594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,185000,5315805800,21950,21950,21950,21950,0
|
|
20230627,184900,5315805800,21950,21950,21950,21950,0
|
|
20230627,184800,5315805800,21950,21950,21950,21950,0
|
|
20230627,184700,5315805800,21950,21950,21950,21950,0
|
|
20230627,184600,5315805800,21950,21950,21950,21950,0
|
|
20230627,184500,5315805800,21950,21950,21950,21950,0
|
|
20230627,184400,5315805800,21950,21950,21950,21950,0
|
|
20230627,184300,5315805800,21950,21950,21950,21950,0
|
|
20230627,184200,5315805800,21950,21950,21950,21950,0
|
|
20230627,184100,5315805800,21950,21950,21950,21950,0
|
|
20230627,184000,5315805800,21950,21950,21950,21950,0
|
|
20230627,183900,5315805800,21950,21950,21950,21950,0
|
|
20230627,183800,5315805800,21950,21950,21950,21950,0
|
|
20230627,183700,5315805800,21950,21950,21950,21950,0
|
|
20230627,183600,5315805800,21950,21950,21950,21950,0
|
|
20230627,183500,5315805800,21950,21950,21950,21950,0
|
|
20230627,183400,5315805800,21950,21950,21950,21950,0
|
|
20230627,183300,5315805800,21950,21950,21950,21950,0
|
|
20230627,183200,5315805800,21950,21950,21950,21950,0
|
|
20230627,183100,5315805800,21950,21950,21950,21950,0
|
|
20230627,183000,5315805800,21950,21950,21950,21950,0
|
|
20230627,182900,5315805800,21950,21950,21950,21950,0
|
|
20230627,182800,5315805800,21950,21950,21950,21950,0
|
|
20230627,182700,5315805800,21950,21950,21950,21950,0
|
|
20230627,182600,5315805800,21950,21950,21950,21950,0
|
|
20230627,182500,5315805800,21950,21950,21950,21950,0
|
|
20230627,182400,5315805800,21950,21950,21950,21950,0
|
|
20230627,182300,5315805800,21950,21950,21950,21950,0
|
|
20230627,182200,5315805800,21950,21950,21950,21950,0
|
|
20230627,182100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,182000,5315805800,21950,21950,21950,21950,0
|
|
20230627,181900,5315805800,21950,21950,21950,21950,0
|
|
20230627,181800,5315805800,21950,21950,21950,21950,0
|
|
20230627,181700,5315805800,21950,21950,21950,21950,0
|
|
20230627,181600,5315805800,21950,21950,21950,21950,0
|
|
20230627,181500,5315805800,21950,21950,21950,21950,0
|
|
20230627,181400,5315805800,21950,21950,21950,21950,0
|
|
20230627,181300,5315805800,21950,21950,21950,21950,0
|
|
20230627,181200,5315805800,21950,21950,21950,21950,0
|
|
20230627,181100,5315805800,21950,21950,21950,21950,0
|
|
20230627,181000,5315805800,21950,21950,21950,21950,0
|
|
20230627,180900,5315805800,21950,21950,21950,21950,0
|
|
20230627,180800,5315805800,21950,21950,21950,21950,0
|
|
20230627,180700,5315805800,21950,21950,21950,21950,0
|
|
20230627,180600,5315805800,21950,21950,21950,21950,0
|
|
20230627,180500,5315805800,21950,21950,21950,21950,0
|
|
20230627,180400,5315805800,21950,21950,21950,21950,0
|
|
20230627,180300,5315805800,21950,21950,21950,21950,0
|
|
20230627,180200,5315805800,21950,21950,21950,21950,0
|
|
20230627,180100,5315805800,21950,21950,21950,21950,0
|
|
20230627,180000,5315805800,21950,21950,21950,21950,0
|
|
20230627,175900,5315805800,21950,21950,21950,21950,0
|
|
20230627,175800,5315805800,21950,21950,21950,21950,0
|
|
20230627,175700,5315805800,21950,21950,21950,21950,0
|
|
20230627,175600,5315805800,21950,21950,21950,21950,0
|
|
20230627,175500,5315805800,21950,21950,21950,21950,0
|
|
20230627,175400,5315805800,21950,21950,21950,21950,0
|
|
20230627,175300,5315805800,21950,21950,21950,21950,0
|
|
20230627,175200,5315805800,21950,21950,21950,21950,0
|
|
20230627,175100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,175000,5315805800,21950,21950,21950,21950,0
|
|
20230627,174900,5315805800,21950,21950,21950,21950,0
|
|
20230627,174800,5315805800,21950,21950,21950,21950,0
|
|
20230627,174700,5315805800,21950,21950,21950,21950,0
|
|
20230627,174600,5315805800,21950,21950,21950,21950,0
|
|
20230627,174500,5315805800,21950,21950,21950,21950,0
|
|
20230627,174400,5315805800,21950,21950,21950,21950,0
|
|
20230627,174300,5315805800,21950,21950,21950,21950,0
|
|
20230627,174200,5315805800,21950,21950,21950,21950,0
|
|
20230627,174100,5315805800,21950,21950,21950,21950,0
|
|
20230627,174000,5315805800,21950,21950,21950,21950,0
|
|
20230627,173900,5315805800,21950,21950,21950,21950,0
|
|
20230627,173800,5315805800,21950,21950,21950,21950,0
|
|
20230627,173700,5315805800,21950,21950,21950,21950,0
|
|
20230627,173600,5315805800,21950,21950,21950,21950,0
