595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,185100,4580851150,22200,22200,22200,22200,0
|
|
20230629,185000,4580851150,22200,22200,22200,22200,0
|
|
20230629,184900,4580851150,22200,22200,22200,22200,0
|
|
20230629,184800,4580851150,22200,22200,22200,22200,0
|
|
20230629,184700,4580851150,22200,22200,22200,22200,0
|
|
20230629,184600,4580851150,22200,22200,22200,22200,0
|
|
20230629,184500,4580851150,22200,22200,22200,22200,0
|
|
20230629,184400,4580851150,22200,22200,22200,22200,0
|
|
20230629,184300,4580851150,22200,22200,22200,22200,0
|
|
20230629,184200,4580851150,22200,22200,22200,22200,0
|
|
20230629,184100,4580851150,22200,22200,22200,22200,0
|
|
20230629,184000,4580851150,22200,22200,22200,22200,0
|
|
20230629,183900,4580851150,22200,22200,22200,22200,0
|
|
20230629,183800,4580851150,22200,22200,22200,22200,0
|
|
20230629,183700,4580851150,22200,22200,22200,22200,0
|
|
20230629,183600,4580851150,22200,22200,22200,22200,0
|
|
20230629,183500,4580851150,22200,22200,22200,22200,0
|
|
20230629,183400,4580851150,22200,22200,22200,22200,0
|
|
20230629,183300,4580851150,22200,22200,22200,22200,0
|
|
20230629,183200,4580851150,22200,22200,22200,22200,0
|
|
20230629,183100,4580851150,22200,22200,22200,22200,0
|
|
20230629,183000,4580851150,22200,22200,22200,22200,0
|
|
20230629,182900,4580851150,22200,22200,22200,22200,0
|
|
20230629,182800,4580851150,22200,22200,22200,22200,0
|
|
20230629,182700,4580851150,22200,22200,22200,22200,0
|
|
20230629,182600,4580851150,22200,22200,22200,22200,0
|
|
20230629,182500,4580851150,22200,22200,22200,22200,0
|
|
20230629,182400,4580851150,22200,22200,22200,22200,0
|
|
20230629,182300,4580851150,22200,22200,22200,22200,0
|
|
20230629,182200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,182100,4580851150,22200,22200,22200,22200,0
|
|
20230629,182000,4580851150,22200,22200,22200,22200,0
|
|
20230629,181900,4580851150,22200,22200,22200,22200,0
|
|
20230629,181800,4580851150,22200,22200,22200,22200,0
|
|
20230629,181700,4580851150,22200,22200,22200,22200,0
|
|
20230629,181600,4580851150,22200,22200,22200,22200,0
|
|
20230629,181500,4580851150,22200,22200,22200,22200,0
|
|
20230629,181400,4580851150,22200,22200,22200,22200,0
|
|
20230629,181300,4580851150,22200,22200,22200,22200,0
|
|
20230629,181200,4580851150,22200,22200,22200,22200,0
|
|
20230629,181100,4580851150,22200,22200,22200,22200,0
|
|
20230629,181000,4580851150,22200,22200,22200,22200,0
|
|
20230629,180900,4580851150,22200,22200,22200,22200,0
|
|
20230629,180800,4580851150,22200,22200,22200,22200,0
|
|
20230629,180700,4580851150,22200,22200,22200,22200,0
|
|
20230629,180600,4580851150,22200,22200,22200,22200,0
|
|
20230629,180500,4580851150,22200,22200,22200,22200,0
|
|
20230629,180400,4580851150,22200,22200,22200,22200,0
|
|
20230629,180300,4580851150,22200,22200,22200,22200,0
|
|
20230629,180200,4580851150,22200,22200,22200,22200,0
|
|
20230629,180100,4580851150,22200,22200,22200,22200,0
|
|
20230629,180000,4580851150,22200,22200,22200,22200,0
|
|
20230629,175900,4580851150,22200,22200,22200,22200,0
|
|
20230629,175800,4580851150,22200,22200,22200,22200,0
|
|
20230629,175700,4580851150,22200,22200,22200,22200,0
|
|
20230629,175600,4580851150,22200,22200,22200,22200,0
|
|
20230629,175500,4580851150,22200,22200,22200,22200,0
|
|
20230629,175400,4580851150,22200,22200,22200,22200,0
|
|
20230629,175300,4580851150,22200,22200,22200,22200,0
|
|
20230629,175200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,175100,4580851150,22200,22200,22200,22200,0
|
|
20230629,175000,4580851150,22200,22200,22200,22200,0
|
|
20230629,174900,4580851150,22200,22200,22200,22200,0
|
|
20230629,174800,4580851150,22200,22200,22200,22200,0
|
|
20230629,174700,4580851150,22200,22200,22200,22200,0
|
|
20230629,174600,4580851150,22200,22200,22200,22200,0
|
|
20230629,174500,4580851150,22200,22200,22200,22200,0
|
|
20230629,174400,4580851150,22200,22200,22200,22200,0
|
|
20230629,174300,4580851150,22200,22200,22200,22200,0
|
|
20230629,174200,4580851150,22200,22200,22200,22200,0
|
|
20230629,174100,4580851150,22200,22200,22200,22200,0
|
|
20230629,174000,4580851150,22200,22200,22200,22200,0
|
|
20230629,173900,4580851150,22200,22200,22200,22200,0
|
|
20230629,173800,4580851150,22200,22200,22200,22200,0
|
|
