20700,1209
|
|
20230620,144100,8034575850,20700,20800,20850,20700,1515
|
|
20230620,144000,8003083150,20750,20800,20850,20750,368
|
|
20230620,143900,7995439500,20750,20750,20750,20750,9
|
|
20230620,143800,7995252750,20850,20750,20850,20750,34
|
|
20230620,143700,7994544850,20800,20800,20800,20800,356
|
|
20230620,143600,7987140050,20800,20700,20800,20700,576
|
|
20230620,143500,7975168250,20800,20800,20800,20800,118
|
|
20230620,143400,7972713850,20700,20700,20750,20700,164
|
|
20230620,143300,7969318550,20800,20700,20800,20700,65
|
|
20230620,143200,7967968500,20750,20850,20850,20600,2743
|
|
20230620,143100,7911012650,20800,20800,20850,20800,542
|
|
20230620,143000,7899737500,20800,20800,20800,20800,57
|
|
20230620,142900,7898551900,20800,20650,20800,20600,736
|
|
20230620,142800,7883346850,20650,20550,20650,20550,229
|
|
20230620,142700,7878630300,20550,20500,20550,20400,1748
|
|
20230620,142600,7842848700,20500,20600,20700,20350,8050
|
|
20230620,142500,7678059450,20650,20750,20800,20400,6588
|
|
20230620,142400,7542824200,20750,20650,20800,20600,929
|
|
20230620,142300,7523669400,20800,20750,20850,20600,3568
|
|
20230620,142200,7449910200,20750,20800,20800,20750,495
|
|
20230620,142100,7439636950,20800,20850,20850,20800,698
|
|
20230620,142000,7425112350,20850,20900,20900,20850,662
|
|
20230620,141900,7411308450,20900,20900,20900,20900,0
|
|
20230620,141800,7411308450,20900,20900,20950,20900,31
|
|
20230620,141700,7410660500,20850,20850,20850,20850,2
|
|
20230620,141600,7410618800,20950,20950,20950,20950,25
|
|
20230620,141500,7410095050,20950,20900,20950,20900,6
|
|
20230620,141400,7409969600,20900,20900,20900,20850,292
|
|
20230620,141300,7403872650,21000,21000,21000,21000,24
|
|
20230620,141200,7403368650,20900,20900,20900,20900,52
|
|
20230620,141100,7402281850,21000,21000,21000,20900,309
|
|
20230620,141000,7395820950,20900,20900,20900,20900,47
|
|
20230620,140900,7394838650,21000,21000,21000,21000,25
|
|
20230620,140800,7394313650,21000,21000,21000,20950,836
|
|
20230620,140700,7376758150,21000,20950,21000,20900,928
|
|
20230620,140600,7357278400,20950,20900,20950,20900,98
|
|
20230620,140500,7355229750,20900,20900,20900,20900,20
|
|
20230620,140400,7354811750,20900,20950,20950,20900,387
|
|
20230620,140300,7346722250,20950,20950,20950,20950,2
|
|
20230620,140200,7346680350,20950,20900,20950,20900,25
|
|
20230620,140100,7346156650,20950,20950,20950,20950,25
|
|
20230620,140000,7345632900,20950,20950,20950,20900,191
|
|
20230620,135900,7341638000,20950,20950,21000,20950,79
|
|
20230620,135800,7339982900,21000,20950,21000,20950,123
|
|
20230620,135700,7337406000,20950,20950,20950,20950,28
|
|
20230620,135600,7336819400,20900,20900,20900,20900,10
|
|
20230620,135500,7336610400,20950,20950,20950,20950,24
|
|
20230620,135400,7336107600,20900,20950,20950,20900,121
|
|
20230620,135300,7333577500,20900,20900,20900,20900,614
|
|
20230620,135200,7320744900,20900,20900,20900,20900,139
|
|
20230620,135100,7317839800,20900,20850,20900,20850,332
|
|
20230620,135000,7310902150,20900,20900,20900,20850,88
|
|
20230620,134900,7309063250,20900,20950,20950,20900,386
|
|
20230620,134800,7300994600,20950,20900,20950,20900,72
|
|
20230620,134700,7299487300,20900,20950,20950,20900,61
|
|
20230620,134600,7298211150,20950,20950,20950,20950,0
|
|
20230620,134500,7298211150,20950,20900,20950,20900,150
|
|