|
|
20230627,173500,5315805800,21950,21950,21950,21950,0
|
|
20230627,173400,5315805800,21950,21950,21950,21950,0
|
|
20230627,173300,5315805800,21950,21950,21950,21950,0
|
|
20230627,173200,5315805800,21950,21950,21950,21950,0
|
|
20230627,173100,5315805800,21950,21950,21950,21950,0
|
|
20230627,173000,5315805800,21950,21950,21950,21950,0
|
|
20230627,172900,5315805800,21950,21950,21950,21950,0
|
|
20230627,172800,5315805800,21950,21950,21950,21950,0
|
|
20230627,172700,5315805800,21950,21950,21950,21950,0
|
|
20230627,172600,5315805800,21950,21950,21950,21950,0
|
|
20230627,172500,5315805800,21950,21950,21950,21950,0
|
|
20230627,172400,5315805800,21950,21950,21950,21950,0
|
|
20230627,172300,5315805800,21950,21950,21950,21950,0
|
|
20230627,172200,5315805800,21950,21950,21950,21950,0
|
|
20230627,172100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,172000,5315805800,21950,21950,21950,21950,0
|
|
20230627,171900,5315805800,21950,21950,21950,21950,0
|
|
20230627,171800,5315805800,21950,21950,21950,21950,0
|
|
20230627,171700,5315805800,21950,21950,21950,21950,0
|
|
20230627,171600,5315805800,21950,21950,21950,21950,0
|
|
20230627,171500,5315805800,21950,21950,21950,21950,0
|
|
20230627,171400,5315805800,21950,21950,21950,21950,0
|
|
20230627,171300,5315805800,21950,21950,21950,21950,0
|
|
20230627,171200,5315805800,21950,21950,21950,21950,0
|
|
20230627,171100,5315805800,21950,21950,21950,21950,0
|
|
20230627,171000,5315805800,21950,21950,21950,21950,0
|
|
20230627,170900,5315805800,21950,21950,21950,21950,0
|
|
20230627,170800,5315805800,21950,21950,21950,21950,0
|
|
20230627,170700,5315805800,21950,21950,21950,21950,0
|
|
20230627,170600,5315805800,21950,21950,21950,21950,0
|
|
20230627,170500,5315805800,21950,21950,21950,21950,0
|
|
20230627,170400,5315805800,21950,21950,21950,21950,0
|
|
20230627,170300,5315805800,21950,21950,21950,21950,0
|
|
20230627,170200,5315805800,21950,21950,21950,21950,0
|
|
20230627,170100,5315805800,21950,21950,21950,21950,0
|
|
20230627,170000,5315805800,21950,21950,21950,21950,0
|
|
20230627,165900,5315805800,21950,21950,21950,21950,0
|
|
20230627,165800,5315805800,21950,21950,21950,21950,0
|
|
20230627,165700,5315805800,21950,21950,21950,21950,0
|
|
20230627,165600,5315805800,21950,21950,21950,21950,0
|
|
20230627,165500,5315805800,21950,21950,21950,21950,0
|
|
20230627,165400,5315805800,21950,21950,21950,21950,0
|
|
20230627,165300,5315805800,21950,21950,21950,21950,0
|
|
20230627,165200,5315805800,21950,21950,21950,21950,0
|
|
20230627,165100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,165000,5315805800,21950,21950,21950,21950,0
|
|
20230627,164900,5315805800,21950,21950,21950,21950,0
|
|
20230627,164800,5315805800,21950,21950,21950,21950,0
|
|
20230627,164700,5315805800,21950,21950,21950,21950,0
|
|
20230627,164600,5315805800,21950,21950,21950,21950,0
|
|
20230627,164500,5315805800,21950,21950,21950,21950,0
|
|
20230627,164400,5315805800,21950,21950,21950,21950,0
|
|
20230627,164300,5315805800,21950,21950,21950,21950,0
|
|
20230627,164200,5315805800,21950,21950,21950,21950,0
|
|
20230627,164100,5315805800,21950,21950,21950,21950,0
|
|
20230627,164000,5315805800,21950,21950,21950,21950,0
|
|
20230627,163900,5315805800,21950,21950,21950,21950,0
|
|
20230627,163800,5315805800,21950,21950,21950,21950,0
|
|
20230627,163700,5315805800,21950,21950,21950,21950,0
|
|
20230627,163600,5315805800,21950,21950,21950,21950,0
|
|
20230627,163500,5315805800,21950,21950,21950,21950,0
|
|
20230627,163400,5315805800,21950,21950,21950,21950,0
|
|
20230627,163300,5315805800,21950,21950,21950,21950,0
|
|
20230627,163200,5315805800,21950,21950,21950,21950,0
|
|
20230627,163100,5315805800,21950,21950,21950,21950,0
|
|
20230627,163000,5315805800,21950,21950,21950,21950,0
|
|
20230627,162900,5315805800,21950,21950,21950,21950,0
|
|
20230627,162800,5315805800,21950,21950,21950,21950,0
|
|
20230627,162700,5315805800,21950,21950,21950,21950,0
|
|
20230627,162600,5315805800,21950,21950,21950,21950,0
|
|
20230627,162500,5315805800,21950,21950,21950,21950,0
|
|
20230627,162400,5315805800,21950,21950,21950,21950,0
|
|
20230627,162300,5315805800,21950,21950,21950,21950,0
|
|
20230627,162200,5315805800,21950,21950,21950,21950,0
|
|
