652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,194800,8920025450,21000,21000,21000,21000,0
|
|
20230629,194700,8920025450,21000,21000,21000,21000,0
|
|
20230629,194600,8920025450,21000,21000,21000,21000,0
|
|
20230629,194500,8920025450,21000,21000,21000,21000,0
|
|
20230629,194400,8920025450,21000,21000,21000,21000,0
|
|
20230629,194300,8920025450,21000,21000,21000,21000,0
|
|
20230629,194200,8920025450,21000,21000,21000,21000,0
|
|
20230629,194100,8920025450,21000,21000,21000,21000,0
|
|
20230629,194000,8920025450,21000,21000,21000,21000,0
|
|
20230629,193900,8920025450,21000,21000,21000,21000,0
|
|
20230629,193800,8920025450,21000,21000,21000,21000,0
|
|
20230629,193700,8920025450,21000,21000,21000,21000,0
|
|
20230629,193600,8920025450,21000,21000,21000,21000,0
|
|
20230629,193500,8920025450,21000,21000,21000,21000,0
|
|
20230629,193400,8920025450,21000,21000,21000,21000,0
|
|
20230629,193300,8920025450,21000,21000,21000,21000,0
|
|
20230629,193200,8920025450,21000,21000,21000,21000,0
|
|
20230629,193100,8920025450,21000,21000,21000,21000,0
|
|
20230629,193000,8920025450,21000,21000,21000,21000,0
|
|
20230629,192900,8920025450,21000,21000,21000,21000,0
|
|
20230629,192800,8920025450,21000,21000,21000,21000,0
|
|
20230629,192700,8920025450,21000,21000,21000,21000,0
|
|
20230629,192600,8920025450,21000,21000,21000,21000,0
|
|
20230629,192500,8920025450,21000,21000,21000,21000,0
|
|
20230629,192400,8920025450,21000,21000,21000,21000,0
|
|
20230629,192300,8920025450,21000,21000,21000,21000,0
|
|
20230629,192200,8920025450,21000,21000,21000,21000,0
|
|
20230629,192100,8920025450,21000,21000,21000,21000,0
|
|
20230629,192000,8920025450,21000,21000,21000,21000,0
|
|
20230629,191900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,191800,8920025450,21000,21000,21000,21000,0
|
|
20230629,191700,8920025450,21000,21000,21000,21000,0
|
|
20230629,191600,8920025450,21000,21000,21000,21000,0
|
|
20230629,191500,8920025450,21000,21000,21000,21000,0
|
|
20230629,191400,8920025450,21000,21000,21000,21000,0
|
|
20230629,191300,8920025450,21000,21000,21000,21000,0
|
|
20230629,191200,8920025450,21000,21000,21000,21000,0
|
|
20230629,191100,8920025450,21000,21000,21000,21000,0
|
|
20230629,191000,8920025450,21000,21000,21000,21000,0
|
|
20230629,190900,8920025450,21000,21000,21000,21000,0
|
|
20230629,190800,8920025450,21000,21000,21000,21000,0
|
|
20230629,190700,8920025450,21000,21000,21000,21000,0
|
|
20230629,190600,8920025450,21000,21000,21000,21000,0
|
|
20230629,190500,8920025450,21000,21000,21000,21000,0
|
|
20230629,190400,8920025450,21000,21000,21000,21000,0
|
|
20230629,190300,8920025450,21000,21000,21000,21000,0
|
|
20230629,190200,8920025450,21000,21000,21000,21000,0
|
|
20230629,190100,8920025450,21000,21000,21000,21000,0
|
|
20230629,190000,8920025450,21000,21000,21000,21000,0
|
|
20230629,185900,8920025450,21000,21000,21000,21000,0
|
|
20230629,185800,8920025450,21000,21000,21000,21000,0
|
|
20230629,185700,8920025450,21000,21000,21000,21000,0
|
|
20230629,185600,8920025450,21000,21000,21000,21000,0
|
|
20230629,185500,8920025450,21000,21000,21000,21000,0
|
|
20230629,185400,8920025450,21000,21000,21000,21000,0
|
|
20230629,185300,8920025450,21000,21000,21000,21000,0
|
|
20230629,185200,8920025450,21000,21000,21000,21000,0
|
|
20230629,185100,8920025450,21000,21000,21000,21000,0
|
|
20230629,185000,8920025450,21000,21000,21000,21000,0
|
|
20230629,184900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,184800,8920025450,21000,21000,21000,21000,0
|
|
20230629,184700,8920025450,21000,21000,21000,21000,0
|
|
20230629,184600,8920025450,21000,21000,21000,21000,0
|
|
20230629,184500,8920025450,21000,21000,21000,21000,0
|
|
20230629,184400,8920025450,21000,21000,21000,21000,0
|
|
20230629,184300,8920025450,21000,21000,21000,21000,0
|
|
20230629,184200,8920025450,21000,21000,21000,21000,0
|
|
20230629,184100,8920025450,21000,21000,21000,21000,0
|
|
20230629,184000,8920025450,21000,21000,21000,21000,0
|
|
20230629,183900,8920025450,21000,21000,21000,21000,0
|
|
20230629,183800,8920025450,21000,21000,21000,21000,0
|
|
20230629,183700,8920025450,21000,21000,21000,21000,0
|
|
20230629,183600,8920025450,21000,21000,21000,21000,0
|
|
20230629,183500,8920025450,21000,21000,21000,21000,0
|
|
20230629,183400,8920025450,21000,21000,21000,21000,0
|
|
20230629,183300,8920025450,21000,21000,21000,21000,0
|
|
20230629,183200,8920025450,21000,21000,21000,21000,0
|
|
20230629,183100,8920025450,21000,21000,21000,21000,0
|
|
20230629,183000,8920025450,21000,21000,21000,21000,0
|
|
20230629,182900,8920025450,21000,21000,21000,21000,0
|
|
20230629,182800,8920025450,21000,21000,21000,21000,0
|
|
20230629,182700,8920025450,21000,21000,21000,21000,0
|
|
