642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,193800,39349595200,29100,29100,29100,29100,0
|
|
20230622,193700,39349595200,29100,29100,29100,29100,0
|
|
20230622,193600,39349595200,29100,29100,29100,29100,0
|
|
20230622,193500,39349595200,29100,29100,29100,29100,0
|
|
20230622,193400,39349595200,29100,29100,29100,29100,0
|
|
20230622,193300,39349595200,29100,29100,29100,29100,0
|
|
20230622,193200,39349595200,29100,29100,29100,29100,0
|
|
20230622,193100,39349595200,29100,29100,29100,29100,0
|
|
20230622,193000,39349595200,29100,29100,29100,29100,0
|
|
20230622,192900,39349595200,29100,29100,29100,29100,0
|
|
20230622,192800,39349595200,29100,29100,29100,29100,0
|
|
20230622,192700,39349595200,29100,29100,29100,29100,0
|
|
20230622,192600,39349595200,29100,29100,29100,29100,0
|
|
20230622,192500,39349595200,29100,29100,29100,29100,0
|
|
20230622,192400,39349595200,29100,29100,29100,29100,0
|
|
20230622,192300,39349595200,29100,29100,29100,29100,0
|
|
20230622,192200,39349595200,29100,29100,29100,29100,0
|
|
20230622,192100,39349595200,29100,29100,29100,29100,0
|
|
20230622,192000,39349595200,29100,29100,29100,29100,0
|
|
20230622,191900,39349595200,29100,29100,29100,29100,0
|
|
20230622,191800,39349595200,29100,29100,29100,29100,0
|
|
20230622,191700,39349595200,29100,29100,29100,29100,0
|
|
20230622,191600,39349595200,29100,29100,29100,29100,0
|
|
20230622,191500,39349595200,29100,29100,29100,29100,0
|
|
20230622,191400,39349595200,29100,29100,29100,29100,0
|
|
20230622,191300,39349595200,29100,29100,29100,29100,0
|
|
20230622,191200,39349595200,29100,29100,29100,29100,0
|
|
20230622,191100,39349595200,29100,29100,29100,29100,0
|
|
20230622,191000,39349595200,29100,29100,29100,29100,0
|
|
20230622,190900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,190800,39349595200,29100,29100,29100,29100,0
|
|
20230622,190700,39349595200,29100,29100,29100,29100,0
|
|
20230622,190600,39349595200,29100,29100,29100,29100,0
|
|
20230622,190500,39349595200,29100,29100,29100,29100,0
|
|
20230622,190400,39349595200,29100,29100,29100,29100,0
|
|
20230622,190300,39349595200,29100,29100,29100,29100,0
|
|
20230622,190200,39349595200,29100,29100,29100,29100,0
|
|
20230622,190100,39349595200,29100,29100,29100,29100,0
|
|
20230622,190000,39349595200,29100,29100,29100,29100,0
|
|
20230622,185900,39349595200,29100,29100,29100,29100,0
|
|
20230622,185800,39349595200,29100,29100,29100,29100,0
|
|
20230622,185700,39349595200,29100,29100,29100,29100,0
|
|
20230622,185600,39349595200,29100,29100,29100,29100,0
|
|
20230622,185500,39349595200,29100,29100,29100,29100,0
|
|
20230622,185400,39349595200,29100,29100,29100,29100,0
|
|
20230622,185300,39349595200,29100,29100,29100,29100,0
|
|
20230622,185200,39349595200,29100,29100,29100,29100,0
|
|
20230622,185100,39349595200,29100,29100,29100,29100,0
|
|
20230622,185000,39349595200,29100,29100,29100,29100,0
|
|
20230622,184900,39349595200,29100,29100,29100,29100,0
|
|
20230622,184800,39349595200,29100,29100,29100,29100,0
|
|
20230622,184700,39349595200,29100,29100,29100,29100,0
|
|
20230622,184600,39349595200,29100,29100,29100,29100,0
|
|
20230622,184500,39349595200,29100,29100,29100,29100,0
|
|
20230622,184400,39349595200,29100,29100,29100,29100,0
|