20230627,162100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,162000,5315805800,21950,21950,21950,21950,0
|
|
20230627,161900,5315805800,21950,21950,21950,21950,0
|
|
20230627,161800,5315805800,21950,21950,21950,21950,0
|
|
20230627,161700,5315805800,21950,21950,21950,21950,0
|
|
20230627,161600,5315805800,21950,21950,21950,21950,0
|
|
20230627,161500,5315805800,21950,21950,21950,21950,0
|
|
20230627,161400,5315805800,21950,21950,21950,21950,0
|
|
20230627,161300,5315805800,21950,21950,21950,21950,0
|
|
20230627,161200,5315805800,21950,21950,21950,21950,0
|
|
20230627,161100,5315805800,21950,21950,21950,21950,0
|
|
20230627,161000,5315805800,21950,21950,21950,21950,0
|
|
20230627,160900,5315805800,21950,21950,21950,21950,0
|
|
20230627,160800,5315805800,21950,21950,21950,21950,0
|
|
20230627,160700,5315805800,21950,21950,21950,21950,0
|
|
20230627,160600,5315805800,21950,21950,21950,21950,0
|
|
20230627,160500,5315805800,21950,21950,21950,21950,0
|
|
20230627,160400,5315805800,21950,21950,21950,21950,0
|
|
20230627,160300,5315805800,21950,21950,21950,21950,0
|
|
20230627,160200,5315805800,21950,21950,21950,21950,0
|
|
20230627,160100,5315805800,21950,21950,21950,21950,0
|
|
20230627,160000,5315805800,21950,21950,21950,21950,0
|
|
20230627,155900,5315805800,21950,21950,21950,21950,0
|
|
20230627,155800,5315805800,21950,21950,21950,21950,0
|
|
20230627,155700,5315805800,21950,21950,21950,21950,0
|
|
20230627,155600,5315805800,21950,21950,21950,21950,0
|
|
20230627,155500,5315805800,21950,21950,21950,21950,0
|
|
20230627,155400,5315805800,21950,21950,21950,21950,0
|
|
20230627,155300,5315805800,21950,21950,21950,21950,0
|
|
20230627,155200,5315805800,21950,21950,21950,21950,0
|
|
20230627,155100,5315805800,21950,21950,21950,21950,2099
|
|
20230627,155000,5315805800,21950,21950,21950,21950,0
|
|
20230627,154900,5315805800,21950,21950,21950,21950,0
|
|
20230627,154800,5315805800,21950,21950,21950,21950,0
|
|
20230627,154700,5315805800,21950,21950,21950,21950,0
|
|
20230627,154600,5315805800,21950,21950,21950,21950,0
|
|
20230627,154500,5315805800,21950,21950,21950,21950,0
|
|
20230627,154400,5315805800,21950,21950,21950,21950,0
|
|
20230627,154300,5315805800,21950,21950,21950,21950,0
|
|
20230627,154200,5315805800,21950,21950,21950,21950,0
|
|
20230627,154100,5315805800,21950,21950,21950,21950,0
|
|
20230627,154000,5315805800,21950,21950,21950,21950,0
|
|
20230627,153900,5315805800,21950,21950,21950,21950,0
|
|
20230627,153800,5315805800,21950,21950,21950,21950,0
|
|
20230627,153700,5315805800,21950,21950,21950,21950,0
|
|
20230627,153600,5315805800,21950,21950,21950,21950,0
|
|
20230627,153500,5315805800,21950,21950,21950,21950,0
|
|
20230627,153400,5315805800,21950,21950,21950,21950,0
|
|
20230627,153300,5315805800,21950,21950,21950,21950,0
|
|
20230627,153200,5315805800,21950,21950,21950,21950,0
|
|
20230627,153100,5315805800,21950,21950,21950,21950,0
|
|
20230627,153000,5315805800,21950,21950,21950,21950,2099
|
|
20230627,152900,5269732750,22000,22000,22000,22000,0
|
|
20230627,152800,5269732750,22000,22000,22000,22000,0
|
|
20230627,152700,5269732750,22000,22000,22000,22000,0
|
|
20230627,152600,5269732750,22000,22000,22000,22000,0
|
|
20230627,152500,5269732750,22000,22000,22000,22000,0
|
|
20230627,152400,5269732750,22000,22000,22000,22000,0
|
|
20230627,152300,5269732750,22000,22000,22000,22000,0
|
|
20230627,152200,5269732750,22000,22000,22000,22000,0
|
|
20230627,152100,5269732750,22000,22000,22000,22000,0
|
|
20230627,152000,5269732750,22000,22000,22000,22000,0
|
|
20230627,151900,5269732750,22000,22000,22000,21950,595
|
|
20230627,151800,5256658550,21950,21950,22000,21950,672
|
|
20230627,151700,5241907700,21950,21950,21950,21950,195
|
|
20230627,151600,5237627450,22000,21950,22000,21950,57
|
|
20230627,151500,5236373900,22000,21900,22000,21900,1086
|
|
20230627,151400,5212586000,22000,21950,22000,21950,541
|
|
20230627,151300,5200710750,21950,21950,21950,21900,71
|
|
20230627,151200,5199152400,21950,21900,21950,21900,349
|
|
20230627,151100,5191509200,21950,21900,21950,21900,91
|
|
20230627,151000,5189514350,21950,22000,22000,21850,3298
|
|
20230627,150900,5117281800,22000,21950,22000,21900,100
|
|
20230627,150800,5115088400,22000,21900,22000,21900,157
|
|
20230627,150700,5111648050,21950,21950,22000,21900,1285
|
|
20230627,150600,5083492450,21950,21900,22000,21900,242