20230629,182600,8920025450,21000,21000,21000,21000,0
|
|
20230629,182500,8920025450,21000,21000,21000,21000,0
|
|
20230629,182400,8920025450,21000,21000,21000,21000,0
|
|
20230629,182300,8920025450,21000,21000,21000,21000,0
|
|
20230629,182200,8920025450,21000,21000,21000,21000,0
|
|
20230629,182100,8920025450,21000,21000,21000,21000,0
|
|
20230629,182000,8920025450,21000,21000,21000,21000,0
|
|
20230629,181900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,181800,8920025450,21000,21000,21000,21000,0
|
|
20230629,181700,8920025450,21000,21000,21000,21000,0
|
|
20230629,181600,8920025450,21000,21000,21000,21000,0
|
|
20230629,181500,8920025450,21000,21000,21000,21000,0
|
|
20230629,181400,8920025450,21000,21000,21000,21000,0
|
|
20230629,181300,8920025450,21000,21000,21000,21000,0
|
|
20230629,181200,8920025450,21000,21000,21000,21000,0
|
|
20230629,181100,8920025450,21000,21000,21000,21000,0
|
|
20230629,181000,8920025450,21000,21000,21000,21000,0
|
|
20230629,180900,8920025450,21000,21000,21000,21000,0
|
|
20230629,180800,8920025450,21000,21000,21000,21000,0
|
|
20230629,180700,8920025450,21000,21000,21000,21000,0
|
|
20230629,180600,8920025450,21000,21000,21000,21000,0
|
|
20230629,180500,8920025450,21000,21000,21000,21000,0
|
|
20230629,180400,8920025450,21000,21000,21000,21000,0
|
|
20230629,180300,8920025450,21000,21000,21000,21000,0
|
|
20230629,180200,8920025450,21000,21000,21000,21000,0
|
|
20230629,180100,8920025450,21000,21000,21000,21000,0
|
|
20230629,180000,8920025450,21000,21000,21000,21000,0
|
|
20230629,175900,8920025450,21000,21000,21000,21000,0
|
|
20230629,175800,8920025450,21000,21000,21000,21000,0
|
|
20230629,175700,8920025450,21000,21000,21000,21000,0
|
|
20230629,175600,8920025450,21000,21000,21000,21000,0
|
|
20230629,175500,8920025450,21000,21000,21000,21000,0
|
|
20230629,175400,8920025450,21000,21000,21000,21000,0
|
|
20230629,175300,8920025450,21000,21000,21000,21000,0
|
|
20230629,175200,8920025450,21000,21000,21000,21000,0
|
|
20230629,175100,8920025450,21000,21000,21000,21000,0
|
|
20230629,175000,8920025450,21000,21000,21000,21000,0
|
|
20230629,174900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,174800,8920025450,21000,21000,21000,21000,0
|
|
20230629,174700,8920025450,21000,21000,21000,21000,0
|
|
20230629,174600,8920025450,21000,21000,21000,21000,0
|
|
20230629,174500,8920025450,21000,21000,21000,21000,0
|
|
20230629,174400,8920025450,21000,21000,21000,21000,0
|
|
20230629,174300,8920025450,21000,21000,21000,21000,0
|
|
20230629,174200,8920025450,21000,21000,21000,21000,0
|
|
20230629,174100,8920025450,21000,21000,21000,21000,0
|
|
20230629,174000,8920025450,21000,21000,21000,21000,0
|
|
20230629,173900,8920025450,21000,21000,21000,21000,0
|
|
20230629,173800,8920025450,21000,21000,21000,21000,0
|
|
20230629,173700,8920025450,21000,21000,21000,21000,0
|
|
20230629,173600,8920025450,21000,21000,21000,21000,0
|
|
20230629,173500,8920025450,21000,21000,21000,21000,0
|
|
20230629,173400,8920025450,21000,21000,21000,21000,0
|
|
20230629,173300,8920025450,21000,21000,21000,21000,0
|
|
20230629,173200,8920025450,21000,21000,21000,21000,0
|
|
20230629,173100,8920025450,21000,21000,21000,21000,0
|
|
20230629,173000,8920025450,21000,21000,21000,21000,0
|
|
20230629,172900,8920025450,21000,21000,21000,21000,0
|
|
20230629,172800,8920025450,21000,21000,21000,21000,0
|
|
20230629,172700,8920025450,21000,21000,21000,21000,0
|
|
20230629,172600,8920025450,21000,21000,21000,21000,0
|
|
20230629,172500,8920025450,21000,21000,21000,21000,0
|
|
20230629,172400,8920025450,21000,21000,21000,21000,0
|
|
20230629,172300,8920025450,21000,21000,21000,21000,0
|
|
20230629,172200,8920025450,21000,21000,21000,21000,0
|
|
20230629,172100,8920025450,21000,21000,21000,21000,0
|
|
20230629,172000,8920025450,21000,21000,21000,21000,0
|
|
20230629,171900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,171800,8920025450,21000,21000,21000,21000,0
|
|
20230629,171700,8920025450,21000,21000,21000,21000,0
|
|
20230629,171600,8920025450,21000,21000,21000,21000,0
|
|
20230629,171500,8920025450,21000,21000,21000,21000,0
|
|
20230629,171400,8920025450,21000,21000,21000,21000,0
|
|
20230629,171300,8920025450,21000,21000,21000,21000,0
|
|
20230629,171200,8920025450,21000,21000,21000,21000,0
|
|
20230629,171100,8920025450,21000,21000,21000,21000,0
|
|
20230629,171000,8920025450,21000,21000,21000,21000,0
|
|
20230629,170900,8920025450,21000,21000,21000,21000,0
|
|
20230629,170800,8920025450,21000,21000,21000,21000,0
|
|
20230629,170700,8920025450,21000,21000,21000,21000,0
|
|
20230629,170600,8920025450,21000,21000,21000,21000,0
|
|
20230629,170500,8920025450,21000,21000,21000,21000,0
|
|
20230629,170400,8920025450,21000,21000,21000,21000,0
|
|