20230629,173700,4580851150,22200,22200,22200,22200,0
|
|
20230629,173600,4580851150,22200,22200,22200,22200,0
|
|
20230629,173500,4580851150,22200,22200,22200,22200,0
|
|
20230629,173400,4580851150,22200,22200,22200,22200,0
|
|
20230629,173300,4580851150,22200,22200,22200,22200,0
|
|
20230629,173200,4580851150,22200,22200,22200,22200,0
|
|
20230629,173100,4580851150,22200,22200,22200,22200,0
|
|
20230629,173000,4580851150,22200,22200,22200,22200,0
|
|
20230629,172900,4580851150,22200,22200,22200,22200,0
|
|
20230629,172800,4580851150,22200,22200,22200,22200,0
|
|
20230629,172700,4580851150,22200,22200,22200,22200,0
|
|
20230629,172600,4580851150,22200,22200,22200,22200,0
|
|
20230629,172500,4580851150,22200,22200,22200,22200,0
|
|
20230629,172400,4580851150,22200,22200,22200,22200,0
|
|
20230629,172300,4580851150,22200,22200,22200,22200,0
|
|
20230629,172200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,172100,4580851150,22200,22200,22200,22200,0
|
|
20230629,172000,4580851150,22200,22200,22200,22200,0
|
|
20230629,171900,4580851150,22200,22200,22200,22200,0
|
|
20230629,171800,4580851150,22200,22200,22200,22200,0
|
|
20230629,171700,4580851150,22200,22200,22200,22200,0
|
|
20230629,171600,4580851150,22200,22200,22200,22200,0
|
|
20230629,171500,4580851150,22200,22200,22200,22200,0
|
|
20230629,171400,4580851150,22200,22200,22200,22200,0
|
|
20230629,171300,4580851150,22200,22200,22200,22200,0
|
|
20230629,171200,4580851150,22200,22200,22200,22200,0
|
|
20230629,171100,4580851150,22200,22200,22200,22200,0
|
|
20230629,171000,4580851150,22200,22200,22200,22200,0
|
|
20230629,170900,4580851150,22200,22200,22200,22200,0
|
|
20230629,170800,4580851150,22200,22200,22200,22200,0
|
|
20230629,170700,4580851150,22200,22200,22200,22200,0
|
|
20230629,170600,4580851150,22200,22200,22200,22200,0
|
|
20230629,170500,4580851150,22200,22200,22200,22200,0
|
|
20230629,170400,4580851150,22200,22200,22200,22200,0
|
|
20230629,170300,4580851150,22200,22200,22200,22200,0
|
|
20230629,170200,4580851150,22200,22200,22200,22200,0
|
|
20230629,170100,4580851150,22200,22200,22200,22200,0
|
|
20230629,170000,4580851150,22200,22200,22200,22200,0
|
|
20230629,165900,4580851150,22200,22200,22200,22200,0
|
|
20230629,165800,4580851150,22200,22200,22200,22200,0
|
|
20230629,165700,4580851150,22200,22200,22200,22200,0
|
|
20230629,165600,4580851150,22200,22200,22200,22200,0
|
|
20230629,165500,4580851150,22200,22200,22200,22200,0
|
|
20230629,165400,4580851150,22200,22200,22200,22200,0
|
|
20230629,165300,4580851150,22200,22200,22200,22200,0
|
|
20230629,165200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,165100,4580851150,22200,22200,22200,22200,0
|
|
20230629,165000,4580851150,22200,22200,22200,22200,0
|
|
20230629,164900,4580851150,22200,22200,22200,22200,0
|
|
20230629,164800,4580851150,22200,22200,22200,22200,0
|
|
20230629,164700,4580851150,22200,22200,22200,22200,0
|
|
20230629,164600,4580851150,22200,22200,22200,22200,0
|
|
20230629,164500,4580851150,22200,22200,22200,22200,0
|
|
20230629,164400,4580851150,22200,22200,22200,22200,0
|
|
20230629,164300,4580851150,22200,22200,22200,22200,0
|
|
20230629,164200,4580851150,22200,22200,22200,22200,0
|
|
20230629,164100,4580851150,22200,22200,22200,22200,0
|
|
20230629,164000,4580851150,22200,22200,22200,22200,0
|
|
20230629,163900,4580851150,22200,22200,22200,22200,0
|
|
20230629,163800,4580851150,22200,22200,22200,22200,0
|
|
20230629,163700,4580851150,22200,22200,22200,22200,0
|
|
20230629,163600,4580851150,22200,22200,22200,22200,0
|
|
20230629,163500,4580851150,22200,22200,22200,22200,0
|
|
20230629,163400,4580851150,22200,22200,22200,22200,0
|
|
20230629,163300,4580851150,22200,22200,22200,22200,0
|
|
20230629,163200,4580851150,22200,22200,22200,22200,0
|
|
20230629,163100,4580851150,22200,22200,22200,22200,0
|
|
20230629,163000,4580851150,22200,22200,22200,22200,0
|
|
20230629,162900,4580851150,22200,22200,22200,22200,0
|
|
20230629,162800,4580851150,22200,22200,22200,22200,0
|
|
20230629,162700,4580851150,22200,22200,22200,22200,0
|
|
20230629,162600,4580851150,22200,22200,22200,22200,0
|
|
20230629,162500,4580851150,22200,22200,22200,22200,0
|
|
20230629,162400,4580851150,22200,22200,22200,22200,0
|
|
20230629,162300,4580851150,22200,22200,22200,22200,0
|
|
