595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,185100,14958092050,22300,22300,22300,22300,0
|
|
20230626,185000,14958092050,22300,22300,22300,22300,0
|
|
20230626,184900,14958092050,22300,22300,22300,22300,0
|
|
20230626,184800,14958092050,22300,22300,22300,22300,0
|
|
20230626,184700,14958092050,22300,22300,22300,22300,0
|
|
20230626,184600,14958092050,22300,22300,22300,22300,0
|
|
20230626,184500,14958092050,22300,22300,22300,22300,0
|
|
20230626,184400,14958092050,22300,22300,22300,22300,0
|
|
20230626,184300,14958092050,22300,22300,22300,22300,0
|
|
20230626,184200,14958092050,22300,22300,22300,22300,0
|
|
20230626,184100,14958092050,22300,22300,22300,22300,0
|
|
20230626,184000,14958092050,22300,22300,22300,22300,0
|
|
20230626,183900,14958092050,22300,22300,22300,22300,0
|
|
20230626,183800,14958092050,22300,22300,22300,22300,0
|
|
20230626,183700,14958092050,22300,22300,22300,22300,0
|
|
20230626,183600,14958092050,22300,22300,22300,22300,0
|
|
20230626,183500,14958092050,22300,22300,22300,22300,0
|
|
20230626,183400,14958092050,22300,22300,22300,22300,0
|
|
20230626,183300,14958092050,22300,22300,22300,22300,0
|
|
20230626,183200,14958092050,22300,22300,22300,22300,0
|
|
20230626,183100,14958092050,22300,22300,22300,22300,0
|
|
20230626,183000,14958092050,22300,22300,22300,22300,0
|
|
20230626,182900,14958092050,22300,22300,22300,22300,0
|
|
20230626,182800,14958092050,22300,22300,22300,22300,0
|
|
20230626,182700,14958092050,22300,22300,22300,22300,0
|
|
20230626,182600,14958092050,22300,22300,22300,22300,0
|
|
20230626,182500,14958092050,22300,22300,22300,22300,0
|
|
20230626,182400,14958092050,22300,22300,22300,22300,0
|
|
20230626,182300,14958092050,22300,22300,22300,22300,0
|
|
20230626,182200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,182100,14958092050,22300,22300,22300,22300,0
|
|
20230626,182000,14958092050,22300,22300,22300,22300,0
|
|
20230626,181900,14958092050,22300,22300,22300,22300,0
|
|
20230626,181800,14958092050,22300,22300,22300,22300,0
|
|
20230626,181700,14958092050,22300,22300,22300,22300,0
|
|
20230626,181600,14958092050,22300,22300,22300,22300,0
|
|
20230626,181500,14958092050,22300,22300,22300,22300,0
|
|
20230626,181400,14958092050,22300,22300,22300,22300,0
|
|
20230626,181300,14958092050,22300,22300,22300,22300,0
|
|
20230626,181200,14958092050,22300,22300,22300,22300,0
|
|
20230626,181100,14958092050,22300,22300,22300,22300,0
|
|
20230626,181000,14958092050,22300,22300,22300,22300,0
|
|
20230626,180900,14958092050,22300,22300,22300,22300,0
|
|
20230626,180800,14958092050,22300,22300,22300,22300,0
|
|
20230626,180700,14958092050,22300,22300,22300,22300,0
|
|
20230626,180600,14958092050,22300,22300,22300,22300,0
|
|
20230626,180500,14958092050,22300,22300,22300,22300,0
|
|
20230626,180400,14958092050,22300,22300,22300,22300,0
|
|
20230626,180300,14958092050,22300,22300,22300,22300,0
|
|
20230626,180200,14958092050,22300,22300,22300,22300,0
|
|
20230626,180100,14958092050,22300,22300,22300,22300,0
|
|
20230626,180000,14958092050,22300,22300,22300,22300,0
|
|
20230626,175900,14958092050,22300,22300,22300,22300,0
|
|
20230626,175800,14958092050,22300,22300,22300,22300,0
|
|
20230626,175700,14958092050,22300,22300,22300,22300,0
|
|
20230626,175600,14958092050,22300,22300,22300,22300,0
|
|
20230626,175500,14958092050,22300,22300,22300,22300,0
|
|
20230626,175400,14958092050,22300,22300,22300,22300,0
|
|
20230626,175300,14958092050,22300,22300,22300,22300,0
|
|
20230626,175200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,175100,14958092050,22300,22300,22300,22300,0
|
|
20230626,175000,14958092050,22300,22300,22300,22300,0
|
|
20230626,174900,14958092050,22300,22300,22300,22300,0
|
|
20230626,174800,14958092050,22300,22300,22300,22300,0
|
|
20230626,174700,14958092050,22300,22300,22300,22300,0
|
|
20230626,174600,14958092050,22300,22300,22300,22300,0
|
|
20230626,174500,14958092050,22300,22300,22300,22300,0
|
|
20230626,174400,14958092050,22300,22300,22300,22300,0
|
|
20230626,174300,14958092050,22300,22300,22300,22300,0
|
|
20230626,174200,14958092050,22300,22300,22300,22300,0
|
|
20230626,174100,14958092050,22300,22300,22300,22300,0
|
|
20230626,174000,14958092050,22300,22300,22300,22300,0
|
|
20230626,173900,14958092050,22300,22300,22300,22300,0
|
|
20230626,173800,14958092050,22300,22300,22300,22300,0
|
|
20230626,173700,14958092050,22300,22300,22300,22300,0