|
20230622,184300,39349595200,29100,29100,29100,29100,0
|
|
20230622,184200,39349595200,29100,29100,29100,29100,0
|
|
20230622,184100,39349595200,29100,29100,29100,29100,0
|
|
20230622,184000,39349595200,29100,29100,29100,29100,0
|
|
20230622,183900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,183800,39349595200,29100,29100,29100,29100,0
|
|
20230622,183700,39349595200,29100,29100,29100,29100,0
|
|
20230622,183600,39349595200,29100,29100,29100,29100,0
|
|
20230622,183500,39349595200,29100,29100,29100,29100,0
|
|
20230622,183400,39349595200,29100,29100,29100,29100,0
|
|
20230622,183300,39349595200,29100,29100,29100,29100,0
|
|
20230622,183200,39349595200,29100,29100,29100,29100,0
|
|
20230622,183100,39349595200,29100,29100,29100,29100,0
|
|
20230622,183000,39349595200,29100,29100,29100,29100,0
|
|
20230622,182900,39349595200,29100,29100,29100,29100,0
|
|
20230622,182800,39349595200,29100,29100,29100,29100,0
|
|
20230622,182700,39349595200,29100,29100,29100,29100,0
|
|
20230622,182600,39349595200,29100,29100,29100,29100,0
|
|
20230622,182500,39349595200,29100,29100,29100,29100,0
|
|
20230622,182400,39349595200,29100,29100,29100,29100,0
|
|
20230622,182300,39349595200,29100,29100,29100,29100,0
|
|
20230622,182200,39349595200,29100,29100,29100,29100,0
|
|
20230622,182100,39349595200,29100,29100,29100,29100,0
|
|
20230622,182000,39349595200,29100,29100,29100,29100,0
|
|
20230622,181900,39349595200,29100,29100,29100,29100,0
|
|
20230622,181800,39349595200,29100,29100,29100,29100,0
|
|
20230622,181700,39349595200,29100,29100,29100,29100,0
|
|
20230622,181600,39349595200,29100,29100,29100,29100,0
|
|
20230622,181500,39349595200,29100,29100,29100,29100,0
|
|
20230622,181400,39349595200,29100,29100,29100,29100,0
|
|
20230622,181300,39349595200,29100,29100,29100,29100,0
|
|
20230622,181200,39349595200,29100,29100,29100,29100,0
|
|
20230622,181100,39349595200,29100,29100,29100,29100,0
|
|
20230622,181000,39349595200,29100,29100,29100,29100,0
|
|
20230622,180900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,180800,39349595200,29100,29100,29100,29100,0
|
|
20230622,180700,39349595200,29100,29100,29100,29100,0
|
|
20230622,180600,39349595200,29100,29100,29100,29100,0
|
|
20230622,180500,39349595200,29100,29100,29100,29100,0
|
|
20230622,180400,39349595200,29100,29100,29100,29100,0
|
|
20230622,180300,39349595200,29100,29100,29100,29100,0
|
|
20230622,180200,39349595200,29100,29100,29100,29100,0
|
|
20230622,180100,39349595200,29100,29100,29100,29100,0
|
|
20230622,180000,39349595200,29100,29100,29100,29100,0
|
|
20230622,175900,39349595200,29100,29100,29100,29100,0
|
|
20230622,175800,39349595200,29100,29100,29100,29100,0
|
|
20230622,175700,39349595200,29100,29100,29100,29100,0
|
|
20230622,175600,39349595200,29100,29100,29100,29100,0
|
|
20230622,175500,39349595200,29100,29100,29100,29100,0
|
|
20230622,175400,39349595200,29100,29100,29100,29100,0
|
|
20230622,175300,39349595200,29100,29100,29100,29100,0
|
|
20230622,175200,39349595200,29100,29100,29100,29100,0
|
|
20230622,175100,39349595200,29100,29100,29100,29100,0
|
|
20230622,175000,39349595200,29100,29100,29100,29100,0
|
|
20230622,174900,39349595200,29100,29100,29100,29100,0
|
|
20230622,174800,39349595200,29100,29100,29100,29100,0