|
|
20230627,150500,5078181300,21950,21950,22000,21950,1119
|
|
20230627,150400,5053619200,21950,22000,22000,21950,1285
|
|
20230627,150300,5025412200,21950,22000,22000,21950,944
|
|
20230627,150200,5004690800,21950,22000,22000,21950,222
|
|
20230627,150100,4999817600,21950,22000,22000,21950,25
|
|
20230627,150000,4999268650,22000,21950,22000,21950,285
|
|
20230627,145900,4993009200,21950,21950,22000,21950,271
|
|
20230627,145800,4987054200,22000,22000,22000,21950,223
|
|
20230627,145700,4982149400,22000,22000,22000,22000,158
|
|
20230627,145600,4978673400,22000,22050,22050,22000,313
|
|
20230627,145500,4971780950,22000,22050,22050,22000,11
|
|
20230627,145400,4971538900,22000,21950,22000,21950,856
|
|
20230627,145300,4952709400,22000,22050,22050,22000,1118
|
|
20230627,145200,4928106650,22050,22050,22050,22050,144
|
|
20230627,145100,4924931450,22100,22050,22100,22000,1283
|
|
20230627,145000,4896705300,22050,22050,22100,22050,167
|
|
20230627,144900,4893022900,22050,22050,22050,22050,145
|
|
20230627,144800,4889825650,22050,22050,22100,22000,4402
|
|
20230627,144700,4792971000,22100,22050,22100,22050,175
|
|
20230627,144600,4789105900,22050,22050,22100,22050,563
|
|
20230627,144500,4776685400,22150,22100,22150,22050,760
|
|
20230627,144400,4759908550,22150,22100,22150,22100,210
|
|
20230627,144300,4755267100,22150,22150,22150,22150,100
|
|
20230627,144200,4753052100,22150,22150,22150,22150,102
|
|
20230627,144100,4750792800,22000,22200,22200,22000,1488
|
|
20230627,144000,4717977850,22200,22200,22200,22100,388
|
|
20230627,143900,4709397700,22200,22200,22200,22200,151
|
|
20230627,143800,4706045500,22200,22150,22200,22150,147
|
|
20230627,143700,4702789400,22150,22150,22150,22100,465
|
|
20230627,143600,4692492450,22100,22100,22200,22100,46
|
|
20230627,143500,4691473700,22150,22150,22150,22050,331
|
|
20230627,143400,4684150400,22150,22100,22150,22100,147
|
|
20230627,143300,4680901400,22150,22050,22150,22050,1158
|
|
20230627,143200,4655365100,22050,22100,22100,22050,1029
|
|
20230627,143100,4632664300,22100,22100,22150,22050,70
|
|
20230627,143000,4631117650,22150,22150,22200,22150,416
|
|
20230627,142900,4621902750,22200,22200,22200,22150,208
|
|
20230627,142800,4617285700,22200,22200,22200,22200,157
|
|
20230627,142700,4613800300,22200,22150,22200,22150,464
|
|
20230627,142600,4603499900,22200,22150,22200,22150,33
|
|
20230627,142500,4602767750,22150,22150,22150,22150,155
|
|
20230627,142400,4599334500,22150,22150,22150,22150,176
|
|
20230627,142300,4595436100,22150,22150,22150,22150,160
|
|
20230627,142200,4591892100,22150,22150,22150,22150,17
|
|
20230627,142100,4591515550,22150,22050,22150,22050,212
|
|
20230627,142000,4586823550,22050,22100,22100,22050,395
|
|
20230627,141900,4578094150,22100,22100,22100,22050,168
|
|
20230627,141800,4574381400,22100,22050,22100,22050,156
|
|
20230627,141700,4570935150,22050,22100,22100,22050,272
|
|
20230627,141600,4564925450,22100,22100,22100,22100,126
|
|
20230627,141500,4562140850,22100,22100,22100,22050,212
|
|
20230627,141400,4557456300,22050,22100,22100,22050,183
|
|
20230627,141300,4553412250,22050,22100,22100,22050,158
|
|
20230627,141200,4549921750,22100,22100,22100,22050,10
|
|
20230627,141100,4549701100,22100,22100,22100,22050,148
|
|
20230627,141000,4546430700,22100,22100,22100,22100,131
|
|
20230627,140900,4543535600,22050,22050,22050,22050,85
|
|
20230627,140800,4541661350,22100,22050,22150,22050,295
|
|
20230627,140700,4535148200,22100,22050,22100,22000,44
|
|
20230627,140600,4534177850,22100,22050,22100,22050,586
|
|
20230627,140500,4521256450,22100,22100,22100,22050,158
|
|
20230627,140400,4517771800,22050,22050,22100,22050,168
|
|
20230627,140300,4514067350,22050,22100,22100,22050,144
|
|
20230627,140200,4510885750,22150,22050,22150,22050,149
|
|
20230627,140100,4507600200,22100,22100,22100,22100,311
|
|
20230627,140000,4500727100,22100,22050,22100,22050,60
|
|
20230627,135900,4499403700,22050,21950,22050,21950,1026
|
|
20230627,135800,4476853100,21950,21950,21950,21950,10
|
|
20230627,135700,4476633600,21950,21950,21950,21950,0
|
|
20230627,135600,4476633600,21950,21950,21950,21950,12
|
|
20230627,135500,4476370200,21950,21950,21950,21950,18
|
|
20230627,135400,4475975100,21950,21950,21950,21950,30
|
|
20230627,135300,4475316600,21950,21950,21950,21950,112