|
|
20230626,173600,14958092050,22300,22300,22300,22300,0
|
|
20230626,173500,14958092050,22300,22300,22300,22300,0
|
|
20230626,173400,14958092050,22300,22300,22300,22300,0
|
|
20230626,173300,14958092050,22300,22300,22300,22300,0
|
|
20230626,173200,14958092050,22300,22300,22300,22300,0
|
|
20230626,173100,14958092050,22300,22300,22300,22300,0
|
|
20230626,173000,14958092050,22300,22300,22300,22300,0
|
|
20230626,172900,14958092050,22300,22300,22300,22300,0
|
|
20230626,172800,14958092050,22300,22300,22300,22300,0
|
|
20230626,172700,14958092050,22300,22300,22300,22300,0
|
|
20230626,172600,14958092050,22300,22300,22300,22300,0
|
|
20230626,172500,14958092050,22300,22300,22300,22300,0
|
|
20230626,172400,14958092050,22300,22300,22300,22300,0
|
|
20230626,172300,14958092050,22300,22300,22300,22300,0
|
|
20230626,172200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,172100,14958092050,22300,22300,22300,22300,0
|
|
20230626,172000,14958092050,22300,22300,22300,22300,0
|
|
20230626,171900,14958092050,22300,22300,22300,22300,0
|
|
20230626,171800,14958092050,22300,22300,22300,22300,0
|
|
20230626,171700,14958092050,22300,22300,22300,22300,0
|
|
20230626,171600,14958092050,22300,22300,22300,22300,0
|
|
20230626,171500,14958092050,22300,22300,22300,22300,0
|
|
20230626,171400,14958092050,22300,22300,22300,22300,0
|
|
20230626,171300,14958092050,22300,22300,22300,22300,0
|
|
20230626,171200,14958092050,22300,22300,22300,22300,0
|
|
20230626,171100,14958092050,22300,22300,22300,22300,0
|
|
20230626,171000,14958092050,22300,22300,22300,22300,0
|
|
20230626,170900,14958092050,22300,22300,22300,22300,0
|
|
20230626,170800,14958092050,22300,22300,22300,22300,0
|
|
20230626,170700,14958092050,22300,22300,22300,22300,0
|
|
20230626,170600,14958092050,22300,22300,22300,22300,0
|
|
20230626,170500,14958092050,22300,22300,22300,22300,0
|
|
20230626,170400,14958092050,22300,22300,22300,22300,0
|
|
20230626,170300,14958092050,22300,22300,22300,22300,0
|
|
20230626,170200,14958092050,22300,22300,22300,22300,0
|
|
20230626,170100,14958092050,22300,22300,22300,22300,0
|
|
20230626,170000,14958092050,22300,22300,22300,22300,0
|
|
20230626,165900,14958092050,22300,22300,22300,22300,0
|
|
20230626,165800,14958092050,22300,22300,22300,22300,0
|
|
20230626,165700,14958092050,22300,22300,22300,22300,0
|
|
20230626,165600,14958092050,22300,22300,22300,22300,0
|
|
20230626,165500,14958092050,22300,22300,22300,22300,0
|
|
20230626,165400,14958092050,22300,22300,22300,22300,0
|
|
20230626,165300,14958092050,22300,22300,22300,22300,0
|
|
20230626,165200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,165100,14958092050,22300,22300,22300,22300,0
|
|
20230626,165000,14958092050,22300,22300,22300,22300,0
|
|
20230626,164900,14958092050,22300,22300,22300,22300,0
|
|
20230626,164800,14958092050,22300,22300,22300,22300,0
|
|
20230626,164700,14958092050,22300,22300,22300,22300,0
|
|
20230626,164600,14958092050,22300,22300,22300,22300,0
|
|
20230626,164500,14958092050,22300,22300,22300,22300,0
|
|
20230626,164400,14958092050,22300,22300,22300,22300,0
|
|
20230626,164300,14958092050,22300,22300,22300,22300,0
|
|
20230626,164200,14958092050,22300,22300,22300,22300,0
|
|
20230626,164100,14958092050,22300,22300,22300,22300,0
|
|
20230626,164000,14958092050,22300,22300,22300,22300,0
|
|
20230626,163900,14958092050,22300,22300,22300,22300,0
|
|
20230626,163800,14958092050,22300,22300,22300,22300,0
|
|
20230626,163700,14958092050,22300,22300,22300,22300,0
|
|
20230626,163600,14958092050,22300,22300,22300,22300,0
|
|
20230626,163500,14958092050,22300,22300,22300,22300,0
|
|
20230626,163400,14958092050,22300,22300,22300,22300,0
|
|
20230626,163300,14958092050,22300,22300,22300,22300,0
|
|
20230626,163200,14958092050,22300,22300,22300,22300,0
|
|
20230626,163100,14958092050,22300,22300,22300,22300,0
|
|
20230626,163000,14958092050,22300,22300,22300,22300,0
|
|
20230626,162900,14958092050,22300,22300,22300,22300,0
|
|
20230626,162800,14958092050,22300,22300,22300,22300,0
|
|
20230626,162700,14958092050,22300,22300,22300,22300,0
|
|
20230626,162600,14958092050,22300,22300,22300,22300,0
|
|
20230626,162500,14958092050,22300,22300,22300,22300,0
|
|
20230626,162400,14958092050,22300,22300,22300,22300,0
|
|
20230626,162300,14958092050,22300,22300,22300,22300,0
|
|
20230626,162200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,162100,14958092050,22300,22300,22300,22300,0