20230629,170300,8920025450,21000,21000,21000,21000,0
|
|
20230629,170200,8920025450,21000,21000,21000,21000,0
|
|
20230629,170100,8920025450,21000,21000,21000,21000,0
|
|
20230629,170000,8920025450,21000,21000,21000,21000,0
|
|
20230629,165900,8920025450,21000,21000,21000,21000,0
|
|
20230629,165800,8920025450,21000,21000,21000,21000,0
|
|
20230629,165700,8920025450,21000,21000,21000,21000,0
|
|
20230629,165600,8920025450,21000,21000,21000,21000,0
|
|
20230629,165500,8920025450,21000,21000,21000,21000,0
|
|
20230629,165400,8920025450,21000,21000,21000,21000,0
|
|
20230629,165300,8920025450,21000,21000,21000,21000,0
|
|
20230629,165200,8920025450,21000,21000,21000,21000,0
|
|
20230629,165100,8920025450,21000,21000,21000,21000,0
|
|
20230629,165000,8920025450,21000,21000,21000,21000,0
|
|
20230629,164900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,164800,8920025450,21000,21000,21000,21000,0
|
|
20230629,164700,8920025450,21000,21000,21000,21000,0
|
|
20230629,164600,8920025450,21000,21000,21000,21000,0
|
|
20230629,164500,8920025450,21000,21000,21000,21000,0
|
|
20230629,164400,8920025450,21000,21000,21000,21000,0
|
|
20230629,164300,8920025450,21000,21000,21000,21000,0
|
|
20230629,164200,8920025450,21000,21000,21000,21000,0
|
|
20230629,164100,8920025450,21000,21000,21000,21000,0
|
|
20230629,164000,8920025450,21000,21000,21000,21000,0
|
|
20230629,163900,8920025450,21000,21000,21000,21000,0
|
|
20230629,163800,8920025450,21000,21000,21000,21000,0
|
|
20230629,163700,8920025450,21000,21000,21000,21000,0
|
|
20230629,163600,8920025450,21000,21000,21000,21000,0
|
|
20230629,163500,8920025450,21000,21000,21000,21000,0
|
|
20230629,163400,8920025450,21000,21000,21000,21000,0
|
|
20230629,163300,8920025450,21000,21000,21000,21000,0
|
|
20230629,163200,8920025450,21000,21000,21000,21000,0
|
|
20230629,163100,8920025450,21000,21000,21000,21000,0
|
|
20230629,163000,8920025450,21000,21000,21000,21000,0
|
|
20230629,162900,8920025450,21000,21000,21000,21000,0
|
|
20230629,162800,8920025450,21000,21000,21000,21000,0
|
|
20230629,162700,8920025450,21000,21000,21000,21000,0
|
|
20230629,162600,8920025450,21000,21000,21000,21000,0
|
|
20230629,162500,8920025450,21000,21000,21000,21000,0
|
|
20230629,162400,8920025450,21000,21000,21000,21000,0
|
|
20230629,162300,8920025450,21000,21000,21000,21000,0
|
|
20230629,162200,8920025450,21000,21000,21000,21000,0
|
|
20230629,162100,8920025450,21000,21000,21000,21000,0
|
|
20230629,162000,8920025450,21000,21000,21000,21000,0
|
|
20230629,161900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,161800,8920025450,21000,21000,21000,21000,0
|
|
20230629,161700,8920025450,21000,21000,21000,21000,0
|
|
20230629,161600,8920025450,21000,21000,21000,21000,0
|
|
20230629,161500,8920025450,21000,21000,21000,21000,0
|
|
20230629,161400,8920025450,21000,21000,21000,21000,0
|
|
20230629,161300,8920025450,21000,21000,21000,21000,0
|
|
20230629,161200,8920025450,21000,21000,21000,21000,0
|
|
20230629,161100,8920025450,21000,21000,21000,21000,0
|
|
20230629,161000,8920025450,21000,21000,21000,21000,0
|
|
20230629,160900,8920025450,21000,21000,21000,21000,0
|
|
20230629,160800,8920025450,21000,21000,21000,21000,0
|
|
20230629,160700,8920025450,21000,21000,21000,21000,0
|
|
20230629,160600,8920025450,21000,21000,21000,21000,0
|
|
20230629,160500,8920025450,21000,21000,21000,21000,0
|
|
20230629,160400,8920025450,21000,21000,21000,21000,0
|
|
20230629,160300,8920025450,21000,21000,21000,21000,0
|
|
20230629,160200,8920025450,21000,21000,21000,21000,0
|
|
20230629,160100,8920025450,21000,21000,21000,21000,0
|
|
20230629,160000,8920025450,21000,21000,21000,21000,0
|
|
20230629,155900,8920025450,21000,21000,21000,21000,0
|
|
20230629,155800,8920025450,21000,21000,21000,21000,0
|
|
20230629,155700,8920025450,21000,21000,21000,21000,0
|
|
20230629,155600,8920025450,21000,21000,21000,21000,0
|
|
20230629,155500,8920025450,21000,21000,21000,21000,0
|
|
20230629,155400,8920025450,21000,21000,21000,21000,0
|
|
20230629,155300,8920025450,21000,21000,21000,21000,0
|
|
20230629,155200,8920025450,21000,21000,21000,21000,0
|
|
20230629,155100,8920025450,21000,21000,21000,21000,0
|
|
20230629,155000,8920025450,21000,21000,21000,21000,0
|
|
20230629,154900,8920025450,21000,21000,21000,21000,8045
|
|
20230629,154800,8920025450,21000,21000,21000,21000,0
|
|
20230629,154700,8920025450,21000,21000,21000,21000,0
|
|
20230629,154600,8920025450,21000,21000,21000,21000,0
|
|
20230629,154500,8920025450,21000,21000,21000,21000,0
|
|
20230629,154400,8920025450,21000,21000,21000,21000,0
|
|
20230629,154300,8920025450,21000,21000,21000,21000,0
|
|
20230629,154200,8920025450,21000,21000,21000,21000,0
|
|
20230629,154100,8920025450,21000,21000,21000,21000,0
|
|