20230629,162200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,162100,4580851150,22200,22200,22200,22200,0
|
|
20230629,162000,4580851150,22200,22200,22200,22200,0
|
|
20230629,161900,4580851150,22200,22200,22200,22200,0
|
|
20230629,161800,4580851150,22200,22200,22200,22200,0
|
|
20230629,161700,4580851150,22200,22200,22200,22200,0
|
|
20230629,161600,4580851150,22200,22200,22200,22200,0
|
|
20230629,161500,4580851150,22200,22200,22200,22200,0
|
|
20230629,161400,4580851150,22200,22200,22200,22200,0
|
|
20230629,161300,4580851150,22200,22200,22200,22200,0
|
|
20230629,161200,4580851150,22200,22200,22200,22200,0
|
|
20230629,161100,4580851150,22200,22200,22200,22200,0
|
|
20230629,161000,4580851150,22200,22200,22200,22200,0
|
|
20230629,160900,4580851150,22200,22200,22200,22200,0
|
|
20230629,160800,4580851150,22200,22200,22200,22200,0
|
|
20230629,160700,4580851150,22200,22200,22200,22200,0
|
|
20230629,160600,4580851150,22200,22200,22200,22200,0
|
|
20230629,160500,4580851150,22200,22200,22200,22200,0
|
|
20230629,160400,4580851150,22200,22200,22200,22200,0
|
|
20230629,160300,4580851150,22200,22200,22200,22200,0
|
|
20230629,160200,4580851150,22200,22200,22200,22200,0
|
|
20230629,160100,4580851150,22200,22200,22200,22200,0
|
|
20230629,160000,4580851150,22200,22200,22200,22200,0
|
|
20230629,155900,4580851150,22200,22200,22200,22200,0
|
|
20230629,155800,4580851150,22200,22200,22200,22200,0
|
|
20230629,155700,4580851150,22200,22200,22200,22200,0
|
|
20230629,155600,4580851150,22200,22200,22200,22200,0
|
|
20230629,155500,4580851150,22200,22200,22200,22200,0
|
|
20230629,155400,4580851150,22200,22200,22200,22200,0
|
|
20230629,155300,4580851150,22200,22200,22200,22200,0
|
|
20230629,155200,4580851150,22200,22200,22200,22200,8418
|
|
20230629,155100,4580851150,22200,22200,22200,22200,0
|
|
20230629,155000,4580851150,22200,22200,22200,22200,0
|
|
20230629,154900,4580851150,22200,22200,22200,22200,0
|
|
20230629,154800,4580851150,22200,22200,22200,22200,0
|
|
20230629,154700,4580851150,22200,22200,22200,22200,0
|
|
20230629,154600,4580851150,22200,22200,22200,22200,0
|
|
20230629,154500,4580851150,22200,22200,22200,22200,0
|
|
20230629,154400,4580851150,22200,22200,22200,22200,0
|
|
20230629,154300,4580851150,22200,22200,22200,22200,0
|
|
20230629,154200,4580851150,22200,22200,22200,22200,0
|
|
20230629,154100,4580851150,22200,22200,22200,22200,0
|
|
20230629,154000,4580851150,22200,22200,22200,22200,0
|
|
20230629,153900,4580851150,22200,22200,22200,22200,0
|
|
20230629,153800,4580851150,22200,22200,22200,22200,0
|
|
20230629,153700,4580851150,22200,22200,22200,22200,0
|
|
20230629,153600,4580851150,22200,22200,22200,22200,0
|
|
20230629,153500,4580851150,22200,22200,22200,22200,0
|
|
20230629,153400,4580851150,22200,22200,22200,22200,0
|
|
20230629,153300,4580851150,22200,22200,22200,22200,0
|
|
20230629,153200,4580851150,22200,22200,22200,22200,0
|
|
20230629,153100,4580851150,22200,22200,22200,22200,0
|
|
20230629,153000,4580851150,22200,22200,22200,22200,8418
|
|
20230629,152900,4393971550,22250,22250,22250,22250,0
|
|
20230629,152800,4393971550,22250,22250,22250,22250,0
|
|
20230629,152700,4393971550,22250,22250,22250,22250,0
|
|
20230629,152600,4393971550,22250,22250,22250,22250,0
|
|
20230629,152500,4393971550,22250,22250,22250,22250,0
|
|
20230629,152400,4393971550,22250,22250,22250,22250,0
|
|
20230629,152300,4393971550,22250,22250,22250,22250,0
|
|
20230629,152200,4393971550,22250,22250,22250,22250,0
|
|
20230629,152100,4393971550,22250,22250,22250,22250,0
|
|
20230629,152000,4393971550,22250,22250,22250,22250,0
|
|
20230629,151900,4393971550,22250,22150,22300,22100,302
|
|
20230629,151800,4387272250,22250,22300,22300,22200,1195
|
|
20230629,151700,4360693400,22300,22300,22350,22250,686
|
|
20230629,151600,4345400100,22300,22250,22350,22250,842
|
|
20230629,151500,4326628600,22250,22350,22350,22250,1611
|
|
20230629,151400,4290723850,22350,22250,22400,22250,2529
|
|
20230629,151300,4234250750,22250,22150,22250,22100,1380
|
|
20230629,151200,4203603900,22150,22100,22150,22050,1336
|
|
20230629,151100,4174084850,22050,21900,22050,21900,1515
|
|
20230629,151000,4140767850,21900,21900,22000,21750,2126
|
|
20230629,150900,4094393950,22000,21900,22000,21900,20
|
|
20230629,150800,4093954050,22000,21900,22000,21900,309
|
|