|
|
20230627,135200,4472858200,21950,22000,22000,21950,3
|
|
20230627,135100,4472792250,21950,21950,21950,21950,29
|
|
20230627,135000,4472155700,21950,21950,21950,21900,254
|
|
20230627,134900,4466590400,21950,21950,21950,21950,43
|
|
20230627,134800,4465646550,21900,21950,21950,21900,548
|
|
20230627,134700,4453618950,21950,21950,21950,21900,622
|
|
20230627,134600,4439996050,22050,22000,22050,22000,2134
|
|
20230627,134500,4393047950,22050,22000,22050,22000,938
|
|
20230627,134400,4372411900,21950,21950,22000,21950,3119
|
|
20230627,134300,4303799850,22050,22050,22050,22050,0
|
|
20230627,134200,4303799850,22050,22050,22050,22000,181
|
|
20230627,134100,4299812300,22000,21950,22000,21950,502
|
|
20230627,134000,4288771050,21950,22000,22000,21950,183
|
|
20230627,133900,4284746600,22000,21950,22000,21950,1224
|
|
20230627,133800,4257845700,21950,21900,21950,21900,19
|
|
20230627,133700,4257429150,21900,21900,21900,21900,1
|
|
20230627,133600,4257407250,21950,21900,21950,21900,97
|
|
20230627,133500,4255278200,21950,21950,21950,21950,30
|
|
20230627,133400,4254619700,21950,21950,21950,21950,16
|
|
20230627,133300,4254268500,21900,21900,21900,21900,100
|
|
20230627,133200,4252078500,21900,21900,21900,21900,57
|
|
20230627,133100,4250830200,21900,21900,21900,21900,35
|
|
20230627,133000,4250063700,21900,21950,21950,21900,71
|
|
20230627,132900,4248505750,21950,21950,21950,21950,55
|
|
20230627,132800,4247298500,21950,21950,21950,21950,0
|
|
20230627,132700,4247298500,21950,21950,21950,21950,1
|
|
20230627,132600,4247276550,21950,21950,21950,21950,55
|
|
20230627,132500,4246069300,21950,21950,21950,21950,20
|
|
20230627,132400,4245630300,21900,21900,21900,21900,1
|
|
20230627,132300,4245608400,21950,21950,21950,21950,0
|
|
20230627,132200,4245608400,21950,21950,21950,21950,0
|
|
20230627,132100,4245608400,21950,21950,21950,21950,10
|
|
20230627,132000,4245388900,21950,21950,21950,21950,55
|
|
20230627,131900,4244181650,22000,22000,22000,22000,36
|
|
20230627,131800,4243389650,22000,21950,22000,21950,51
|
|
20230627,131700,4242270150,22000,21950,22000,21900,963
|
|
20230627,131600,4221136700,21900,21950,22000,21900,904
|
|
20230627,131500,4201332700,21950,21900,21950,21900,846
|
|
20230627,131400,4182772100,21850,21900,21900,21850,463
|
|
20230627,131300,4172654550,21950,21850,21950,21850,879
|
|
20230627,131200,4153448200,21850,21950,21950,21850,472
|
|
20230627,131100,4143134300,21850,21850,21850,21850,50
|
|
20230627,131000,4142041800,21850,21900,21900,21850,426
|
|
20230627,130900,4132712950,21900,21850,21900,21850,815
|
|
20230627,130800,4114905150,21900,21850,21900,21850,523
|
|
20230627,130700,4103457750,21900,21900,21900,21900,118
|
|
20230627,130600,4100873550,21950,21900,21950,21800,4496
|
|
20230627,130500,4002757300,21900,21950,21950,21900,10
|
|
20230627,130400,4002538250,21850,21850,21950,21850,235
|
|
20230627,130300,3997403150,21900,21950,21950,21900,25
|
|
20230627,130200,3996855600,21950,21950,21950,21950,0
|
|
20230627,130100,3996855600,21950,21900,21950,21850,1021
|
|
20230627,130000,3974543750,21950,21950,21950,21950,21
|
|
20230627,125900,3974082800,21850,21850,21850,21850,0
|
|
20230627,125800,3974082800,21850,21850,21850,21850,0
|
|
20230627,125700,3974082800,21850,21900,21900,21850,421
|
|
20230627,125600,3964877900,21950,21900,21950,21900,116
|
|
20230627,125500,3962337250,21900,21900,21900,21900,1
|
|
20230627,125400,3962315350,21900,21900,21900,21900,1
|
|
20230627,125300,3962293450,21850,21900,21900,21850,59
|
|
20230627,125200,3961003850,21900,21900,21900,21900,52
|
|
20230627,125100,3959865050,21900,21900,21900,21900,0
|
|
20230627,125000,3959865050,21900,21850,21900,21850,420
|
|
20230627,124900,3950680350,21850,21900,21900,21850,162
|
|
20230627,124800,3947138050,21900,21900,21900,21850,125
|
|
20230627,124700,3944404750,21850,21900,21900,21850,210
|
|
20230627,124600,3939815750,21900,21850,21900,21850,13
|
|
20230627,124500,3939531100,21900,21850,21900,21850,928
|
|
20230627,124400,3919254200,21900,21900,21900,21900,52
|
|
20230627,124300,3918115400,21900,21900,21900,21900,65
|
|
20230627,124200,3916691900,21900,21900,21900,21900,10
|
|
20230627,124100,3916472900,21900,21900,21900,21900,3
|
|
20230627,124000,3916407200,21850,21850,21900,21850,2061
|
|
20230627,123900,3871358550,21900,21850,21900,21850,268