20230629,154000,8920025450,21000,21000,21000,21000,0
|
|
20230629,153900,8920025450,21000,21000,21000,21000,0
|
|
20230629,153800,8920025450,21000,21000,21000,21000,0
|
|
20230629,153700,8920025450,21000,21000,21000,21000,0
|
|
20230629,153600,8920025450,21000,21000,21000,21000,0
|
|
20230629,153500,8920025450,21000,21000,21000,21000,0
|
|
20230629,153400,8920025450,21000,21000,21000,21000,0
|
|
20230629,153300,8920025450,21000,21000,21000,21000,0
|
|
20230629,153200,8920025450,21000,21000,21000,21000,0
|
|
20230629,153100,8920025450,21000,21000,21000,21000,0
|
|
20230629,153000,8920025450,21000,21000,21000,21000,8045
|
|
20230629,152900,8751080450,21150,21150,21150,21150,0
|
|
20230629,152800,8751080450,21150,21150,21150,21150,0
|
|
20230629,152700,8751080450,21150,21150,21150,21150,0
|
|
20230629,152600,8751080450,21150,21150,21150,21150,0
|
|
20230629,152500,8751080450,21150,21150,21150,21150,0
|
|
20230629,152400,8751080450,21150,21150,21150,21150,0
|
|
20230629,152300,8751080450,21150,21150,21150,21150,0
|
|
20230629,152200,8751080450,21150,21150,21150,21150,0
|
|
20230629,152100,8751080450,21150,21150,21150,21150,0
|
|
20230629,152000,8751080450,21150,21150,21150,21150,0
|
|
20230629,151900,8751080450,21150,21200,21250,21050,1556
|
|
20230629,151800,8718168900,21200,21200,21300,21200,778
|
|
20230629,151700,8701639650,21200,21300,21300,21150,2529
|
|
20230629,151600,8647815950,21300,21300,21300,21250,3091
|
|
20230629,151500,8581997000,21250,21250,21300,21200,3777
|
|
20230629,151400,8501730900,21250,21200,21250,21200,3443
|
|
20230629,151300,8428621400,21150,21150,21250,21100,3560
|
|
20230629,151200,8353138550,21150,21200,21250,21100,3594
|
|
20230629,151100,8276934300,21200,21150,21200,21100,2355
|
|
20230629,151000,8227031850,21150,21150,21250,21100,1322
|
|
20230629,150900,8199048000,21150,21100,21150,21100,1110
|
|
20230629,150800,8175574500,21100,21150,21250,21100,2472
|
|
20230629,150700,8123155600,21150,21200,21200,21100,885
|
|
20230629,150600,8104437550,21100,21050,21200,21000,2608
|
|
20230629,150500,8049499450,21050,21000,21200,21000,2511
|
|
20230629,150400,7996581650,21100,21300,21300,20950,3735
|
|
20230629,150300,7917424100,21250,21150,21300,20950,14372
|
|
20230629,150200,7612929850,21200,21100,21200,20900,6745
|
|
20230629,150100,7470907700,21100,20900,21150,20850,21157
|
|
20230629,150000,7025285650,20900,20800,21000,20750,8801
|
|
20230629,145900,6841823350,20800,20850,20850,20750,2168
|
|
20230629,145800,6796743450,20850,20800,20850,20750,1863
|
|
20230629,145700,6758000500,20800,20750,20850,20700,2287
|
|
20230629,145600,6710455650,20700,20800,21050,20700,4044
|
|
20230629,145500,6626107750,20800,20700,20800,20700,1862
|
|
20230629,145400,6587490300,20750,20750,20850,20700,2203
|
|
20230629,145300,6541810950,20850,20850,20900,20650,2611
|
|
20230629,145200,6487656750,20800,20850,20850,20700,2787
|
|
20230629,145100,6429835500,20800,20750,20850,20700,2273
|
|
20230629,145000,6382667850,20750,20700,20800,20650,2699
|
|
20230629,144900,6326756600,20700,20750,20800,20700,1776
|
|
20230629,144800,6289947500,20800,20750,20800,20700,2704
|
|
20230629,144700,6233920550,20750,20700,20850,20700,2453
|
|
20230629,144600,6183066650,20750,20800,20800,20700,2365
|
|
20230629,144500,6134054850,20750,20800,20800,20700,2169
|
|
20230629,144400,6089091200,20800,20750,20800,20700,1740
|
|
20230629,144300,6053012950,20750,20700,20800,20700,2545
|
|
20230629,144200,6000267250,20750,20750,20750,20700,2378
|
|
20230629,144100,5951017400,20750,20800,20800,20700,1648
|
|
20230629,144000,5916820650,20800,20750,20900,20750,1843
|
|
20230629,143900,5878539150,20750,20850,20850,20700,2516
|
|
20230629,143800,5826320400,20850,20800,20850,20800,3151
|
|
20230629,143700,5760759700,20800,20850,20900,20800,1682
|
|
20230629,143600,5725699600,20900,20950,21000,20850,2768
|
|
20230629,143500,5667736300,21000,21000,21000,20950,627
|
|
20230629,143400,5654579450,21000,21000,21050,20950,770
|
|
20230629,143300,5638421750,21000,20950,21050,20950,844
|
|
20230629,143200,5620703250,21000,21050,21050,20950,550
|
|
20230629,143100,5609153100,21050,21000,21050,20950,485
|
|
20230629,143000,5598959200,21000,21000,21100,20950,815
|
|
20230629,142900,5581826200,21000,21050,21100,20950,1847
|
|
20230629,142800,5542995900,21100,21050,21100,21000,933
|
|
20230629,142700,5523343750,21050,21050,21050,21000,998
|
|
20230629,142600,5502351450,21050,21050,21050,21000,997
|
|
20230629,142500,5481373100,21050,21050,21050,21000,844
|
|
20230629,142400,5463613850,21050,21050,21050,21000,399
|
|
20230629,142300,5455215300,21050,21050,21050,21000,990
|
|
20230629,142200,5434397600,21050,21000,21050,21000,806
|
|
20230629,142100,5417451800,21050,21000,21050,21000,526
|
|