|
|
20230626,162000,14958092050,22300,22300,22300,22300,0
|
|
20230626,161900,14958092050,22300,22300,22300,22300,0
|
|
20230626,161800,14958092050,22300,22300,22300,22300,0
|
|
20230626,161700,14958092050,22300,22300,22300,22300,0
|
|
20230626,161600,14958092050,22300,22300,22300,22300,0
|
|
20230626,161500,14958092050,22300,22300,22300,22300,0
|
|
20230626,161400,14958092050,22300,22300,22300,22300,0
|
|
20230626,161300,14958092050,22300,22300,22300,22300,0
|
|
20230626,161200,14958092050,22300,22300,22300,22300,0
|
|
20230626,161100,14958092050,22300,22300,22300,22300,0
|
|
20230626,161000,14958092050,22300,22300,22300,22300,0
|
|
20230626,160900,14958092050,22300,22300,22300,22300,0
|
|
20230626,160800,14958092050,22300,22300,22300,22300,0
|
|
20230626,160700,14958092050,22300,22300,22300,22300,0
|
|
20230626,160600,14958092050,22300,22300,22300,22300,0
|
|
20230626,160500,14958092050,22300,22300,22300,22300,0
|
|
20230626,160400,14958092050,22300,22300,22300,22300,0
|
|
20230626,160300,14958092050,22300,22300,22300,22300,0
|
|
20230626,160200,14958092050,22300,22300,22300,22300,0
|
|
20230626,160100,14958092050,22300,22300,22300,22300,0
|
|
20230626,160000,14958092050,22300,22300,22300,22300,0
|
|
20230626,155900,14958092050,22300,22300,22300,22300,0
|
|
20230626,155800,14958092050,22300,22300,22300,22300,0
|
|
20230626,155700,14958092050,22300,22300,22300,22300,0
|
|
20230626,155600,14958092050,22300,22300,22300,22300,0
|
|
20230626,155500,14958092050,22300,22300,22300,22300,0
|
|
20230626,155400,14958092050,22300,22300,22300,22300,0
|
|
20230626,155300,14958092050,22300,22300,22300,22300,0
|
|
20230626,155200,14958092050,22300,22300,22300,22300,8767
|
|
20230626,155100,14958092050,22300,22300,22300,22300,0
|
|
20230626,155000,14958092050,22300,22300,22300,22300,0
|
|
20230626,154900,14958092050,22300,22300,22300,22300,0
|
|
20230626,154800,14958092050,22300,22300,22300,22300,0
|
|
20230626,154700,14958092050,22300,22300,22300,22300,0
|
|
20230626,154600,14958092050,22300,22300,22300,22300,0
|
|
20230626,154500,14958092050,22300,22300,22300,22300,0
|
|
20230626,154400,14958092050,22300,22300,22300,22300,0
|
|
20230626,154300,14958092050,22300,22300,22300,22300,0
|
|
20230626,154200,14958092050,22300,22300,22300,22300,0
|
|
20230626,154100,14958092050,22300,22300,22300,22300,0
|
|
20230626,154000,14958092050,22300,22300,22300,22300,0
|
|
20230626,153900,14958092050,22300,22300,22300,22300,0
|
|
20230626,153800,14958092050,22300,22300,22300,22300,0
|
|
20230626,153700,14958092050,22300,22300,22300,22300,0
|
|
20230626,153600,14958092050,22300,22300,22300,22300,0
|
|
20230626,153500,14958092050,22300,22300,22300,22300,0
|
|
20230626,153400,14958092050,22300,22300,22300,22300,0
|
|
20230626,153300,14958092050,22300,22300,22300,22300,0
|
|
20230626,153200,14958092050,22300,22300,22300,22300,0
|
|
20230626,153100,14958092050,22300,22300,22300,22300,0
|
|
20230626,153000,14958092050,22300,22300,22300,22300,8767
|
|
20230626,152900,14762587950,22300,22300,22300,22300,0
|
|
20230626,152800,14762587950,22300,22300,22300,22300,0
|
|
20230626,152700,14762587950,22300,22300,22300,22300,0
|
|
20230626,152600,14762587950,22300,22300,22300,22300,0
|
|
20230626,152500,14762587950,22300,22300,22300,22300,0
|
|
20230626,152400,14762587950,22300,22300,22300,22300,0
|
|
20230626,152300,14762587950,22300,22300,22300,22300,0
|
|
20230626,152200,14762587950,22300,22300,22300,22300,0
|
|
20230626,152100,14762587950,22300,22300,22300,22300,0
|
|
20230626,152000,14762587950,22300,22300,22300,22300,0
|
|
20230626,151900,14762587950,22300,22300,22300,22150,2062
|
|
20230626,151800,14716692350,22300,22300,22300,22250,615
|
|
20230626,151700,14703000950,22250,22250,22300,22200,1434
|
|
20230626,151600,14671099400,22300,22300,22300,22200,985
|
|
20230626,151500,14649183100,22300,22300,22350,22250,1971
|
|
20230626,151400,14605270700,22350,22400,22400,22350,776
|
|
20230626,151300,14587925300,22400,22400,22450,22350,655
|
|
20230626,151200,14573246400,22400,22300,22400,22300,1715
|
|
20230626,151100,14534853350,22350,22350,22400,22300,1519
|
|
20230626,151000,14500914350,22400,22400,22400,22350,718
|
|
20230626,150900,14484857950,22400,22400,22400,22300,993
|
|
20230626,150800,14462654000,22400,22400,22400,22300,417
|
|
20230626,150700,14453320600,22450,22400,22450,22250,5430
|
|