|
|
20230627,123800,3865502600,21900,21900,21900,21850,103
|
|
20230627,123700,3863251950,21850,21900,21900,21850,574
|
|
20230627,123600,3850686900,21950,21950,21950,21950,0
|
|
20230627,123500,3850686900,21950,21950,21950,21950,3
|
|
20230627,123400,3850621050,21950,21850,21950,21850,24
|
|
20230627,123300,3850096550,21900,21900,21900,21900,372
|
|
20230627,123200,3841949750,21900,21900,21900,21900,500
|
|
20230627,123100,3830999750,21950,21900,21950,21900,12
|
|
20230627,123000,3830736850,21950,21950,21950,21950,52
|
|
20230627,122900,3829595450,21950,21900,21950,21900,300
|
|
20230627,122800,3823025350,21950,21900,21950,21900,702
|
|
20230627,122700,3807651500,21950,21950,21950,21950,27
|
|
20230627,122600,3807058850,21950,21950,21950,21950,611
|
|
20230627,122500,3793647400,22000,21950,22000,21950,676
|
|
20230627,122400,3778808750,22000,22000,22050,22000,5249
|
|
20230627,122300,3663330700,22100,22100,22100,22100,111
|
|
20230627,122200,3660877600,22050,22100,22200,22050,1291
|
|
20230627,122100,3632397800,22100,22050,22100,22050,99
|
|
20230627,122000,3630214700,22100,22050,22100,22050,20
|
|
20230627,121900,3629773400,22050,22100,22100,22000,123
|
|
20230627,121800,3627062400,22100,22100,22100,22100,0
|
|
20230627,121700,3627062400,22100,22100,22100,22100,0
|
|
20230627,121600,3627062400,22100,22050,22100,22000,105
|
|
20230627,121500,3624748500,22100,22050,22100,22050,170
|
|
20230627,121400,3620999700,22050,22050,22050,22050,4
|
|
20230627,121300,3620911500,22050,22050,22050,22050,201
|
|
20230627,121200,3616479450,22000,22000,22000,22000,325
|
|
20230627,121100,3609329450,22050,22000,22050,22000,736
|
|
20230627,121000,3593121950,22000,22000,22000,22000,550
|
|
20230627,120900,3581021950,22000,22000,22000,22000,62
|
|
20230627,120800,3579657950,21950,21950,21950,21950,10
|
|
20230627,120700,3579438450,21950,21950,21950,21950,302
|
|
20230627,120600,3572809550,22050,21900,22050,21900,157
|
|
20230627,120500,3569363950,21900,21950,21950,21900,321
|
|
20230627,120400,3562329450,21950,21950,21950,21900,1175
|
|
20230627,120300,3536560100,21950,22050,22050,21950,382
|
|
20230627,120200,3528166450,22050,22000,22050,22000,27
|
|
20230627,120100,3527571200,22100,22000,22100,22000,55
|
|
20230627,120000,3526360850,21950,22000,22000,21950,416
|
|
20230627,115900,3517221850,22000,21950,22000,21950,402
|
|
20230627,115800,3508385200,22000,22050,22050,22000,104
|
|
20230627,115700,3506097100,22000,22000,22000,22000,470
|
|
20230627,115600,3495757100,21950,22000,22000,21950,719
|
|
20230627,115500,3479944150,22000,22100,22100,22000,2693
|
|
20230627,115400,3420550900,22100,22150,22150,22100,53
|
|
20230627,115300,3419378700,22150,22150,22150,22150,0
|
|
20230627,115200,3419378700,22150,22150,22150,22150,150
|
|
20230627,115100,3416056200,22150,22100,22150,22100,12
|
|
20230627,115000,3415790950,22100,22100,22100,22100,1000
|
|
20230627,114900,3393690950,22100,22100,22100,22100,287
|
|
20230627,114800,3387348250,22100,22100,22100,22100,810
|
|
20230627,114700,3369447250,22150,22200,22200,22150,413
|
|
20230627,114600,3360299050,22200,22150,22250,22150,78
|
|
20230627,114500,3358570350,22150,22150,22150,22150,4
|
|
20230627,114400,3358481750,22300,22150,22300,22150,276
|
|
20230627,114300,3352356550,22150,22150,22150,22150,0
|
|
20230627,114200,3352356550,22150,22150,22150,22150,90
|
|
20230627,114100,3350363050,22200,22200,22200,22200,1
|
|
20230627,114000,3350340850,22250,22250,22250,22150,266
|
|
20230627,113900,3344442350,22150,22200,22200,22150,1166
|
|
20230627,113800,3318583650,22200,22250,22250,22200,201
|
|
20230627,113700,3314121400,22250,22300,22300,22250,339
|
|
20230627,113600,3306575150,22300,22300,22300,22300,51
|
|
20230627,113500,3305437850,22250,22250,22250,22250,5
|
|
20230627,113400,3305326600,22250,22250,22250,22250,20
|
|
20230627,113300,3304881600,22250,22250,22250,22250,92
|
|
20230627,113200,3302834600,22250,22250,22250,22250,467
|
|
20230627,113100,3292443850,22250,22450,22450,22250,1909
|
|
20230627,113000,3249848450,22450,22450,22450,22450,0
|
|
20230627,112900,3249848450,22450,22450,22450,22450,0
|
|
20230627,112800,3249848450,22450,22450,22450,22450,29
|
|
20230627,112700,3249197400,22450,22450,22450,22450,181
|
|
20230627,112600,3245133950,22400,22450,22500,22350,1367
|
|