20230629,142000,5406384900,21050,21050,21050,21000,659
|
|
20230629,141900,5392518550,21050,21050,21150,20900,784
|
|
20230629,141800,5376039450,21050,21050,21100,21000,638
|
|
20230629,141700,5362594200,21050,21100,21100,21050,975
|
|
20230629,141600,5342033250,21100,21050,21100,21000,727
|
|
20230629,141500,5326726050,21050,21050,21100,21000,751
|
|
20230629,141400,5310905500,21100,21100,21100,21050,890
|
|
20230629,141300,5292139700,21100,21000,21100,21000,553
|
|
20230629,141200,5280486500,21050,21050,21100,21000,645
|
|
20230629,141100,5266915850,21050,21050,21100,21000,1275
|
|
20230629,141000,5240059350,21050,21050,21150,21000,7025
|
|
20230629,140900,5091872850,21050,21050,21050,21000,601
|
|
20230629,140800,5079227300,21050,21000,21050,21000,1025
|
|
20230629,140700,5057673100,21050,21050,21050,21000,468
|
|
20230629,140600,5047824900,21050,21050,21050,21000,677
|
|
20230629,140500,5033581100,21050,21000,21050,21000,395
|
|
20230629,140400,5025270650,21000,21000,21000,20950,809
|
|
20230629,140300,5008298900,21000,21000,21000,20950,697
|
|
20230629,140200,4993664750,21000,21000,21000,20950,645
|
|
20230629,140100,4980133550,21000,20950,21000,20950,584
|
|
20230629,140000,4967873900,21000,21000,21000,20950,857
|
|
20230629,135900,4949892500,21000,21000,21000,20950,370
|
|
20230629,135800,4942126350,20950,21000,21000,20950,388
|
|
20230629,135700,4933984000,20950,21000,21000,20950,450
|
|
20230629,135600,4924539250,21000,21000,21000,20950,524
|
|
20230629,135500,4913550350,21000,21000,21000,20950,398
|
|
20230629,135400,4905198000,21000,20950,21000,20950,456
|
|
20230629,135300,4895627150,21000,21000,21000,20950,466
|
|
20230629,135200,4885843800,21000,21000,21050,20950,529
|
|
20230629,135100,4874748300,21000,21000,21050,20950,1152
|
|
20230629,135000,4850557200,21000,21000,21000,20950,369
|
|
20230629,134900,4842811900,21000,21000,21000,20950,991
|
|
20230629,134800,4822019950,21000,20950,21000,20950,203
|
|
20230629,134700,4817760250,21000,20950,21000,20950,726
|
|
20230629,134600,4802520800,21000,21000,21000,20950,1347
|
|
20230629,134500,4774233850,21000,21000,21000,20850,934
|
|
20230629,134400,4754672350,21000,21000,21000,20950,454
|
|
20230629,134300,4745143900,21000,20950,21000,20950,401
|
|
20230629,134200,4736731150,20950,21000,21000,20900,308
|
|
20230629,134100,4730272150,21000,21000,21000,20850,594
|
|
20230629,134000,4717830050,21000,20950,21000,20950,262
|
|
20230629,133900,4712330050,20950,20950,21000,20950,472
|
|
20230629,133800,4702426000,21000,20950,21000,20900,357
|
|
20230629,133700,4694941000,20950,20950,20950,20850,542
|
|
20230629,133600,4683612100,20900,20950,20950,20900,452
|
|
20230629,133500,4674146550,20950,20950,20950,20900,491
|
|
20230629,133400,4663874700,20950,20950,20950,20900,403
|
|
20230629,133300,4655438400,20950,20950,20950,20900,951
|
|
20230629,133200,4635545950,20950,20950,20950,20900,545
|
|
20230629,133100,4624133550,20950,20950,20950,20900,477
|
|
20230629,133000,4614156600,20950,20950,20950,20900,736
|
|
20230629,132900,4598754550,20950,20950,20950,20900,381
|
|
20230629,132800,4590777900,20950,20950,20950,20900,393
|
|
20230629,132700,4582549700,20950,20950,20950,20900,414
|
|
20230629,132600,4573879750,20950,20900,20950,20900,556
|
|
20230629,132500,4562248550,20900,20950,20950,20900,958
|
|
20230629,132400,4542206600,20950,20900,20950,20900,1289
|
|
20230629,132300,4515256150,20900,20950,20950,20850,468
|
|
20230629,132200,4505464050,20950,21000,21000,20800,1110
|
|
20230629,132100,4482254550,21000,21000,21000,20950,414
|
|
20230629,132000,4473561500,20950,21000,21000,20950,274
|
|
20230629,131900,4467810650,21000,21000,21050,20950,329
|
|
20230629,131800,4460890650,21000,21050,21050,20950,583
|
|
20230629,131700,4448645350,21050,21050,21050,21000,553
|
|
20230629,131600,4437012400,21000,21050,21050,21000,406
|
|
20230629,131500,4428469600,21050,21050,21050,21000,373
|
|
20230629,131400,4420625500,21000,21100,21100,21000,878
|
|
20230629,131300,4402142600,21100,21100,21100,21050,394
|
|
20230629,131200,4393835700,21100,21050,21100,21050,489
|
|
20230629,131100,4383523500,21050,21100,21100,21000,655
|
|
20230629,131000,4369738150,21100,21100,21100,21050,712
|
|
20230629,130900,4354733250,21100,21200,21200,21050,1155
|
|
20230629,130800,4330359550,21200,21200,21200,21150,1297
|
|
20230629,130700,4302905450,21200,21200,21200,21150,590
|
|
20230629,130600,4290413300,21200,21200,21200,21150,628
|
|
20230629,130500,4277107850,21200,21150,21200,21100,1117
|
|
20230629,130400,4253498750,21200,21150,21250,21150,9439
|
|
20230629,130300,4053276350,21150,21250,21250,21100,2938
|
|
20230629,130200,3990975250,21250,21200,21250,21200,2271
|
|
20230629,130100,3942761150,21150,21150,21200,21100,621
|
|