20230629,150700,4087180300,22000,21950,22000,21850,147
|
|
20230629,150600,4083953300,21950,21950,21950,21800,1564
|
|
20230629,150500,4049761600,21950,21950,21950,21900,85
|
|
20230629,150400,4047896000,21950,21950,21950,21900,141
|
|
20230629,150300,4044806150,21950,21950,21950,21900,19
|
|
20230629,150200,4044389150,21900,21950,21950,21900,22
|
|
20230629,150100,4043906350,21950,21950,21950,21850,717
|
|
20230629,150000,4028204250,21950,22000,22000,21900,151
|
|
20230629,145900,4024891750,22000,22000,22000,22000,14
|
|
20230629,145800,4024583750,21950,22000,22000,21950,157
|
|
20230629,145700,4021136800,22000,22050,22050,22000,149
|
|
20230629,145600,4017858550,21950,22150,22150,21950,1117
|
|
20230629,145500,3993329000,22150,22050,22150,22050,153
|
|
20230629,145400,3989954950,22050,22150,22150,22050,209
|
|
20230629,145300,3985340550,22150,22100,22150,22100,123
|
|
20230629,145200,3982619300,22150,22150,22150,22150,81
|
|
20230629,145100,3980825150,22150,22200,22200,22150,615
|
|
20230629,145000,3967197000,22200,22200,22250,22100,120
|
|
20230629,144900,3964530450,22250,22350,22350,22250,1638
|
|
20230629,144800,3927994550,22400,22100,22400,22100,8248
|
|
20230629,144700,3744378800,22150,21850,22150,21800,2656
|
|
20230629,144600,3686085850,21900,21850,21900,21850,98
|
|
20230629,144500,3683943850,21850,21900,21900,21850,446
|
|
20230629,144400,3674198050,21900,21900,21900,21850,15
|
|
20230629,144300,3673869600,21950,21950,21950,21800,164
|
|
20230629,144200,3670282900,21950,21950,21950,21900,16
|
|
20230629,144100,3669931750,21900,21950,21950,21900,59
|
|
20230629,144000,3668639200,21950,21950,21950,21950,77
|
|
20230629,143900,3666949050,21950,21950,21950,21950,27
|
|
20230629,143800,3666356400,21900,21900,21900,21900,15
|
|
20230629,143700,3666027900,21900,21900,21900,21900,59
|
|
20230629,143600,3664735800,21900,21900,21900,21900,90
|
|
20230629,143500,3662764800,21900,21900,21900,21850,23
|
|
20230629,143400,3662261550,21900,21900,21900,21900,9
|
|
20230629,143300,3662064450,21900,21900,21900,21850,1164
|
|
20230629,143200,3636580350,21950,21900,21950,21900,426
|
|
20230629,143100,3627250700,21900,21900,21900,21850,544
|
|
20230629,143000,3615363600,21900,21950,21950,21900,299
|
|
20230629,142900,3608813950,21950,21950,21950,21900,16
|
|
20230629,142800,3608462850,21950,21950,21950,21900,124
|
|
20230629,142700,3605741550,21950,21950,21950,21950,10
|
|
20230629,142600,3605522050,21950,21900,21950,21900,14
|
|
20230629,142500,3605215000,21850,21800,21900,21800,20
|
|
20230629,142400,3604777300,21900,21900,21950,21800,3251
|
|
20230629,142300,3533864250,21950,21950,21950,21950,14
|
|
20230629,142200,3533556950,21950,21950,21950,21950,118
|
|
20230629,142100,3530966850,21950,22050,22050,21950,36
|
|
20230629,142000,3530175250,22050,22050,22050,22050,9
|
|
20230629,141900,3529976800,22050,22000,22050,22000,79
|
|
20230629,141800,3528238250,22000,22000,22050,22000,14
|
|
20230629,141700,3527930000,22000,21850,22000,21850,515
|
|
20230629,141600,3516675150,21850,22000,22000,21850,1302
|
|
20230629,141500,3488156950,22000,22000,22000,22000,64
|
|
20230629,141400,3486748950,22000,22000,22000,22000,38
|
|
20230629,141300,3485912950,22000,22000,22000,22000,9
|
|
20230629,141200,3485714950,22000,21900,22000,21900,590
|
|
20230629,141100,3472789600,21900,21900,21900,21750,75
|
|
20230629,141000,3471156100,21900,21900,21900,21750,114
|
|
20230629,140900,3468674500,21900,21900,21950,21750,3053
|
|
20230629,140800,3402081700,21950,21950,21950,21900,73
|
|
20230629,140700,3400482300,21950,21950,21950,21950,14
|
|
20230629,140600,3400175000,21950,21950,21950,21950,23
|
|
20230629,140500,3399670150,21950,21950,21950,21950,14
|
|
20230629,140400,3399362850,21950,21950,21950,21950,0
|
|
20230629,140300,3399362850,21950,21950,21950,21950,3
|
|
20230629,140200,3399297000,21950,21950,21950,21850,12
|
|
20230629,140100,3399034600,21850,21900,21900,21850,205
|
|
20230629,140000,3394555150,21900,21900,21900,21900,1
|
|
20230629,135900,3394533250,21950,21900,21950,21900,36
|
|
20230629,135800,3393744350,21900,21900,21900,21900,72
|
|
20230629,135700,3392167550,21900,21900,21900,21900,13
|
|
20230629,135600,3391882850,21900,21900,21950,21900,129
|
|
20230629,135500,3389057700,21950,21950,21950,21950,7
|
|
20230629,135400,3388904050,21950,21950,21950,21950,43