20230627,112500,3214529650,22500,22500,22500,22500,1
|
|
20230627,112400,3214507150,22450,22500,22500,22450,13
|
|
20230627,112300,3214214800,22500,22500,22500,22500,682
|
|
20230627,112200,3198869800,22450,22450,22500,22450,1859
|
|
20230627,112100,3157042450,22500,22500,22500,22450,622
|
|
20230627,112000,3143047550,22500,22450,22500,22450,238
|
|
20230627,111900,3137698400,22450,22450,22450,22450,671
|
|
20230627,111800,3122634450,22400,22400,22400,22400,2
|
|
20230627,111700,3122589650,22450,22400,22450,22400,173
|
|
20230627,111600,3118708700,22400,22400,22450,22350,1035
|
|
20230627,111500,3095524700,22450,22400,22450,22400,160
|
|
20230627,111400,3091934950,22450,22450,22450,22450,115
|
|
20230627,111300,3089353200,22450,22450,22450,22400,406
|
|
20230627,111200,3080239500,22450,22450,22500,22450,2535
|
|
20230627,111100,3023322950,22450,22450,22450,22400,352
|
|
20230627,111000,3015431950,22400,22350,22400,22350,631
|
|
20230627,110900,3001299350,22350,22350,22400,22350,285
|
|
20230627,110800,2994923850,22400,22400,22400,22400,116
|
|
20230627,110700,2992325450,22400,22350,22400,22350,221
|
|
20230627,110600,2987380150,22400,22400,22400,22300,133
|
|
20230627,110500,2984402550,22400,22400,22400,22400,120
|
|
20230627,110400,2981714550,22400,22350,22400,22350,118
|
|
20230627,110300,2979071450,22400,22350,22400,22350,1197
|
|
20230627,110200,2952312750,22350,22400,22400,22300,187
|
|
20230627,110100,2948127550,22400,22400,22400,22400,198
|
|
20230627,110000,2943692350,22400,22400,22400,22400,117
|
|
20230627,105900,2941071550,22300,22350,22400,22300,170
|
|
20230627,105800,2937266600,22350,22400,22400,22350,236
|
|
20230627,105700,2931985900,22400,22350,22400,22350,823
|
|
20230627,105600,2913581650,22400,22400,22400,22400,116
|
|
20230627,105500,2910983250,22400,22400,22400,22400,128
|
|
20230627,105400,2908116050,22400,22400,22400,22400,616
|
|
20230627,105300,2894317650,22400,22350,22400,22350,178
|
|
20230627,105200,2890333400,22400,22350,22400,22350,256
|
|
20230627,105100,2884608050,22350,22350,22350,22350,138
|
|
20230627,105000,2881523750,22400,22400,22400,22400,3
|
|
20230627,104900,2881456550,22400,22400,22400,22350,252
|
|
20230627,104800,2875811800,22400,22400,22450,22400,242
|
|
20230627,104700,2870390850,22400,22400,22450,22400,194
|
|
20230627,104600,2866041150,22400,22400,22400,22400,176
|
|
20230627,104500,2862098750,22450,22450,22450,22400,487
|
|
20230627,104400,2851168650,22500,22450,22500,22450,33
|
|
20230627,104300,2850427650,22500,22450,22500,22450,243
|
|
20230627,104200,2844972050,22500,22400,22500,22400,3355
|
|
20230627,104100,2769737250,22300,22400,22400,22300,252
|
|
20230627,104000,2764106850,22400,22350,22400,22350,1068
|
|
20230627,103900,2740236850,22350,22300,22350,22300,318
|
|
20230627,103800,2733130450,22350,22300,22350,22300,542
|
|
20230627,103700,2721036750,22350,22300,22350,22250,335
|
|
20230627,103600,2713563600,22350,22250,22350,22200,107
|
|
20230627,103500,2711179000,22300,22300,22300,22300,142
|
|
20230627,103400,2708012400,22350,22350,22350,22250,152
|
|
20230627,103300,2704620100,22350,22250,22350,22200,265
|
|
20230627,103200,2698714750,22350,22300,22350,22300,384
|
|
20230627,103100,2690148650,22300,22300,22300,22250,143
|
|
20230627,103000,2686963850,22300,22200,22300,22200,581
|
|
20230627,102900,2674034000,22250,22250,22250,22200,146
|
|
20230627,102800,2670785550,22200,22200,22250,22200,254
|
|
20230627,102700,2665139350,22300,22200,22350,22000,9432
|
|
20230627,102600,2457059300,22200,22200,22400,22150,10949
|
|
20230627,102500,2214215750,22400,22400,22400,22200,10488
|
|
20230627,102400,1981017550,22400,22400,22400,22350,610
|
|
20230627,102300,1967380900,22400,22350,22400,22350,171
|
|
20230627,102200,1963552000,22400,22400,22400,22350,293
|
|
20230627,102100,1956991100,22400,22400,22400,22350,761
|
|
20230627,102000,1939954750,22400,22350,22400,22300,5382
|
|
20230627,101900,1819925600,22400,22350,22400,22250,764
|
|
20230627,101800,1802871950,22350,22400,22400,22350,152
|
|
20230627,101700,1799471900,22400,22400,22400,22400,107
|
|
20230627,101600,1797075100,22400,22350,22400,22300,527
|
|
20230627,101500,1785300950,22400,22350,22400,22350,240
|
|
20230627,101400,1779929950,22350,22350,22450,22350,811
|
|
20230627,101300,1761779100,22350,22450,22450,22350,642