20230626,150600,14332037900,22400,22400,22450,22350,951
|
|
20230626,150500,14310758750,22400,22450,22450,22400,686
|
|
20230626,150400,14295389350,22400,22350,22450,22350,1088
|
|
20230626,150300,14271029950,22350,22400,22450,22350,858
|
|
20230626,150200,14251819950,22350,22350,22500,22350,358
|
|
20230626,150100,14243800100,22300,22400,22500,22250,3029
|
|
20230626,150000,14176200050,22500,22500,22550,22400,2242
|
|
20230626,145900,14125779400,22550,22500,22550,22500,196
|
|
20230626,145800,14121368650,22500,22400,22550,22350,1081
|
|
20230626,145700,14097130350,22350,22600,22650,22350,5059
|
|
20230626,145600,13983430750,22600,22700,22700,22600,2339
|
|
20230626,145500,13930485300,22650,22700,22750,22650,1514
|
|
20230626,145400,13896142850,22650,22700,22750,22650,3910
|
|
20230626,145300,13807420650,22700,22650,22750,22650,6029
|
|
20230626,145200,13670622200,22650,22700,22700,22600,1592
|
|
20230626,145100,13634531950,22700,22550,22700,22450,8101
|
|
20230626,145000,13451606800,22500,22550,22550,22500,644
|
|
20230626,144900,13437085550,22600,22600,22650,22500,3150
|
|
20230626,144800,13366066200,22650,22600,22650,22550,840
|
|
20230626,144700,13347078050,22600,22450,22600,22450,1067
|
|
20230626,144600,13323048100,22500,22600,22650,22500,4331
|
|
20230626,144500,13225303200,22600,22650,22700,22450,9387
|
|
20230626,144400,13012560200,22650,22350,22650,22350,13740
|
|
20230626,144300,12703110250,22350,22300,22500,22300,11942
|
|
20230626,144200,12435237550,22350,22200,22350,22200,2606
|
|
20230626,144100,12377087550,22250,22250,22300,22250,1328
|
|
20230626,144000,12347539500,22250,22250,22250,22250,457
|
|
20230626,143900,12337371250,22250,22200,22250,22200,907
|
|
20230626,143800,12317213450,22150,22150,22150,22150,21
|
|
20230626,143700,12316748300,22150,22150,22150,22150,1339
|
|
20230626,143600,12287089450,22200,22200,22200,22200,72
|
|
20230626,143500,12285491050,22200,22300,22300,22150,80
|
|
20230626,143400,12283713100,22300,22050,22300,22050,3674
|
|
20230626,143300,12202201400,22050,22050,22050,22050,190
|
|
20230626,143200,12198011900,22050,22050,22050,22050,579
|
|
20230626,143100,12185244950,22000,22000,22000,21900,1461
|
|
20230626,143000,12153122950,21900,21950,22000,21900,380
|
|
20230626,142900,12144786000,22000,22000,22000,22000,47
|
|
20230626,142800,12143752000,21900,21950,22000,21900,1353
|
|
20230626,142700,12114064550,21950,21950,21950,21950,78
|
|
20230626,142600,12112352450,21900,21950,21950,21900,45
|
|
20230626,142500,12111366200,21950,21950,21950,21900,46
|
|
20230626,142400,12110358500,22000,21950,22000,21950,1088
|
|
20230626,142300,12086476800,21950,21950,21950,21950,20
|
|
20230626,142200,12086037800,21950,21900,21950,21900,329
|
|
20230626,142100,12078832600,22000,21900,22000,21900,3
|
|
20230626,142000,12078766700,22000,21900,22000,21900,66
|
|
20230626,141900,12077321200,22000,21950,22000,21950,340
|
|
20230626,141800,12069858150,21950,21900,21950,21850,622
|
|
20230626,141700,12056259000,21950,21850,21950,21850,464
|
|
20230626,141600,12046099350,21950,21900,21950,21900,613
|
|
20230626,141500,12032645600,21950,21900,22000,21850,1776
|
|
20230626,141400,11993803850,21900,21900,21900,21900,261
|
|
20230626,141300,11988087950,21900,21950,21950,21900,300
|
|
20230626,141200,11981516700,22000,21900,22000,21900,101
|
|
20230626,141100,11979294800,21950,21950,21950,21950,582
|
|
20230626,141000,11966519900,22000,21950,22000,21950,202
|
|
20230626,140900,11962078400,21950,21950,21950,21950,0
|
|
20230626,140800,11962078400,21950,21950,21950,21950,32
|
|
20230626,140700,11961376000,21900,21900,22000,21850,999
|
|
20230626,140600,11939450850,21900,21950,22000,21900,1132
|
|
20230626,140500,11914653400,21950,21950,21950,21950,374
|
|
20230626,140400,11906444100,21950,21950,21950,21950,1247
|
|
20230626,140300,11879072450,22000,22000,22000,22000,1
|
|
20230626,140200,11879050450,22000,22000,22000,22000,0
|
|
20230626,140100,11879050450,22000,22050,22050,22000,2025
|
|
20230626,140000,11834495250,22050,22100,22100,22050,16
|
|
20230626,135900,11834142400,22050,22100,22100,22050,193
|
|
20230626,135800,11829886150,22100,22100,22100,22000,1100
|
|
20230626,135700,11805656000,22100,22050,22100,22050,123
|
|
20230626,135600,11802939400,22050,22100,22100,22000,507
|
|
20230626,135500,11791782600,22100,22050,22100,22000,395
|
|
20230626,135400,11783053950,22050,22050,22050,22000,632