20230620,134400,7295074950,20900,20900,20900,20900,56
|
|
20230620,134300,7293904550,20950,20900,20950,20900,57
|
|
20230620,134200,7292711900,21000,20950,21000,20950,26
|
|
20230620,134100,7292166000,20900,20900,20900,20900,50
|
|
20230620,134000,7291121000,21000,21000,21000,20950,653
|
|
20230620,133900,7277408400,20900,21000,21000,20900,167
|
|
20230620,133800,7273902500,21000,21000,21000,21000,24
|
|
20230620,133700,7273398500,20900,20900,21000,20900,29
|
|
20230620,133600,7272790000,21000,21000,21000,21000,1
|
|
20230620,133500,7272769000,20950,20900,20950,20900,41
|
|
20230620,133400,7271910400,20900,20900,20900,20900,110
|
|
20230620,133300,7269611400,21000,21000,21000,21000,24
|
|
20230620,133200,7269107400,21000,20950,21000,20950,2
|
|
20230620,133100,7269065450,20950,20900,20950,20900,26
|
|
20230620,133000,7268520800,20900,21000,21000,20900,1678
|
|
20230620,132900,7233398500,21000,21000,21000,21000,0
|
|
20230620,132800,7233398500,21000,21000,21000,21000,24
|
|
20230620,132700,7232894500,21000,21050,21050,21000,200
|
|
20230620,132600,7228689500,21050,21000,21050,21000,116
|
|
20230620,132500,7226252250,21000,21050,21050,21000,43
|
|
20230620,132400,7225347800,21050,20950,21050,20950,10
|
|
20230620,132300,7225137800,20950,20950,21050,20950,243
|
|
20230620,132200,7220044450,20950,20950,21050,20950,316
|
|
20230620,132100,7213423750,21050,21050,21050,21050,34
|
|
20230620,132000,7212708050,21050,21000,21050,21000,154
|
|
20230620,131900,7209473050,21000,21050,21050,21000,868
|
|
20230620,131800,7191243800,21000,21050,21050,21000,742
|
|
20230620,131700,7175655550,21050,21050,21050,21050,459
|
|
20230620,131600,7165993600,21050,21000,21050,21000,54
|
|
20230620,131500,7164857900,21050,21000,21050,21000,24
|
|
20230620,131400,7164353700,21050,21050,21050,21050,28
|
|
20230620,131300,7163764300,21050,21050,21050,21050,124
|
|
20230620,131200,7161154100,21050,21050,21050,21050,1
|
|
20230620,131100,7161133050,21050,21050,21050,21050,29
|
|
20230620,131000,7160522600,21050,21050,21050,21000,508
|
|
20230620,130900,7149852250,21000,21050,21050,21000,75
|
|
20230620,130800,7148276000,21000,21000,21050,20950,871
|
|
20230620,130700,7130012300,21050,21050,21050,21000,1444
|
|
20230620,130600,7099675150,21050,21050,21050,21050,25
|
|
20230620,130500,7099148900,21050,21050,21050,21050,111
|
|
20230620,130400,7096812350,21050,21050,21050,21050,34
|
|
20230620,130300,7096096650,21050,21000,21050,21000,9
|
|
20230620,130200,7095907400,21000,21000,21050,21000,333
|
|
20230620,130100,7088907600,21050,21050,21050,21000,43
|
|
20230620,130000,7088003200,21000,21050,21050,21000,112
|
|
20230620,125900,7085650650,21050,21050,21050,21000,125
|
|
20230620,125800,7083024400,21050,21050,21050,21050,22
|
|
20230620,125700,7082561300,21000,21050,21050,21000,112
|
|
20230620,125600,7080208050,21100,21100,21100,21100,0
|
|
20230620,125500,7080208050,21100,21000,21100,21000,304
|
|
20230620,125400,7073807600,21000,21050,21050,21000,34
|
|
20230620,125300,7073092400,21000,21050,21050,21000,258
|
|
20230620,125200,7067662050,21050,21050,21050,21000,30
|
|
20230620,125100,7067030600,21050,21050,21100,21050,16
|
|
20230620,125000,7066693150,21100,21100,21100,21100,25
|
|
20230620,124900,7066165650,21100,21100,21100,21100,27
|
|
20230620,124800,7065595950,21100,21100,21100,21050,42
|
|
20230620,124700,7064709900,21050,20950,21050,20950,2144