|
|
20230627,101200,1747385750,22450,22450,22450,22400,300
|
|
20230627,101100,1740659250,22450,22400,22500,22400,1677
|
|
20230627,101000,1703008600,22400,22400,22400,22400,426
|
|
20230627,100900,1693466200,22400,22350,22400,22350,1204
|
|
20230627,100800,1666501750,22400,22400,22400,22400,82
|
|
20230627,100700,1664664950,22400,22400,22400,22350,277
|
|
20230627,100600,1658464500,22400,22400,22400,22350,416
|
|
20230627,100500,1649165150,22350,22350,22350,22350,766
|
|
20230627,100400,1632045050,22350,22300,22350,22250,517
|
|
20230627,100300,1620516000,22350,22350,22350,22350,83
|
|
20230627,100200,1618660950,22300,22250,22350,22250,705
|
|
20230627,100100,1602961300,22250,22250,22250,22200,539
|
|
20230627,100000,1590970750,22300,22300,22350,22250,168
|
|
20230627,095900,1587224200,22350,22300,22350,22300,392
|
|
20230627,095800,1578478000,22400,22350,22400,22200,446
|
|
20230627,095700,1568570200,22300,22400,22400,22300,261
|
|
20230627,095600,1562745200,22300,22450,22450,22300,543
|
|
20230627,095500,1550585950,22450,22450,22450,22350,675
|
|
20230627,095400,1535470600,22450,22400,22450,22350,850
|
|
20230627,095300,1516430550,22400,22350,22400,22350,918
|
|
20230627,095200,1495883700,22350,22350,22400,22300,612
|
|
20230627,095100,1482194450,22350,22350,22400,22300,1169
|
|
20230627,095000,1456072150,22350,22350,22350,22300,355
|
|
20230627,094900,1448138150,22350,22350,22350,22300,543
|
|
20230627,094800,1436006500,22350,22300,22350,22300,436
|
|
20230627,094700,1426279400,22250,22150,22250,22150,503
|
|
20230627,094600,1415095050,22150,22150,22200,22150,270
|
|
20230627,094500,1409109700,22150,22200,22250,22150,413
|
|
20230627,094400,1399956800,22200,22200,22250,22200,165
|
|
20230627,094300,1396291450,22250,22200,22250,22200,68
|
|
20230627,094200,1394779350,22200,22250,22250,22200,155
|
|
20230627,094100,1391334650,22250,22200,22250,22200,338
|
|
20230627,094000,1383826200,22250,22200,22300,22200,139
|
|
20230627,093900,1380735150,22250,22250,22250,22200,108
|
|
20230627,093800,1378333750,22250,22250,22250,22150,118
|
|
20230627,093700,1375708800,22150,22300,22300,22150,1441
|
|
20230627,093600,1343713700,22300,22400,22400,22200,967
|
|
20230627,093500,1322184900,22400,22350,22400,22300,1381
|
|
20230627,093400,1291327750,22350,22400,22400,22250,2024
|
|
20230627,093300,1246137050,22400,22200,22400,22200,1996
|
|
20230627,093200,1201579250,22200,22300,22300,22200,551
|
|
20230627,093100,1189321950,22300,22250,22300,22200,747
|
|
20230627,093000,1172666700,22300,22100,22300,22100,3532
|
|
20230627,092900,1094299600,22100,22100,22150,22100,429
|
|
20230627,092800,1084808250,22150,22100,22150,22050,378
|
|
20230627,092700,1076456700,22150,22100,22150,22050,91
|
|
20230627,092600,1074444850,22050,22150,22200,22050,818
|
|
20230627,092500,1056328400,22100,22150,22150,22100,1258
|
|
20230627,092400,1028472400,22150,22050,22150,21950,1128
|
|
20230627,092300,1003555550,22050,22000,22100,21900,2999
|
|
20230627,092200,937684950,22000,21950,22000,21950,56
|
|
20230627,092100,936455200,22000,21950,22000,21900,530
|
|
20230627,092000,924833550,21950,21950,21950,21900,1007
|
|
20230627,091900,902769300,21950,21950,21950,21900,1148
|
|
20230627,091800,877627550,21950,21950,21950,21900,175
|
|
20230627,091700,873794250,21900,21900,21950,21850,704
|
|
20230627,091600,858385700,21900,21950,21950,21850,953
|
|
20230627,091500,837515950,22000,22000,22000,21900,1014
|
|
20230627,091400,815260050,21950,22050,22100,21950,711
|
|
20230627,091300,799614500,22100,22050,22150,22050,8
|
|
20230627,091200,799437950,22150,22050,22150,22050,1471
|
|
20230627,091100,766994450,22000,21950,22050,21850,1853
|
|
20230627,091000,726263950,21900,21900,21950,21750,685
|
|
20230627,090900,711284300,21850,21950,21950,21700,4397
|
|
20230627,090800,615324750,22000,22050,22050,21900,3447
|
|
20230627,090700,539616800,22000,22100,22200,22000,2342
|
|
20230627,090600,487838700,22200,22150,22200,22100,975
|
|
20230627,090500,466262300,22150,22200,22200,22100,616
|
|
20230627,090400,452604150,22000,22100,22350,22000,1749
|
|
20230627,090300,413741500,22100,22000,22100,21950,1512
|
|
20230627,090200,380424550,21950,21900,22000,21850,2029
|
|
20230627,090100,335975600,21850,21850,21950,21800,3688
|
|
20230627,090000,255357950,21850,21900,21950,21800,11116
|