|
|
20230626,135300,11769119900,22100,22050,22100,22050,124
|
|
20230626,135200,11766384900,22100,22100,22100,22100,27
|
|
20230626,135100,11765788200,22000,22050,22100,22000,95
|
|
20230626,135000,11763696850,22000,22050,22100,22000,146
|
|
20230626,134900,11760483950,22100,22100,22100,22100,101
|
|
20230626,134800,11758251850,22000,22000,22050,22000,612
|
|
20230626,134700,11744767650,22050,22050,22050,22000,180
|
|
20230626,134600,11740806700,22050,22100,22100,22050,26
|
|
20230626,134500,11740233150,22100,22100,22100,22000,652
|
|
20230626,134400,11725857000,22100,22050,22100,22050,372
|
|
20230626,134300,11717643750,22100,22050,22100,22050,43
|
|
20230626,134200,11716694850,22100,22100,22100,22100,126
|
|
20230626,134100,11713910250,22100,22050,22100,22000,377
|
|
20230626,134000,11705595000,22100,22000,22100,22000,149
|
|
20230626,133900,11702312300,22100,22100,22100,21950,603
|
|
20230626,133800,11689046550,22100,22100,22100,22000,59
|
|
20230626,133700,11687746400,22050,22100,22100,22050,201
|
|
20230626,133600,11683313800,22100,22200,22200,21850,7857
|
|
20230626,133500,11510543000,22200,22200,22250,22150,228
|
|
20230626,133400,11505480900,22200,22250,22250,22200,122
|
|
20230626,133300,11502771400,22200,22250,22250,22200,102
|
|
20230626,133200,11500506150,22250,22200,22250,22150,377
|
|
20230626,133100,11492127900,22250,22250,22250,22200,153
|
|
20230626,133000,11488723800,22250,22250,22250,22200,57
|
|
20230626,132900,11487457550,22150,22150,22250,22150,18
|
|
20230626,132800,11487057500,22200,22100,22200,22100,1586
|
|
20230626,132700,11451876400,22150,22200,22200,22150,190
|
|
20230626,132600,11447664850,22200,22200,22200,22150,244
|
|
20230626,132500,11442258900,22150,22200,22200,22150,21
|
|
20230626,132400,11441792950,22150,22150,22200,22150,112
|
|
20230626,132300,11439311600,22200,22200,22200,22200,31
|
|
20230626,132200,11438623400,22200,22100,22200,22100,694
|
|
20230626,132100,11423235900,22100,22150,22150,22100,43
|
|
20230626,132000,11422283850,22100,22150,22150,22100,247
|
|
20230626,131900,11416817100,22150,22100,22150,22050,511
|
|
20230626,131800,11405527550,22100,22050,22100,22050,1549
|
|
20230626,131700,11371366650,22050,22050,22050,22050,67
|
|
20230626,131600,11369889300,22000,22050,22050,22000,48
|
|
20230626,131500,11368832000,21950,22000,22050,21950,397
|
|
20230626,131400,11360101150,22050,22000,22050,22000,429
|
|
20230626,131300,11350657300,22050,22050,22100,22050,712
|
|
20230626,131200,11334948450,22100,22050,22100,22000,452
|
|
20230626,131100,11324992750,22050,22050,22050,22050,262
|
|
20230626,131000,11319215650,22050,22100,22100,22050,959
|
|
20230626,130900,11298063100,22100,22150,22150,22100,13
|
|
20230626,130800,11297775250,22050,22150,22200,22050,890
|
|
20230626,130700,11278093350,22150,22150,22150,22150,218
|
|
20230626,130600,11273264650,22150,22100,22150,22100,24
|
|
20230626,130500,11272733150,22100,22150,22150,22100,223
|
|
20230626,130400,11267793750,22200,22050,22200,22050,512
|
|
20230626,130300,11256427500,22200,22150,22200,22000,4214
|
|
20230626,130200,11163592450,22200,22150,22200,22150,147
|
|
20230626,130100,11160334050,22200,22250,22300,22200,780
|
|
20230626,130000,11142978700,22300,22150,22300,22150,274
|
|
20230626,125900,11136882150,22250,22300,22300,22100,805
|
|
20230626,125800,11119021750,22300,22300,22300,22250,832
|
|
20230626,125700,11100468250,22300,22200,22300,22200,329
|
|
20230626,125600,11093148100,22150,22100,22250,22100,36
|
|
20230626,125500,11092349600,22250,22050,22250,22050,2611
|
|
20230626,125400,11034415450,22050,22050,22050,22000,112
|
|
20230626,125300,11031949600,22050,22050,22050,22050,27
|
|
20230626,125200,11031354250,22050,22050,22050,22050,785
|
|
20230626,125100,11014045000,22050,22050,22050,22050,95
|
|
20230626,125000,11011950250,22050,22000,22050,22000,1640
|
|
20230626,124900,10975862400,22000,22050,22050,21950,461
|
|
20230626,124800,10965720700,22000,22050,22100,22000,1115
|
|
20230626,124700,10941159900,22100,22000,22100,21950,1308
|
|
20230626,124600,10912384850,22050,22050,22150,22050,561
|
|
20230626,124500,10900013000,22100,22100,22150,22100,840
|
|
20230626,124400,10881446350,22100,22100,22150,22100,302
|
|
20230626,124300,10874770900,22150,22200,22200,22150,1108
|
|
20230626,124200,10850175700,22200,22250,22250,22200,76
|
|
20230626,124100,10848487450,22250,22250,22250,22200,138
|
|