20230629,130000,3929629800,21150,21150,21150,21100,2373
|
|
20230629,125900,3879444350,21100,21200,21200,21100,3323
|
|
20230629,125800,3809142650,21150,21100,21150,21100,1587
|
|
20230629,125700,3775595450,21150,21100,21150,21050,2170
|
|
20230629,125600,3729803850,21100,21050,21100,21050,1391
|
|
20230629,125500,3700470850,21050,21050,21050,21000,896
|
|
20230629,125400,3681622600,21000,21050,21050,21000,869
|
|
20230629,125300,3663336200,21050,20950,21050,20950,3282
|
|
20230629,125200,3594425400,20950,20950,20950,20900,882
|
|
20230629,125100,3575964100,20950,20900,20950,20900,642
|
|
20230629,125000,3562530850,20950,20900,20950,20850,3013
|
|
20230629,124900,3499555700,20900,20900,20900,20850,473
|
|
20230629,124800,3489677150,20900,20900,20900,20850,662
|
|
20230629,124700,3475859500,20900,20900,20900,20850,185
|
|
20230629,124600,3471997100,20900,20900,20900,20850,409
|
|
20230629,124500,3463451600,20900,20900,20900,20800,465
|
|
20230629,124400,3453752600,20850,20850,20900,20800,491
|
|
20230629,124300,3443525400,20850,20850,20900,20850,482
|
|
20230629,124200,3433455800,20850,20850,20900,20850,260
|
|
20230629,124100,3428024300,20900,20900,20900,20800,304
|
|
20230629,124000,3421679500,20900,20900,20900,20800,580
|
|
20230629,123900,3409587950,20900,20850,20900,20850,212
|
|
20230629,123800,3405162100,20900,20850,20900,20800,294
|
|
20230629,123700,3399031050,20900,20800,20900,20800,340
|
|
20230629,123600,3391941050,20850,20850,20850,20800,548
|
|
20230629,123500,3380528150,20800,20850,20850,20800,224
|
|
20230629,123400,3375862300,20850,20850,20850,20800,349
|
|
20230629,123300,3368590450,20850,20850,20850,20800,608
|
|
20230629,123200,3355931000,20850,20850,20850,20800,355
|
|
20230629,123100,3348534550,20850,20850,20850,20800,222
|
|
20230629,123000,3343911900,20850,20850,20850,20800,510
|
|
20230629,122900,3333292850,20850,20850,20850,20800,549
|
|
20230629,122800,3321861300,20850,20850,20850,20800,184
|
|
20230629,122700,3318028850,20850,20850,20850,20800,309
|
|
20230629,122600,3311592450,20800,20850,20850,20800,268
|
|
20230629,122500,3306008350,20850,20850,20850,20750,401
|
|
20230629,122400,3297676750,20850,20850,20850,20750,1208
|
|
20230629,122300,3272546250,20800,20800,20850,20800,284
|
|
20230629,122200,3266628500,20850,20850,20850,20800,136
|
|
20230629,122100,3263796800,20850,20800,20850,20800,620
|
|
20230629,122000,3250892850,20850,20850,20850,20800,824
|
|
20230629,121900,3233745250,20850,20850,20850,20800,248
|
|
20230629,121800,3228580150,20850,20800,20850,20800,336
|
|
20230629,121700,3221581600,20800,20850,20850,20800,493
|
|
20230629,121600,3211321800,20850,20800,20850,20800,284
|
|
20230629,121500,3205403900,20850,20850,20850,20800,298
|
|
20230629,121400,3199193900,20850,20850,20850,20800,512
|
|
20230629,121300,3188538000,20850,20850,20850,20800,545
|
|
20230629,121200,3177187850,20850,20850,20850,20800,544
|
|
20230629,121100,3165858250,20850,20850,20850,20800,148
|
|
20230629,121000,3162774500,20850,20850,20850,20800,655
|
|
20230629,120900,3149136400,20850,20800,20850,20800,255
|
|
20230629,120800,3143826250,20850,20850,20850,20800,374
|
|
20230629,120700,3136032400,20850,20850,20850,20800,312
|
|
20230629,120600,3129532050,20850,20850,20850,20800,444
|
|
20230629,120500,3120289850,20850,20850,20850,20800,286
|
|
20230629,120400,3114328800,20800,20850,20850,20800,384
|
|
20230629,120300,3106329150,20850,20850,20850,20800,474
|
|
20230629,120200,3096448850,20850,20800,20850,20800,654
|
|
20230629,120100,3082834450,20850,20850,20850,20800,254
|
|
20230629,120000,3077542850,20850,20850,20850,20800,343
|
|
20230629,115900,3070399900,20850,20800,20850,20750,136
|
|
20230629,115800,3067572250,20800,20850,20850,20750,401
|
|
20230629,115700,3059234100,20850,20800,20850,20800,315
|
|
20230629,115600,3052673500,20800,20800,20850,20750,1978
|
|
20230629,115500,3011616000,20800,20800,20850,20750,1776
|
|
20230629,115400,2974721950,20850,20850,20850,20800,289
|
|
20230629,115300,2968702200,20850,20850,20850,20800,338
|
|
20230629,115200,2961660850,20850,20850,20850,20800,120
|
|
20230629,115100,2959159400,20850,20850,20850,20800,560
|
|
20230629,115000,2947499650,20850,20850,20850,20800,370
|
|
20230629,114900,2939792100,20850,20850,20850,20800,169
|
|
20230629,114800,2936273200,20850,20850,20850,20800,207
|
|
20230629,114700,2931961900,20850,20850,20850,20750,655
|
|
20230629,114600,2918334450,20850,20800,20850,20800,128
|
|
20230629,114500,2915670750,20800,20800,20800,20750,267
|
|
20230629,114400,2910119400,20750,20800,20800,20750,225
|
|
20230629,114300,2905444100,20800,20850,20850,20750,816
|
|
20230629,114200,2888486150,20850,20850,20850,20800,240
|
|
20230629,114100,2883484850,20850,20850,20850,20800,222
|
|
20230629,114000,2878860700,20800,20900,20900,20800,323