|
|
20230629,135300,3387960200,21950,21900,21950,21900,36
|
|
20230629,135200,3387171500,21950,21900,21950,21850,624
|
|
20230629,135100,3373528800,21950,21850,21950,21850,2907
|
|
20230629,135000,3309990550,21900,21950,21950,21900,373
|
|
20230629,134900,3301821450,21950,21950,21950,21950,3
|
|
20230629,134800,3301755600,21950,21950,21950,21900,398
|
|
20230629,134700,3293036400,21950,21950,21950,21900,26
|
|
20230629,134600,3292465850,21950,21950,21950,21900,239
|
|
20230629,134500,3287219950,21950,21950,21950,21950,66
|
|
20230629,134400,3285771250,21900,21850,21900,21850,873
|
|
20230629,134300,3266663350,21800,21900,21900,21750,157
|
|
20230629,134200,3263238000,21850,21700,21850,21700,2166
|
|
20230629,134100,3216045750,21750,21650,21750,21550,631
|
|
20230629,134000,3202391950,21700,21750,21800,21500,6607
|
|
20230629,133900,3059790100,21750,21700,21800,21700,273
|
|
20230629,133800,3053854500,21750,21750,21800,21750,64
|
|
20230629,133700,3052462250,21750,21750,21800,21750,152
|
|
20230629,133600,3049156050,21750,21800,21800,21700,420
|
|
20230629,133500,3040022500,21750,21800,21800,21700,3600
|
|
20230629,133400,2961787950,21800,21850,21850,21800,9
|
|
20230629,133300,2961591700,21850,21850,21850,21800,852
|
|
20230629,133200,2942977500,21850,21850,21850,21850,16
|
|
20230629,133100,2942627900,21850,21850,21850,21800,1518
|
|
20230629,133000,2909509550,21850,21850,21850,21850,178
|
|
20230629,132900,2905620250,21850,21850,21850,21850,551
|
|
20230629,132800,2893580900,21900,21900,21900,21850,508
|
|
20230629,132700,2882480700,21900,21850,21900,21850,66
|
|
20230629,132600,2881038450,21900,21850,21900,21850,477
|
|
20230629,132500,2870615900,21900,21950,21950,21900,2
|
|
20230629,132400,2870572050,21850,21950,21950,21850,348
|
|
20230629,132300,2862951300,21900,21950,21950,21900,87
|
|
20230629,132200,2861045350,21900,21900,21900,21900,33
|
|
20230629,132100,2860322650,21900,21900,21900,21900,12
|
|
20230629,132000,2860059850,21900,21900,21950,21900,112
|
|
20230629,131900,2857606500,21900,21900,21900,21900,38
|
|
20230629,131800,2856774300,21900,21850,21900,21850,511
|
|
20230629,131700,2845608900,21850,21900,21900,21850,444
|
|
20230629,131600,2835904450,21950,21950,21950,21950,1
|
|
20230629,131500,2835882500,21900,21900,21900,21900,144
|
|
20230629,131400,2832728900,21950,21950,21950,21900,331
|
|
20230629,131300,2825468450,21850,21900,21950,21850,384
|
|
20230629,131200,2817067350,21900,21900,21900,21900,219
|
|
20230629,131100,2812271250,21900,21950,21950,21900,69
|
|
20230629,131000,2810757850,21950,21900,21950,21900,400
|
|
20230629,130900,2801980350,21850,21950,21950,21850,1451
|
|
20230629,130800,2770241800,21950,21900,21950,21900,369
|
|
20230629,130700,2762153850,21900,21900,22000,21800,1841
|
|
20230629,130600,2721951950,22000,22000,22000,21800,5785
|
|
20230629,130500,2595212300,21950,22000,22000,21950,212
|
|
20230629,130400,2590555600,21950,22000,22000,21950,647
|
|
20230629,130300,2576336350,22000,22100,22150,22000,3735
|
|
20230629,130200,2494084800,22100,22150,22150,22100,1021
|
|
20230629,130100,2471520550,22150,22200,22200,22150,2
|
|
20230629,130000,2471476200,22100,22150,22200,22100,81
|
|
20230629,125900,2469682350,22200,22150,22200,22150,15
|
|
20230629,125800,2469349850,22200,22200,22200,22150,268
|
|
20230629,125700,2463400600,22200,22100,22200,22100,6
|
|
20230629,125600,2463267900,22200,22100,22200,22100,25
|
|
20230629,125500,2462715000,22100,22100,22100,22100,51
|
|
20230629,125400,2461587900,22150,22100,22150,22050,1924
|
|
20230629,125300,2419069100,22100,22150,22150,22100,27
|
|
20230629,125200,2418472150,22100,22150,22200,22100,310
|
|
20230629,125100,2411620900,22150,22150,22200,22100,54
|
|
20230629,125000,2410426150,22200,22200,22200,22200,3
|
|
20230629,124900,2410359550,22200,22200,22200,22200,25
|
|
20230629,124800,2409804550,22200,22200,22200,22200,5
|
|
20230629,124700,2409693550,22200,22150,22200,22150,113
|
|
20230629,124600,2407190450,22200,22150,22200,22150,508
|
|
20230629,124500,2395913000,22200,22150,22200,22150,313
|
|
20230629,124400,2388979750,22150,22150,22150,22100,3
|
|
20230629,124300,2388913350,22150,22150,22150,22100,22
|
|
20230629,124200,2388426400,22150,22150,22150,22100,584
|
|
20230629,124100,2375519700,22100,22100,22150,22100,425