|
|
20230620,124600,7019724000,20900,20950,20950,20900,205
|
|
20230620,124500,7015429500,20950,20900,20950,20900,36
|
|
20230620,124400,7014675900,20950,20950,20950,20950,49
|
|
20230620,124300,7013649350,20950,20950,20950,20950,27
|
|
20230620,124200,7013083700,21000,21000,21000,20950,30
|
|
20230620,124100,7012453850,20900,20900,20900,20900,199
|
|
20230620,124000,7008294750,21000,21000,21000,21000,372
|
|
20230620,123900,7000482750,21000,21000,21000,21000,2
|
|
20230620,123800,7000440750,20950,20950,21000,20950,67
|
|
20230620,123700,6999035850,20950,20950,20950,20950,89
|
|
20230620,123600,6997171300,20950,20950,20950,20950,104
|
|
20230620,123500,6994992500,20950,20950,21000,20950,147
|
|
20230620,123400,6991911600,20950,20950,21000,20950,50
|
|
20230620,123300,6990864050,20950,21000,21000,20950,381
|
|
20230620,123200,6982880900,21000,21000,21000,21000,40
|
|
20230620,123100,6982040900,21000,20950,21000,20950,26
|
|
20230620,123000,6981494950,20950,20950,20950,20900,201
|
|
20230620,122900,6977287550,20950,20900,20950,20900,358
|
|
20230620,122800,6969805300,20900,20950,20950,20900,64
|
|
20230620,122700,6968466500,20950,20950,20950,20950,0
|
|
20230620,122600,6968466500,20950,20950,20950,20950,75
|
|
20230620,122500,6966895250,20950,20900,20950,20900,39
|
|
20230620,122400,6966078600,21000,20950,21000,20950,172
|
|
20230620,122300,6962473600,20950,20900,21000,20900,123
|
|
20230620,122200,6959900650,20950,20950,21000,20950,163
|
|
20230620,122100,6956485650,20950,20950,21000,20950,94
|
|
20230620,122000,6954514950,20950,20950,21000,20950,21
|
|
20230620,121900,6954074600,21000,21000,21000,20950,172
|
|
20230620,121800,6950469800,20950,21000,21000,20950,95
|
|
20230620,121700,6948478300,20950,20950,20950,20950,192
|
|
20230620,121600,6944455900,21000,21000,21000,21000,24
|
|
20230620,121500,6943951900,21000,21000,21000,21000,0
|
|
20230620,121400,6943951900,21000,20950,21000,20950,110
|
|
20230620,121300,6941646150,20950,20950,20950,20900,274
|
|
20230620,121200,6935906150,20950,20950,20950,20950,59
|
|
20230620,121100,6934670100,20900,20950,20950,20900,237
|
|
20230620,121000,6929714450,21000,20950,21000,20950,183
|
|
20230620,120900,6925880350,21000,20950,21000,20950,143
|
|
20230620,120800,6922882850,21000,20900,21000,20900,80
|
|
20230620,120700,6921210250,20900,20950,20950,20900,128
|
|
20230620,120600,6918528800,21000,21000,21000,21000,39
|
|
20230620,120500,6917709800,21000,20950,21000,20950,378
|
|
20230620,120400,6909778150,20950,20950,21000,20950,723
|
|
20230620,120300,6894630000,21000,20950,21000,20950,29
|
|
20230620,120200,6894022400,21000,21000,21000,21000,26
|
|
20230620,120100,6893476400,21000,20950,21000,20950,105
|
|
20230620,120000,6891276500,20950,20950,21000,20950,123
|
|
20230620,115900,6888696250,21000,21000,21000,21000,24
|
|
20230620,115800,6888192250,21000,21000,21000,21000,1
|
|
20230620,115700,6888171250,21000,21000,21000,21000,25
|
|
20230620,115600,6887646250,21000,20950,21000,20950,141
|
|
20230620,115500,6884692250,20950,21000,21000,20950,123
|
|
20230620,115400,6882109450,21000,21000,21000,21000,28
|
|
20230620,115300,6881521450,21000,20950,21000,20950,32
|
|
20230620,115200,6880851000,20950,20950,21000,20950,113
|
|
20230620,115100,6878481950,21000,20950,21000,20950,101
|
|
20230620,115000,6876365950,21000,21000,21000,20950,28