|
|
20230629,113900,2872132950,20900,20900,20950,20750,384
|
|
20230629,113800,2864142800,20900,20900,20900,20850,207
|
|
20230629,113700,2859819150,20900,20900,20950,20750,465
|
|
20230629,113600,2850134450,20900,20900,20950,20850,846
|
|
20230629,113500,2832454500,20950,20900,20950,20850,459
|
|
20230629,113400,2822863300,20900,20900,20900,20850,366
|
|
20230629,113300,2815217850,20900,20900,20900,20850,171
|
|
20230629,113200,2811647250,20900,20900,20900,20750,467
|
|
20230629,113100,2801915000,20900,20900,20900,20850,356
|
|
20230629,113000,2794477550,20900,20900,20900,20800,258
|
|
20230629,112900,2789093950,20900,20900,20900,20850,161
|
|
20230629,112800,2785731500,20900,20900,20900,20750,552
|
|
20230629,112700,2774229400,20900,20850,20900,20800,211
|
|
20230629,112600,2769828500,20850,20900,20900,20800,489
|
|
20230629,112500,2759635050,20900,20900,20900,20850,188
|
|
20230629,112400,2755708400,20900,20850,20900,20750,505
|
|
20230629,112300,2745180900,20850,20900,20900,20800,399
|
|
20230629,112200,2736854700,20900,20800,20900,20750,734
|
|
20230629,112100,2721588050,20800,20800,20800,20750,346
|
|
20230629,112000,2714394350,20800,20800,20850,20750,605
|
|
20230629,111900,2701824000,20800,20850,20850,20750,221
|
|
20230629,111800,2697223050,20850,20850,20850,20800,1377
|
|
20230629,111700,2668568400,20850,20850,20850,20750,918
|
|
20230629,111600,2649478100,20850,20800,20850,20800,560
|
|
20230629,111500,2637824100,20850,20800,20850,20800,657
|
|
20230629,111400,2624145200,20850,20850,20850,20800,194
|
|
20230629,111300,2620101400,20850,20900,20900,20800,586
|
|
20230629,111200,2607894400,20900,20950,20950,20850,761
|
|
20230629,111100,2591995900,20950,20900,20950,20800,2753
|
|
20230629,111000,2534472500,20900,20850,20900,20800,1663
|
|
20230629,110900,2499801050,20850,20850,20850,20800,855
|
|
20230629,110800,2481994100,20850,20750,20850,20750,1683
|
|
20230629,110700,2447010400,20750,20800,20800,20750,521
|
|
20230629,110600,2436189800,20800,20800,20800,20750,392
|
|
20230629,110500,2428044650,20800,20800,20800,20750,472
|
|
20230629,110400,2418242050,20800,20800,20800,20750,298
|
|
20230629,110300,2412046350,20800,20800,20800,20750,260
|
|
20230629,110200,2406643950,20800,20800,20800,20750,367
|
|
20230629,110100,2399018250,20800,20800,20800,20750,657
|
|
20230629,110000,2385370400,20750,20800,20800,20750,310
|
|
20230629,105900,2378931350,20800,20800,20800,20750,379
|
|
20230629,105800,2371057000,20800,20800,20800,20750,725
|
|
20230629,105700,2355997850,20800,20800,20800,20700,216
|
|
20230629,105600,2351516550,20800,20800,20800,20700,1531
|
|
20230629,105500,2319787650,20750,20750,20800,20700,561
|
|
20230629,105400,2308135200,20750,20750,20750,20700,677
|
|
20230629,105300,2294106800,20750,20750,20750,20700,360
|
|
20230629,105200,2286640200,20750,20750,20750,20700,658
|
|
20230629,105100,2273009750,20750,20750,20750,20700,706
|
|
20230629,105000,2258365100,20750,20750,20750,20700,562
|
|
20230629,104900,2246719250,20750,20800,20800,20700,610
|
|
20230629,104800,2234064750,20750,20800,20800,20750,755
|
|
20230629,104700,2218392900,20800,20800,20800,20750,1195
|
|
20230629,104600,2193545200,20800,20850,20850,20750,1623
|
|
20230629,104500,2159792850,20850,20900,20900,20800,243
|
|
20230629,104400,2154723700,20900,20900,20900,20850,120
|
|
20230629,104300,2152218400,20900,20850,20900,20750,471
|
|
20230629,104200,2142391750,20750,20850,20900,20750,363
|
|
20230629,104100,2134841600,20850,20850,20900,20800,390
|
|
20230629,104000,2126722800,20850,20900,20900,20850,526
|
|
20230629,103900,2115748300,20900,20900,20950,20800,1071
|
|
20230629,103800,2093399550,20900,20950,20950,20800,2843
|
|
20230629,103700,2033978650,20950,20950,20950,20900,195
|
|
20230629,103600,2029897600,20950,20950,21000,20950,2029
|
|
20230629,103500,1987389900,20900,20950,20950,20900,1620
|
|
20230629,103400,1953469900,20950,20900,20950,20850,1427
|
|
20230629,103300,1923591300,20850,20950,20950,20850,103
|
|
20230629,103200,1921441450,20950,20950,20950,20800,3292
|
|
20230629,103100,1852742500,20950,20950,20950,20900,569
|
|
20230629,103000,1840841450,20950,20950,20950,20900,375
|
|
20230629,102900,1832985400,20950,20950,20950,20900,214
|
|
20230629,102800,1828505850,20950,20950,20950,20900,233
|
|
20230629,102700,1823626200,20950,20950,20950,20900,424
|
|
20230629,102600,1814760150,20950,20950,20950,20900,388
|
|
20230629,102500,1806634250,20950,20900,20950,20850,3125
|
|
20230629,102400,1741304350,20900,20900,20900,20850,223
|
|
20230629,102300,1736646300,20900,20850,20900,20800,1801
|
|
20230629,102200,1699097800,20850,20850,20850,20800,346
|
|
20230629,102100,1691890250,20850,20850,20850,20800,234
|
|
20230629,102000,1687016450,20800,20900,20900,20800,459