|
|
20230629,124000,2366123650,22150,22150,22200,22100,69
|
|
20230629,123900,2364598150,22150,22250,22250,22150,6800
|
|
20230629,123800,2213792350,22250,22250,22250,22250,6
|
|
20230629,123700,2213658850,22250,22250,22250,22250,2
|
|
20230629,123600,2213614350,22200,22200,22200,22200,722
|
|
20230629,123500,2197585950,22200,22250,22250,22200,4
|
|
20230629,123400,2197497000,22250,22250,22250,22250,2
|
|
20230629,123300,2197452500,22250,22250,22250,22250,10
|
|
20230629,123200,2197230000,22250,22250,22250,22200,102
|
|
20230629,123100,2194965500,22250,22250,22250,22250,4
|
|
20230629,123000,2194876500,22200,22200,22250,22200,25
|
|
20230629,122900,2194320950,22250,22200,22250,22200,19
|
|
20230629,122800,2193898950,22250,22250,22250,22250,104
|
|
20230629,122700,2191584950,22250,22250,22250,22250,0
|
|
20230629,122600,2191584950,22250,22250,22250,22250,4
|
|
20230629,122500,2191495950,22250,22250,22250,22200,35
|
|
20230629,122400,2190718850,22250,22250,22250,22250,3
|
|
20230629,122300,2190652100,22250,22250,22250,22250,1
|
|
20230629,122200,2190629850,22250,22200,22250,22200,54
|
|
20230629,122100,2189430800,22250,22250,22250,22250,5
|
|
20230629,122000,2189319550,22250,22250,22250,22200,20
|
|
20230629,121900,2188874850,22250,22300,22300,22250,548
|
|
20230629,121800,2176681050,22300,22300,22300,22300,1
|
|
20230629,121700,2176658750,22250,22250,22250,22250,20
|
|
20230629,121600,2176213750,22300,22300,22300,22250,17
|
|
20230629,121500,2175834900,22300,22250,22300,22250,406
|
|
20230629,121400,2166801350,22350,22300,22350,22250,103
|
|
20230629,121300,2164504000,22300,22300,22300,22300,0
|
|
20230629,121200,2164504000,22300,22250,22300,22250,570
|
|
20230629,121100,2151821250,22350,22350,22350,22350,2
|
|
20230629,121000,2151776550,22350,22300,22350,22300,6
|
|
20230629,120900,2151642700,22300,22300,22300,22250,34
|
|
20230629,120800,2150884550,22300,22250,22300,22250,5
|
|
20230629,120700,2150773250,22250,22300,22300,22250,18
|
|
20230629,120600,2150372150,22300,22300,22300,22300,110
|
|
20230629,120500,2147919150,22350,22350,22350,22250,542
|
|
20230629,120400,2135806500,22350,22350,22350,22250,231
|
|
20230629,120300,2130666250,22350,22350,22350,22350,0
|
|
20230629,120200,2130666250,22350,22300,22350,22300,5
|
|
20230629,120100,2130554700,22300,22300,22350,22250,103
|
|
20230629,120000,2128257800,22300,22300,22350,22300,826
|
|
20230629,115900,2109837650,22350,22350,22350,22300,708
|
|
20230629,115800,2094023900,22350,22350,22350,22300,113
|
|
20230629,115700,2091503700,22350,22350,22350,22350,3
|
|
20230629,115600,2091436650,22350,22350,22350,22350,1
|
|
20230629,115500,2091414300,22350,22350,22350,22350,25
|
|
20230629,115400,2090855550,22300,22250,22300,22250,944
|
|
20230629,115300,2069819350,22300,22300,22300,22300,4
|
|
20230629,115200,2069730150,22300,22300,22300,22300,4
|
|
20230629,115100,2069640950,22300,22300,22300,22300,0
|
|
20230629,115000,2069640950,22300,22300,22300,22300,172
|
|
20230629,114900,2065805350,22300,22250,22300,22200,782
|
|
20230629,114800,2048397300,22250,22300,22300,22250,13
|
|
20230629,114700,2048107850,22300,22300,22300,22300,51
|
|
20230629,114600,2046970550,22300,22250,22300,22250,143
|
|
20230629,114500,2043781900,22250,22250,22250,22250,135
|
|
20230629,114400,2040778150,22250,22250,22250,22250,5
|
|
20230629,114300,2040666900,22250,22250,22250,22250,36
|
|
20230629,114200,2039865900,22250,22200,22250,22200,4
|
|
20230629,114100,2039777050,22300,22300,22300,22300,5
|
|
20230629,114000,2039665550,22300,22250,22300,22250,3
|
|
20230629,113900,2039598750,22250,22300,22300,22250,995
|
|
20230629,113800,2017456700,22300,22300,22300,22250,174
|
|
20230629,113700,2013584950,22300,22250,22300,22250,54
|
|
20230629,113600,2012383400,22300,22200,22300,22200,515
|
|
20230629,113500,2000899150,22200,22200,22200,22200,45
|
|
20230629,113400,1999900150,22200,22200,22300,22200,13
|
|
20230629,113300,1999611450,22200,22300,22300,22200,10
|
|
20230629,113200,1999388550,22300,22300,22300,22300,1
|
|
20230629,113100,1999366250,22300,22300,22300,22300,3
|
|
20230629,113000,1999299350,22300,22300,22300,22300,0
|
|
20230629,112900,1999299350,22300,22250,22300,22250,6
|
|
20230629,112800,1999165800,22250,22300,22300,22250,105
|
|
20230629,112700,1996829350,22250,22300,22300,22250,201
|
|