|
|
20230620,114900,6875778000,21000,21000,21100,20950,530
|
|
20230620,114800,6864657600,21100,21050,21100,21050,724
|
|
20230620,114700,6849415800,21050,21100,21100,21050,25
|
|
20230620,114600,6848888350,21100,21150,21150,21100,209
|
|
20230620,114500,6844478100,21100,21100,21100,21100,126
|
|
20230620,114400,6841819500,21150,21150,21150,21150,19
|
|
20230620,114300,6841417650,21150,21150,21150,21150,132
|
|
20230620,114200,6838625850,21200,21200,21200,21150,403
|
|
20230620,114100,6830096650,21100,21200,21200,21100,1611
|
|
20230620,114000,6796029250,21200,21150,21200,21150,794
|
|
20230620,113900,6779233900,21150,21100,21150,21100,28
|
|
20230620,113800,6778642750,21150,21100,21150,21100,629
|
|
20230620,113700,6765368700,21100,21050,21100,21050,242
|
|
20230620,113600,6760274500,21050,21100,21100,21050,81
|
|
20230620,113500,6758569200,21050,21000,21050,21000,441
|
|
20230620,113400,6749290100,21050,21100,21100,21000,566
|
|
20230620,113300,6737355350,21100,21100,21100,21050,81
|
|
20230620,113200,6735648750,21100,21050,21100,21000,514
|
|
20230620,113100,6724819750,21100,21000,21100,21000,522
|
|
20230620,113000,6713824100,21000,21050,21050,21000,879
|
|
20230620,112900,6695341250,21050,20950,21050,20950,213
|
|
20230620,112800,6690864600,21000,21000,21050,21000,1116
|
|
20230620,112700,6667423700,21000,20950,21000,20950,430
|
|
20230620,112600,6658414400,20950,20950,20950,20900,278
|
|
20230620,112500,6652597900,20950,20950,20950,20950,10
|
|
20230620,112400,6652388400,20950,20900,20950,20850,270
|
|
20230620,112300,6646749200,20900,20850,20900,20850,1699
|
|
20230620,112200,6611265100,20750,20800,20850,20750,326
|
|
20230620,112100,6604477500,20800,20800,20800,20800,76
|
|
20230620,112000,6602896700,20750,20750,20750,20750,67
|
|
20230620,111900,6601506450,20750,20700,20800,20700,302
|
|
20230620,111800,6595225000,20700,20750,20800,20700,1627
|
|
20230620,111700,6561532800,20750,20750,20750,20750,4
|
|
20230620,111600,6561449800,20750,20850,20850,20750,54
|
|
20230620,111500,6560326400,20850,20850,20850,20850,0
|
|
20230620,111400,6560326400,20850,20750,20850,20750,35
|
|
20230620,111300,6559597650,20750,20750,20750,20750,1
|
|
20230620,111200,6559576900,20850,20850,20850,20750,2027
|
|
20230620,111100,6517513950,20750,20850,20850,20750,27
|
|
20230620,111000,6516951100,20750,20750,20750,20750,0
|
|
20230620,110900,6516951100,20750,20800,20900,20750,175
|
|
20230620,110800,6513311100,20800,20850,20850,20800,189
|
|
20230620,110700,6509375650,20850,20850,20850,20850,10
|
|
20230620,110600,6509167150,20900,20900,20900,20900,25
|
|
20230620,110500,6508644650,20750,20800,20800,20750,152
|
|
20230620,110400,6505485450,20800,20800,20900,20800,69
|
|
20230620,110300,6504047850,20900,20850,20900,20800,172
|
|
20230620,110200,6500463400,20850,20900,20900,20850,34
|
|
20230620,110100,6499753300,20850,20850,20850,20850,100
|
|
20230620,110000,6497668300,20850,20850,20850,20850,10
|
|
20230620,105900,6497459800,20850,20800,20850,20800,191
|
|
20230620,105800,6493478000,20800,20850,20850,20800,102
|
|
20230620,105700,6491356300,20850,20800,20850,20800,31
|
|
20230620,105600,6490710200,20800,20800,20800,20800,1
|
|
20230620,105500,6490689400,20850,20850,20850,20850,30
|
|
20230620,105400,6490063900,20850,20900,20900,20850,36
|
|
20230620,105300,6489312100,20850,20800,20850,20800,6
|
|