20230626,124000,10845423000,22250,22250,22250,22200,736
|
|
20230626,123900,10829052200,22200,22250,22250,22200,512
|
|
20230626,123800,10817685300,22200,22300,22300,22200,584
|
|
20230626,123700,10804703400,22300,22300,22300,22250,261
|
|
20230626,123600,10798884500,22250,22200,22250,22200,51
|
|
20230626,123500,10797751550,22150,22200,22300,22150,730
|
|
20230626,123400,10781568050,22200,22200,22300,22150,1016
|
|
20230626,123300,10759011000,22250,22200,22250,22200,217
|
|
20230626,123200,10754192250,22250,22250,22250,22200,122
|
|
20230626,123100,10751480050,22250,22250,22250,22200,200
|
|
20230626,123000,10747031350,22250,22250,22300,22200,1651
|
|
20230626,122900,10710285050,22300,22300,22300,22250,572
|
|
20230626,122800,10697533000,22300,22350,22350,22300,44
|
|
20230626,122700,10696550650,22350,22350,22350,22300,242
|
|
20230626,122600,10691149500,22350,22350,22400,22300,88
|
|
20230626,122500,10689183200,22350,22300,22350,22250,2214
|
|
20230626,122400,10639732500,22300,22300,22350,22300,474
|
|
20230626,122300,10629160450,22350,22300,22350,22300,172
|
|
20230626,122200,10625318700,22350,22350,22350,22300,1072
|
|
20230626,122100,10601384600,22350,22350,22350,22300,277
|
|
20230626,122000,10595194500,22350,22350,22400,22350,987
|
|
20230626,121900,10573129250,22350,22350,22400,22350,1457
|
|
20230626,121800,10540564700,22300,22350,22350,22300,352
|
|
20230626,121700,10532703750,22350,22250,22350,22250,253
|
|
20230626,121600,10527070600,22300,22350,22400,22300,534
|
|
20230626,121500,10515121900,22400,22350,22400,22300,2865
|
|
20230626,121400,10450960000,22350,22300,22350,22300,966
|
|
20230626,121300,10429379800,22350,22350,22350,22350,673
|
|
20230626,121200,10414338250,22300,22300,22350,22250,2199
|
|
20230626,121100,10365243350,22250,22250,22400,22250,4843
|
|
20230626,121000,10257215900,22250,22200,22250,22200,919
|
|
20230626,120900,10236785800,22100,22150,22200,22100,2492
|
|
20230626,120800,10181631950,22200,22200,22250,22200,965
|
|
20230626,120700,10160183150,22250,22200,22250,22200,569
|
|
20230626,120600,10147525350,22200,22200,22250,22150,1262
|
|
20230626,120500,10119504200,22200,22200,22250,22000,1951
|
|
20230626,120400,10076364450,22200,22300,22300,22200,856
|
|
20230626,120300,10057351850,22300,22300,22300,22250,503
|
|
20230626,120200,10046147050,22300,22300,22300,22250,478
|
|
20230626,120100,10035494400,22300,22300,22300,22250,2007
|
|
20230626,120000,9990744550,22300,22250,22300,22250,818
|
|
20230626,115900,9972542200,22200,22250,22300,22200,823
|
|
20230626,115800,9954237500,22250,22250,22300,22250,619
|
|
20230626,115700,9940464200,22200,22300,22300,22200,1355
|
|
20230626,115600,9910347950,22300,22300,22300,22250,404
|
|
20230626,115500,9901339250,22300,22300,22300,22200,2529
|
|
20230626,115400,9844965200,22300,22300,22350,22300,2791
|
|
20230626,115300,9782701200,22250,22150,22250,22150,1549
|
|
20230626,115200,9748290450,22150,22150,22200,22150,4542
|
|
20230626,115100,9647569150,22150,22100,22150,22050,1295
|
|
20230626,115000,9618945800,22100,22000,22100,22000,1818
|
|
20230626,114900,9578855750,22000,21950,22000,21950,334
|
|
20230626,114800,9571508150,21950,21950,21950,21950,506
|
|
20230626,114700,9560401450,21950,21950,22000,21950,151
|
|
20230626,114600,9557086950,21950,21950,21950,21950,100
|
|
20230626,114500,9554891950,21950,22000,22000,21950,951
|
|
20230626,114400,9533972500,21950,21950,21950,21950,554
|
|
20230626,114300,9521812200,21950,22000,22000,21950,22
|
|
20230626,114200,9521328750,22000,21950,22000,21950,385
|
|
20230626,114100,9512863700,21950,22000,22000,21950,142
|
|
20230626,114000,9509746600,22000,21900,22000,21900,1683
|
|
20230626,113900,9472752850,21950,21950,21950,21950,176
|
|
20230626,113800,9468889650,21950,21900,21950,21900,763
|
|
20230626,113700,9452144050,21950,21850,21950,21850,123
|
|
20230626,113600,9449450600,21950,21900,21950,21900,243
|
|
20230626,113500,9444128850,21900,21850,21900,21850,381
|
|
20230626,113400,9435803950,21900,21900,21900,21900,1
|
|
20230626,113300,9435782050,21850,21750,21850,21750,778
|
|
20230626,113200,9418839750,21850,21900,21900,21800,1136
|
|
20230626,113100,9394064400,21900,21900,21900,21900,30
|
|
20230626,113000,9393407400,21800,21850,21900,21800,540
|
|
20230626,112900,9381611150,21900,21900,21950,21900,531
|
|
20230626,112800,9369981950,21900,21900,21900,21850,392
|
|