20230629,112600,1992357050,22300,22250,22300,22200,21
|
|
20230629,112500,1991890300,22300,22300,22300,22300,13
|
|
20230629,112400,1991600400,22250,22200,22250,22200,3
|
|
20230629,112300,1991533750,22200,22250,22250,22200,179
|
|
20230629,112200,1987551250,22300,22200,22300,22200,421
|
|
20230629,112100,1978183950,22200,22250,22250,22200,28
|
|
20230629,112000,1977562150,22250,22200,22250,22200,65
|
|
20230629,111900,1976119100,22200,22150,22200,22150,5
|
|
20230629,111800,1976008150,22150,22200,22200,22150,231
|
|
20230629,111700,1970890500,22200,22200,22200,22200,11
|
|
20230629,111600,1970646300,22250,22150,22250,22150,15
|
|
20230629,111500,1970313850,22250,22250,22250,22250,5
|
|
20230629,111400,1970202600,22250,22150,22250,22150,43
|
|
20230629,111300,1969249000,22250,22150,22250,22150,127
|
|
20230629,111200,1966430600,22250,22150,22250,22150,157
|
|
20230629,111100,1962952450,22250,22150,22250,22150,138
|
|
20230629,111000,1959890450,22250,22200,22250,22200,211
|
|
20230629,110900,1955206050,22250,22350,22350,22200,120
|
|
20230629,110800,1952541200,22300,22350,22350,22200,65
|
|
20230629,110700,1951092350,22350,22200,22350,22200,61
|
|
20230629,110600,1949736350,22200,22150,22250,22150,237
|
|
20230629,110500,1944485950,22250,22250,22300,22200,521
|
|
20230629,110400,1932919000,22250,22300,22300,22250,81
|
|
20230629,110300,1931113200,22300,22300,22300,22300,4
|
|
20230629,110200,1931024000,22300,22300,22300,22300,4
|
|
20230629,110100,1930934800,22250,22250,22300,22250,276
|
|
20230629,110000,1924793750,22250,22200,22250,22200,88
|
|
20230629,105900,1922839750,22250,22250,22250,22250,17
|
|
20230629,105800,1922461500,22200,22250,22250,22200,59
|
|
20230629,105700,1921151600,22250,22250,22250,22200,119
|
|
20230629,105600,1918504100,22250,22250,22250,22200,357
|
|
20230629,105500,1910563350,22250,22250,22250,22150,105
|
|
20230629,105400,1908235550,22250,22250,22250,22150,416
|
|
20230629,105300,1899020850,22200,22250,22250,22200,35
|
|
20230629,105200,1898243100,22250,22200,22250,22200,239
|
|
20230629,105100,1892936750,22200,22250,22250,22200,479
|
|
20230629,105000,1882302800,22250,22200,22300,22200,979
|
|
20230629,104900,1860563250,22200,22300,22300,22200,503
|
|
20230629,104800,1849396400,22300,22300,22300,22200,1124
|
|
20230629,104700,1824384850,22300,22300,22350,22250,286
|
|
20230629,104600,1818008600,22300,22350,22350,22300,303
|
|
20230629,104500,1811251550,22350,22350,22350,22250,348
|
|
20230629,104400,1803508250,22350,22350,22350,22350,1
|
|
20230629,104300,1803485900,22250,22300,22350,22250,14
|
|
20230629,104200,1803173500,22300,22300,22350,22300,9
|
|
20230629,104100,1802972750,22300,22300,22350,22250,279
|
|
20230629,104000,1796761600,22300,22400,22400,22300,540
|
|
20230629,103900,1784719400,22400,22350,22400,22300,331
|
|
20230629,103800,1777337800,22450,22400,22450,22400,67
|
|
20230629,103700,1775836900,22450,22300,22450,22300,4
|
|
20230629,103600,1775747400,22350,22400,22400,22300,465
|
|
20230629,103500,1765371450,22400,22400,22400,22400,3
|
|
20230629,103400,1765304250,22400,22350,22400,22350,7
|
|
20230629,103300,1765147500,22300,22400,22400,22300,105
|
|
20230629,103200,1762805500,22400,22400,22450,22350,310
|
|
20230629,103100,1755871400,22400,22350,22400,22350,47
|
|
20230629,103000,1754820600,22300,22400,22400,22300,529
|
|
20230629,102900,1743002350,22400,22400,22400,22350,214
|
|
20230629,102800,1738214050,22350,22400,22400,22350,3
|
|
20230629,102700,1738146900,22450,22350,22450,22350,260
|
|
20230629,102600,1732332900,22350,22450,22450,22350,817
|
|
20230629,102500,1714042100,22450,22450,22450,22450,553
|
|
20230629,102400,1701627250,22450,22450,22450,22450,34
|
|
20230629,102300,1700863950,22450,22450,22450,22450,271
|
|
20230629,102200,1694780000,22450,22450,22450,22400,308
|
|
20230629,102100,1687880400,22450,22450,22450,22400,56
|
|
20230629,102000,1686625500,22450,22400,22450,22400,614
|
|
20230629,101900,1672869900,22450,22450,22450,22400,342
|
|
20230629,101800,1665208850,22450,22450,22450,22350,102
|
|
20230629,101700,1662928950,22400,22500,22500,22400,276
|
|
20230629,101600,1656745850,22500,22500,22500,22500,2
|
|
20230629,101500,1656700850,22500,22300,22500,22250,3115
|
|
20230629,101400,1587291400,22500,22500,22500,22300,3433
|
|