20230620,105200,6489187100,20800,20800,20850,20800,51
|
|
20230620,105100,6488125050,20750,20850,20850,20750,222
|
|
20230620,105000,6483506550,20850,20850,20850,20700,4942
|
|
20230620,104900,6380928550,20850,20850,20850,20850,1
|
|
20230620,104800,6380907700,20900,20850,20900,20850,45
|
|
20230620,104700,6379968200,20850,20850,20900,20850,320
|
|
20230620,104600,6373294950,20850,20850,20850,20850,0
|
|
20230620,104500,6373294950,20850,20850,20850,20850,34
|
|
20230620,104400,6372586050,20800,20850,20850,20800,806
|
|
20230620,104300,6355818000,20800,20850,20850,20800,91
|
|
20230620,104200,6353922950,20900,20750,20900,20750,1486
|
|
20230620,104100,6323029800,20850,20800,20850,20750,82
|
|
20230620,104000,6321324400,20800,20750,20800,20750,136
|
|
20230620,103900,6318500250,20700,20800,20800,20700,1195
|
|
20230620,103800,6293713500,20800,20900,20900,20800,75
|
|
20230620,103700,6292149500,20800,20800,20800,20800,36
|
|
20230620,103600,6291400700,20900,20800,20900,20800,38
|
|
20230620,103500,6290607750,20800,20800,20900,20750,416
|
|
20230620,103400,6281943800,20800,20800,21000,20750,3840
|
|
20230620,103300,6201353000,20800,20700,21050,20700,12355
|
|
20230620,103200,5942221450,20550,20600,20600,20550,185
|
|
20230620,103100,5938414150,20650,20550,20650,20550,489
|
|
20230620,103000,5928361300,20550,20700,20700,20550,1695
|
|
20230620,102900,5893453700,20750,20750,20750,20700,101
|
|
20230620,102800,5891360600,20700,20700,20750,20700,457
|
|
20230620,102700,5881899500,20700,20650,20700,20650,473
|
|
20230620,102600,5872109900,20650,20650,20700,20650,92
|
|
20230620,102500,5870208600,20600,20700,20700,20600,745
|
|
20230620,102400,5854848750,20700,20650,20700,20650,274
|
|
20230620,102300,5849189400,20650,20750,20750,20650,349
|
|
20230620,102200,5841965350,20700,20750,20750,20700,34
|
|
20230620,102100,5841259900,20750,20700,20800,20700,199
|
|
20230620,102000,5837133100,20600,20700,20850,20600,1622
|
|
20230620,101900,5803570800,20700,20800,20850,20700,365
|
|
20230620,101800,5795984050,20850,20750,20850,20750,1793
|
|
20230620,101700,5758690050,20750,20600,20750,20600,1707
|
|
20230620,101600,5723445150,20650,20550,20650,20550,1144
|
|
20230620,101500,5699875650,20600,20550,20700,20550,292
|
|
20230620,101400,5693866700,20550,20700,20700,20550,2991
|
|
20230620,101300,5632206800,20650,20650,20700,20550,2353
|
|
20230620,101200,5583639600,20600,20650,20650,20500,10170
|
|
20230620,101100,5374498300,20650,20750,20750,20600,5431
|
|
20230620,101000,5262264100,20750,20950,21000,20750,16766
|
|
20230620,100900,4912185850,20950,21000,21000,20950,1141
|
|
20230620,100800,4888272000,21000,21050,21050,20950,5020
|
|
20230620,100700,4782788050,21100,21100,21100,21050,244
|
|
20230620,100600,4777649450,21100,21100,21100,21050,96
|
|
20230620,100500,4775626500,21100,21050,21100,21050,684
|
|
20230620,100400,4761213900,21050,21100,21100,21050,560
|
|
20230620,100300,4749419050,21050,21100,21100,21050,58
|
|
20230620,100200,4748196400,21100,21050,21100,21050,53
|
|
20230620,100100,4747078400,21050,21050,21050,21050,289
|
|
20230620,100000,4740994950,21100,21100,21150,21100,238
|
|
20230620,095900,4735972600,21150,21150,21150,21050,183
|
|
20230620,095800,4732107400,21050,21050,21100,21050,221
|
|
20230620,095700,4727455300,21050,21100,21200,21050,627
|
|
20230620,095600,4714224400,21100,21100,21150,21100,1400