20230626,112700,9361403800,21950,21950,21950,21950,495
|
|
20230626,112600,9350538550,21950,21950,21950,21950,57
|
|
20230626,112500,9349287400,21900,21900,21900,21900,427
|
|
20230626,112400,9339936100,21900,21850,21900,21850,106
|
|
20230626,112300,9337615200,21800,21900,21900,21800,219
|
|
20230626,112200,9332830400,21900,22000,22000,21900,770
|
|
20230626,112100,9315929100,22000,22000,22000,22000,1400
|
|
20230626,112000,9285129100,21950,21900,21950,21900,1157
|
|
20230626,111900,9259751050,21850,21700,21850,21700,5112
|
|
20230626,111800,9148313550,21700,21700,21700,21700,121
|
|
20230626,111700,9145687850,21700,21700,21800,21700,101
|
|
20230626,111600,9143490150,21700,21750,21750,21700,645
|
|
20230626,111500,9129462950,21800,21750,21800,21750,292
|
|
20230626,111400,9123111900,21750,21750,21750,21750,6
|
|
20230626,111300,9122981400,21750,21750,21750,21700,63
|
|
20230626,111200,9121613700,21700,21650,21700,21650,1400
|
|
20230626,111100,9091283700,21650,21650,21700,21650,103
|
|
20230626,111000,9089053650,21700,21750,21750,21700,2240
|
|
20230626,110900,9040420650,21800,21850,21850,21800,6
|
|
20230626,110800,9040289600,21850,21750,21850,21750,108
|
|
20230626,110700,9037938000,21700,21850,21850,21700,1944
|
|
20230626,110600,8995608150,21850,21850,21900,21850,681
|
|
20230626,110500,8980726800,21900,21900,21900,21900,68
|
|
20230626,110400,8979237600,21850,21850,21850,21850,349
|
|
20230626,110300,8971611950,21850,21850,21850,21850,1
|
|
20230626,110200,8971590100,21850,21750,21850,21750,147
|
|
20230626,110100,8968387950,21750,21800,21800,21750,180
|
|
20230626,110000,8964467600,21800,21900,21900,21800,472
|
|
20230626,105900,8954166350,21900,21850,21900,21850,445
|
|
20230626,105800,8944442800,21850,21800,21850,21800,38
|
|
20230626,105700,8943612950,21800,21800,21850,21800,1276
|
|
20230626,105600,8915768000,21800,21750,21800,21750,228
|
|
20230626,105500,8910808950,21800,21700,21800,21700,2
|
|
20230626,105400,8910765450,21800,21700,21800,21700,2593
|
|
20230626,105300,8854390950,21700,21650,21700,21650,876
|
|
20230626,105200,8835381800,21700,21650,21700,21650,574
|
|
20230626,105100,8822947200,21650,21650,21650,21650,364
|
|
20230626,105000,8815066600,21650,21600,21650,21600,262
|
|
20230626,104900,8809399350,21600,21650,21650,21600,334
|
|
20230626,104800,8802183950,21650,21650,21650,21650,144
|
|
20230626,104700,8799066350,21650,21650,21650,21650,350
|
|
20230626,104600,8791488850,21650,21650,21650,21600,314
|
|
20230626,104500,8784691800,21650,21650,21650,21650,236
|
|
20230626,104400,8779582400,21650,21600,21650,21550,130
|
|
20230626,104300,8776770950,21550,21550,21600,21550,587
|
|
20230626,104200,8764121050,21550,21600,21600,21550,414
|
|
20230626,104100,8755186800,21550,21550,21600,21550,1746
|
|
20230626,104000,8717558100,21550,21600,21600,21550,1118
|
|
20230626,103900,8693409950,21650,21650,21650,21600,208
|
|
20230626,103800,8688906850,21600,21600,21600,21600,209
|
|
20230626,103700,8684392450,21550,21600,21650,21550,1803
|
|
20230626,103600,8645456700,21650,21650,21700,21650,1674
|
|
20230626,103500,8609214550,21650,21650,21700,21650,461
|
|
20230626,103400,8599221700,21650,21650,21700,21650,704
|
|
20230626,103300,8583974500,21650,21650,21650,21650,128
|
|
20230626,103200,8581203300,21650,21700,21750,21650,399
|
|
20230626,103100,8572564600,21650,21650,21750,21650,262
|
|
20230626,103000,8566892050,21650,21650,21750,21650,239
|
|
20230626,102900,8561716700,21600,21750,21750,21600,3603
|
|
20230626,102800,8483621300,21750,21800,21800,21750,940
|
|
20230626,102700,8463176250,21800,21750,21800,21750,223
|
|
20230626,102600,8458325950,21750,21750,21800,21750,150
|
|
20230626,102500,8455063400,21750,21750,21750,21750,67
|
|
20230626,102400,8453606150,21750,21750,21750,21750,563
|
|
20230626,102300,8441360900,21750,21800,21850,21750,350
|
|
20230626,102200,8433741400,21850,21800,21850,21800,356
|
|
20230626,102100,8425979100,21800,21750,21800,21750,733
|
|
20230626,102000,8410034400,21800,21700,21800,21700,509
|
|
20230626,101900,8398963200,21750,21700,21750,21700,805
|
|
20230626,101800,8381456900,21700,21700,21750,21700,621
|
|
20230626,101700,8367978650,21750,21700,21750,21700,194
|
|
20230626,101600,8363768800,21700,21700,21750,21700,615
|
|
20230626,101500,8350423200,21800,21750,21800,21700,250
|
|
20230626,101400,8344983250,21800,21800,21800,21700,726
|
|
20230626,101300,8329209550,21700,21650,21750,21650,214