20230629,101300,1510525850,22400,22500,22500,22400,11
|
|
20230629,101200,1510279350,22500,22400,22500,22350,9
|
|
20230629,101100,1510077350,22500,22500,22500,22350,3004
|
|
20230629,101000,1442921550,22500,22450,22500,22300,5007
|
|
20230629,100900,1331174450,22500,22500,22500,22450,245
|
|
20230629,100800,1325673950,22350,22450,22550,22350,3495
|
|
20230629,100700,1247477250,22300,22400,22450,22300,4125
|
|
20230629,100600,1155304800,22450,22550,22550,22450,3041
|
|
20230629,100500,1086966150,22550,22550,22550,22550,5
|
|
20230629,100400,1086853400,22550,22550,22550,22500,137
|
|
20230629,100300,1083767950,22550,22500,22550,22500,690
|
|
20230629,100200,1068217700,22500,22450,22500,22450,226
|
|
20230629,100100,1063136450,22500,22500,22550,22500,812
|
|
20230629,100000,1044866200,22500,22500,22500,22500,280
|
|
20230629,095900,1038566200,22500,22550,22550,22500,1080
|
|
20230629,095800,1014266150,22550,22550,22550,22500,221
|
|
20230629,095700,1009282650,22550,22600,22600,22550,37
|
|
20230629,095600,1008448100,22600,22600,22600,22600,87
|
|
20230629,095500,1006481900,22650,22650,22650,22650,7
|
|
20230629,095400,1006323350,22600,22600,22600,22600,12
|
|
20230629,095300,1006052150,22600,22600,22650,22600,137
|
|
20230629,095200,1002952250,22500,22600,22600,22500,238
|
|
20230629,095100,997578750,22600,22500,22600,22450,812
|
|
20230629,095000,979248250,22500,22600,22600,22500,1244
|
|
20230629,094900,951257950,22600,22600,22600,22550,105
|
|
20230629,094800,948889950,22600,22500,22600,22500,146
|
|
20230629,094700,945599400,22550,22550,22550,22500,263
|
|
20230629,094600,939671300,22550,22650,22650,22550,365
|
|
20230629,094500,931430550,22650,22550,22650,22550,312
|
|
20230629,094400,924382750,22550,22650,22650,22550,14
|
|
20230629,094300,924066650,22600,22650,22650,22600,97
|
|
20230629,094200,921873500,22650,22600,22650,22600,88
|
|
20230629,094100,919884050,22550,22600,22600,22550,236
|
|
20230629,094000,914553450,22550,22600,22600,22550,111
|
|
20230629,093900,912049850,22600,22600,22600,22600,600
|
|
20230629,093800,898489850,22600,22700,22700,22600,501
|
|
20230629,093700,887147250,22700,22700,22700,22600,1173
|
|
20230629,093600,860566650,22700,22700,22700,22650,828
|
|
20230629,093500,841801200,22700,22700,22700,22700,1151
|
|
20230629,093400,815673500,22750,22750,22750,22700,340
|
|
20230629,093300,807938700,22750,22750,22800,22700,514
|
|
20230629,093200,796241750,22750,22700,22750,22700,1218
|
|
20230629,093100,768572650,22650,22650,22700,22650,1787
|
|
20230629,093000,728088900,22600,22600,22650,22550,448
|
|
20230629,092900,717959300,22700,22500,22700,22500,3302
|
|
20230629,092800,643364100,22550,22500,22550,22500,365
|
|
20230629,092700,635150600,22450,22450,22500,22450,799
|
|
20230629,092600,617201300,22500,22500,22550,22500,184
|
|
20230629,092500,613061100,22550,22450,22550,22450,1476
|
|
20230629,092400,579863400,22500,22500,22500,22500,121
|
|
20230629,092300,577140900,22550,22550,22550,22400,1495
|
|
20230629,092200,543551600,22550,22550,22550,22450,254
|
|
20230629,092100,537836400,22550,22500,22550,22450,835
|
|
20230629,092000,519066500,22500,22550,22550,22500,497
|
|
20230629,091900,507883750,22550,22450,22550,22450,1259
|
|
20230629,091800,479576800,22450,22500,22500,22400,784
|
|
20230629,091700,462002550,22500,22450,22550,22450,1317
|
|
20230629,091600,432324950,22550,22550,22550,22500,737
|
|
20230629,091500,415711800,22550,22500,22550,22450,462
|
|
20230629,091400,405309900,22500,22400,22500,22400,1021
|
|
20230629,091300,382371750,22400,22300,22400,22300,427
|
|
20230629,091200,372834850,22350,22300,22350,22250,302
|
|
20230629,091100,366093200,22350,22350,22400,22300,491
|
|
20230629,091000,355136300,22350,22300,22350,22300,413
|
|
20230629,090900,345919200,22350,22300,22350,22200,803
|
|
20230629,090800,327997200,22350,22200,22350,22200,519
|
|
20230629,090700,316458450,22200,22150,22200,22100,3761
|
|
20230629,090600,233222150,22200,22350,22350,22150,1325
|
|
20230629,090500,203749100,22350,22450,22450,22350,497
|
|
20230629,090400,192623450,22500,22500,22550,22300,2313
|
|
20230629,090300,140865600,22550,22350,22600,22300,1046
|
|
20230629,090200,117425600,22350,22250,22400,22250,687
|
|
20230629,090100,102075600,22250,22250,22250,22150,1371
|
|
20230629,090000,71639700,22250,22250,22300,22200,3060
|