|
|
20230629,101900,1677455750,20900,20850,20900,20800,190
|
|
20230629,101800,1673491450,20850,20900,20900,20800,180
|
|
20230629,101700,1669736100,20850,20900,20900,20800,109
|
|
20230629,101600,1667462250,20900,20850,20900,20800,378
|
|
20230629,101500,1659591400,20900,20850,20900,20800,662
|
|
20230629,101400,1645788750,20850,20850,20850,20800,541
|
|
20230629,101300,1634525000,20850,20900,20900,20800,2674
|
|
20230629,101200,1578899150,20900,20850,20900,20800,578
|
|
20230629,101100,1566860800,20850,20850,20850,20800,473
|
|
20230629,101000,1557015500,20850,20850,20850,20800,282
|
|
20230629,100900,1551137650,20850,20900,20900,20850,900
|
|
20230629,100800,1532364300,20900,20950,20950,20850,632
|
|
20230629,100700,1519154600,20900,20900,20950,20900,189
|
|
20230629,100600,1515200550,20950,20950,20950,20900,168
|
|
20230629,100500,1511681050,20950,20900,20950,20900,168
|
|
20230629,100400,1508164200,20950,20950,20950,20900,500
|
|
20230629,100300,1497710350,20950,20950,20950,20900,329
|
|
20230629,100200,1490819900,20950,20950,20950,20900,485
|
|
20230629,100100,1480673950,20950,20950,20950,20900,615
|
|
20230629,100000,1467814850,20900,20900,20950,20900,362
|
|
20230629,095900,1460245350,20950,20900,20950,20850,459
|
|
20230629,095800,1450650100,20900,20950,20950,20850,279
|
|
20230629,095700,1444821300,20900,20950,20950,20850,400
|
|
20230629,095600,1436464300,20900,20900,20950,20850,1923
|
|
20230629,095500,1396271150,20900,20900,20900,20850,176
|
|
20230629,095400,1392596750,20900,20800,20900,20750,499
|
|
20230629,095300,1382214250,20800,20800,20800,20750,454
|
|
20230629,095200,1372785350,20800,20700,20800,20700,274
|
|
20230629,095100,1367093300,20750,20750,20800,20700,539
|
|
20230629,095000,1355911250,20800,20750,20800,20750,294
|
|
20230629,094900,1349809350,20800,20750,20800,20750,566
|
|
20230629,094800,1338062950,20800,20750,20800,20750,189
|
|
20230629,094700,1334138350,20750,20750,20800,20750,291
|
|
20230629,094600,1328098200,20750,20750,20800,20750,172
|
|
20230629,094500,1324527800,20750,20750,20800,20750,505
|
|
20230629,094400,1314042550,20800,20750,20800,20750,307
|
|
20230629,094300,1307664800,20750,20750,20800,20750,137
|
|
20230629,094200,1304819800,20750,20750,20800,20750,819
|
|
20230629,094100,1287802150,20750,20750,20800,20750,105
|
|
20230629,094000,1285621150,20750,20800,20800,20750,947
|
|
20230629,093900,1265939200,20800,20800,20900,20800,360
|
|
20230629,093800,1258432400,20800,20800,20850,20800,934
|
|
20230629,093700,1239002600,20800,20850,20850,20800,522
|
|
20230629,093600,1228119000,20850,20950,20950,20850,242
|
|
20230629,093500,1223060100,20900,20900,20950,20850,389
|
|
20230629,093400,1214928600,20850,20850,20950,20850,1119
|
|
20230629,093300,1191548300,20850,20750,20900,20750,1683
|
|
20230629,093200,1156453000,20850,20800,20850,20750,598
|
|
20230629,093100,1144013950,20850,20700,20850,20650,2716
|
|
20230629,093000,1087694850,20700,20750,20800,20650,430
|
|
20230629,092900,1078799800,20700,20600,20700,20600,1677
|
|
20230629,092800,1044117950,20650,20700,20750,20650,2238
|
|
20230629,092700,997838200,20750,20750,20750,20700,988
|
|
20230629,092600,977343450,20700,20750,20750,20700,347
|
|
20230629,092500,970156650,20750,20700,20750,20700,1907
|
|
20230629,092400,930599800,20750,20700,20800,20650,1782
|
|
20230629,092300,893566900,20700,20700,20700,20650,521
|
|
20230629,092200,882798100,20650,20700,20700,20650,638
|
|
20230629,092100,869597000,20700,20550,20800,20500,2604
|
|
20230629,092000,815760400,20550,20750,20750,20550,1294
|
|
20230629,091900,789034050,20700,20700,20750,20500,1274
|
|
20230629,091800,762844050,20750,20750,20850,20700,894
|
|
20230629,091700,744329750,20800,20600,20800,20550,1865
|
|
20230629,091600,705690300,20550,20700,20750,20550,3393
|
|
20230629,091500,635729150,20650,20650,20750,20550,7410
|
|
20230629,091400,482746750,20650,20700,20750,20650,983
|
|
20230629,091300,462404000,20700,20750,20800,20700,991
|
|
20230629,091200,441870850,20750,20850,20850,20750,937
|
|
20230629,091100,422379450,20800,20800,20800,20750,738
|
|
20230629,091000,407045200,20800,20900,20900,20800,1826
|
|
20230629,090900,368974500,20900,20900,21000,20850,897
|
|
20230629,090800,350218750,20850,20850,21000,20800,275
|
|
20230629,090700,344472550,20850,20750,20950,20750,1162
|
|
20230629,090600,320236550,20700,20650,20850,20650,2237
|
|
20230629,090500,273894000,20700,20700,20800,20650,2237
|
|
20230629,090400,227672900,20700,20700,20800,20650,1084
|
|
20230629,090300,205244050,20700,20900,20900,20700,2645
|
|
20230629,090200,150325000,21000,20950,21050,20850,2566
|
|
20230629,090100,96552600,20950,20750,20950,20650,1755
|
|
20230629,090000,60060450,20750,20750,20800,20650,2819
|