|
|
20230626,101200,8324563150,21650,21650,21700,21650,738
|
|
20230626,101100,8308584250,21650,21800,21800,21650,2366
|
|
20230626,101000,8257247000,21750,21800,21800,21750,419
|
|
20230626,100900,8248133050,21800,21750,21800,21750,69
|
|
20230626,100800,8246631350,21800,21850,21850,21750,705
|
|
20230626,100700,8231273600,21850,21850,21850,21800,889
|
|
20230626,100600,8211890900,21850,21800,21850,21800,782
|
|
20230626,100500,8194819200,21800,21850,21900,21800,947
|
|
20230626,100400,8174125800,21850,21850,21900,21800,459
|
|
20230626,100300,8164089800,21700,21900,21900,21700,16851
|
|
20230626,100200,7797818000,21900,22000,22000,21900,505
|
|
20230626,100100,7786734950,21950,21900,22000,21900,468
|
|
20230626,100000,7776449150,22000,21900,22000,21900,181
|
|
20230626,095900,7772470250,21900,21950,21950,21900,890
|
|
20230626,095800,7752936300,21950,22000,22050,21950,1234
|
|
20230626,095700,7725811700,22050,22100,22100,22050,671
|
|
20230626,095600,7711013400,22100,22100,22150,22050,1382
|
|
20230626,095500,7680429300,22100,22150,22150,22100,238
|
|
20230626,095400,7675161150,22150,22100,22150,22100,298
|
|
20230626,095300,7668571550,22100,22250,22250,22100,641
|
|
20230626,095200,7654362900,22200,22300,22300,22200,2340
|
|
20230626,095100,7602331600,22300,22200,22450,22150,16455
|
|
20230626,095000,7235066950,22150,22150,22200,22150,2657
|
|
20230626,094900,7176099200,22150,22100,22200,22050,4168
|
|
20230626,094800,7083844250,22100,22000,22100,22000,1102
|
|
20230626,094700,7059550250,22100,22100,22100,22000,625
|
|
20230626,094600,7045753250,22100,22050,22100,22000,3021
|
|
20230626,094500,6979109000,22050,22000,22150,22000,7824
|
|
20230626,094400,6806449750,22000,21900,22000,21800,2410
|
|
20230626,094300,6753660400,21900,21950,21950,21800,2211
|
|
20230626,094200,6705279650,21900,21900,21900,21850,1028
|
|
20230626,094100,6682790650,21850,21950,22000,21850,1824
|
|
20230626,094000,6642790300,21950,21950,21950,21900,1797
|
|
20230626,093900,6603352950,22000,22050,22050,22000,3173
|
|
20230626,093800,6533545450,22050,22050,22100,22000,3311
|
|
20230626,093700,6460613850,22050,22050,22100,22000,2415
|
|
20230626,093600,6407359500,22050,21950,22050,21900,2324
|
|
20230626,093500,6356297900,22000,22000,22000,21900,1007
|
|
20230626,093400,6334194350,22000,21850,22000,21850,522
|
|
20230626,093300,6322751450,21850,22000,22050,21850,3849
|
|
20230626,093200,6238403600,22000,21950,22100,21900,2254
|
|
20230626,093100,6188792600,21950,22050,22100,21900,1799
|
|
20230626,093000,6149181050,22050,22100,22250,22050,8642
|
|
20230626,092900,5957728700,22050,21950,22050,21950,3043
|
|
20230626,092800,5890758400,22000,21950,22000,21950,2797
|
|
20230626,092700,5829350100,21950,21750,21950,21700,3598
|
|
20230626,092600,5750730350,21700,21950,21950,21700,2604
|
|
20230626,092500,5693969050,21950,21950,22000,21800,3836
|
|
20230626,092400,5609744700,21950,21750,21950,21700,5136
|
|
20230626,092300,5497475200,21750,21600,21750,21550,3345
|
|
20230626,092200,5424967050,21600,21600,21650,21550,2292
|
|
20230626,092100,5375462150,21650,21600,21700,21600,1044
|
|
20230626,092000,5352889900,21600,21700,21750,21600,2451
|
|
20230626,091900,5299821750,21700,21750,21800,21700,1613
|
|
20230626,091800,5264752550,21700,21750,21850,21700,3219
|
|
20230626,091700,5194704100,21800,21650,21800,21650,2792
|
|
20230626,091600,5134058750,21700,21700,21750,21650,475
|
|
20230626,091500,5123746200,21700,21800,21800,21550,2437
|
|
20230626,091400,5070968800,21800,21700,21800,21550,5365
|
|
20230626,091300,4954989650,21700,21800,21850,21700,2394
|
|
20230626,091200,4902966800,21800,21750,21850,21750,2556
|
|
20230626,091100,4847332550,21800,21800,21850,21700,2665
|
|
20230626,091000,4789330550,21800,21800,21850,21700,2183
|
|
20230626,090900,4741832000,21800,21700,21850,21500,5286
|
|
20230626,090800,4627197850,21700,21950,21950,21600,7923
|
|
20230626,090700,4455055800,21950,21950,22000,21850,5376
|
|
20230626,090600,4337237650,21950,22200,22200,21850,12269
|
|
20230626,090500,4068002100,22200,22400,22400,22000,19515
|
|
20230626,090400,3634675450,22350,22200,22400,22100,17576
|
|
20230626,090300,3242619500,22200,21950,22200,21900,11159
|
|
20230626,090200,2996763050,21900,22200,22200,21800,43258
|
|
20230626,090100,2045695500,22200,22150,22400,22150,27455
|
|
20230626,090000,1435135100,22100,22500,22550,22000,64384
|