|
|
20230620,095500,4684634400,21100,21050,21100,21050,1423
|
|
20230620,095400,4654643400,21050,21100,21100,21050,581
|
|
20230620,095300,4642413000,21150,21100,21150,21050,1285
|
|
20230620,095200,4615320350,21050,21100,21150,21050,801
|
|
20230620,095100,4598427750,21150,21100,21150,21100,627
|
|
20230620,095000,4585194000,21100,21150,21200,21100,1322
|
|
20230620,094900,4557277950,21150,21200,21200,21150,2823
|
|
20230620,094800,4497479300,21200,21200,21250,21200,1944
|
|
20230620,094700,4456260600,21200,21250,21250,21200,146
|
|
20230620,094600,4453161450,21200,21250,21250,21200,1286
|
|
20230620,094500,4425868150,21200,21250,21250,21200,1460
|
|
20230620,094400,4394911600,21250,21300,21300,21250,1072
|
|
20230620,094300,4372119400,21300,21300,21350,21300,193
|
|
20230620,094200,4368007200,21300,21300,21350,21300,787
|
|
20230620,094100,4351243950,21300,21350,21350,21300,1025
|
|
20230620,094000,4329378100,21350,21400,21450,21350,3791
|
|
20230620,093900,4248292350,21400,21400,21450,21400,2166
|
|
20230620,093800,4201927300,21450,21500,21500,21400,4936
|
|
20230620,093700,4096092050,21500,21550,21550,21450,1427
|
|
20230620,093600,4065412700,21550,21450,21550,21450,5149
|
|
20230620,093500,3954681550,21500,21500,21550,21450,7657
|
|
20230620,093400,3790058350,21500,21350,21500,21350,7675
|
|
20230620,093300,3625689450,21400,21300,21400,21300,2477
|
|
20230620,093200,3572843800,21300,21300,21300,21200,851
|
|
20230620,093100,3554731100,21300,21100,21300,21100,1951
|
|
20230620,093000,3513328600,21150,21150,21250,21100,1332
|
|
20230620,092900,3485201650,21150,21200,21250,21150,909
|
|
20230620,092800,3465972150,21200,21200,21250,21150,1700
|
|
20230620,092700,3429980300,21200,21200,21200,21150,731
|
|
20230620,092600,3414499050,21150,21250,21250,21150,1884
|
|
20230620,092500,3374585550,21250,21300,21300,21200,1671
|
|
20230620,092400,3339114650,21300,21350,21400,21250,5744
|
|
20230620,092300,3216470850,21350,21300,21400,21300,1093
|
|
20230620,092200,3193178600,21300,21400,21450,21250,4698
|
|
20230620,092100,3092748050,21350,21300,21400,21250,1343
|
|
20230620,092000,3064103800,21300,21500,21550,21250,3563
|
|
20230620,091900,2987900800,21450,21450,21550,21400,11659
|
|
20230620,091800,2737470500,21450,21200,21500,21200,5217
|
|
20230620,091700,2625911200,21200,21100,21200,21000,4963
|
|
20230620,091600,2521268800,21050,21050,21200,21050,1363
|
|
20230620,091500,2492525450,21050,21200,21200,21050,3595
|
|
20230620,091400,2416647100,21200,21300,21350,21200,1938
|
|
20230620,091300,2375408050,21300,21250,21500,21150,18279
|
|
20230620,091200,1983717900,21250,21350,21350,21250,2356
|
|
20230620,091100,1933599150,21400,21150,21450,21150,7974
|
|
20230620,091000,1763558700,21150,21250,21250,21150,1294
|
|
20230620,090900,1736147800,21250,21200,21250,21150,3727
|
|
20230620,090800,1657113100,21200,21200,21250,21150,2294
|
|
20230620,090700,1608521850,21250,21300,21300,21200,2077
|
|
20230620,090600,1564405300,21300,21000,21300,21000,4416
|
|
20230620,090500,1470899650,21100,21200,21250,21000,8530
|
|
20230620,090400,1290762700,21250,21500,21500,21200,10089
|
|
20230620,090300,1075431100,21500,21250,21500,21200,9366
|
|
20230620,090200,874832050,21200,21400,21400,21150,11950
|
|
20230620,090100,620896200,21400,21200,21450,21100,5231
|
|
20230620,090000,509880100,21200,21450,21500,21100,23883
|