|
|
20230622,174700,39349595200,29100,29100,29100,29100,0
|
|
20230622,174600,39349595200,29100,29100,29100,29100,0
|
|
20230622,174500,39349595200,29100,29100,29100,29100,0
|
|
20230622,174400,39349595200,29100,29100,29100,29100,0
|
|
20230622,174300,39349595200,29100,29100,29100,29100,0
|
|
20230622,174200,39349595200,29100,29100,29100,29100,0
|
|
20230622,174100,39349595200,29100,29100,29100,29100,0
|
|
20230622,174000,39349595200,29100,29100,29100,29100,0
|
|
20230622,173900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,173800,39349595200,29100,29100,29100,29100,0
|
|
20230622,173700,39349595200,29100,29100,29100,29100,0
|
|
20230622,173600,39349595200,29100,29100,29100,29100,0
|
|
20230622,173500,39349595200,29100,29100,29100,29100,0
|
|
20230622,173400,39349595200,29100,29100,29100,29100,0
|
|
20230622,173300,39349595200,29100,29100,29100,29100,0
|
|
20230622,173200,39349595200,29100,29100,29100,29100,0
|
|
20230622,173100,39349595200,29100,29100,29100,29100,0
|
|
20230622,173000,39349595200,29100,29100,29100,29100,0
|
|
20230622,172900,39349595200,29100,29100,29100,29100,0
|
|
20230622,172800,39349595200,29100,29100,29100,29100,0
|
|
20230622,172700,39349595200,29100,29100,29100,29100,0
|
|
20230622,172600,39349595200,29100,29100,29100,29100,0
|
|
20230622,172500,39349595200,29100,29100,29100,29100,0
|
|
20230622,172400,39349595200,29100,29100,29100,29100,0
|
|
20230622,172300,39349595200,29100,29100,29100,29100,0
|
|
20230622,172200,39349595200,29100,29100,29100,29100,0
|
|
20230622,172100,39349595200,29100,29100,29100,29100,0
|
|
20230622,172000,39349595200,29100,29100,29100,29100,0
|
|
20230622,171900,39349595200,29100,29100,29100,29100,0
|
|
20230622,171800,39349595200,29100,29100,29100,29100,0
|
|
20230622,171700,39349595200,29100,29100,29100,29100,0
|
|
20230622,171600,39349595200,29100,29100,29100,29100,0
|
|
20230622,171500,39349595200,29100,29100,29100,29100,0
|
|
20230622,171400,39349595200,29100,29100,29100,29100,0
|
|
20230622,171300,39349595200,29100,29100,29100,29100,0
|
|
20230622,171200,39349595200,29100,29100,29100,29100,0
|
|
20230622,171100,39349595200,29100,29100,29100,29100,0
|
|
20230622,171000,39349595200,29100,29100,29100,29100,0
|
|
20230622,170900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,170800,39349595200,29100,29100,29100,29100,0
|
|
20230622,170700,39349595200,29100,29100,29100,29100,0
|
|
20230622,170600,39349595200,29100,29100,29100,29100,0
|
|
20230622,170500,39349595200,29100,29100,29100,29100,0
|
|
20230622,170400,39349595200,29100,29100,29100,29100,0
|
|
20230622,170300,39349595200,29100,29100,29100,29100,0
|
|
20230622,170200,39349595200,29100,29100,29100,29100,0
|
|
20230622,170100,39349595200,29100,29100,29100,29100,0
|
|
20230622,170000,39349595200,29100,29100,29100,29100,0
|
|
20230622,165900,39349595200,29100,29100,29100,29100,0
|
|
20230622,165800,39349595200,29100,29100,29100,29100,0
|
|
20230622,165700,39349595200,29100,29100,29100,29100,0
|
|
20230622,165600,39349595200,29100,29100,29100,29100,0
|
|
20230622,165500,39349595200,29100,29100,29100,29100,0
|
|
20230622,165400,39349595200,29100,29100,29100,29100,0
|
|
20230622,165300,39349595200,29100,29100,29100,29100,0
|
|
20230622,165200,39349595200,29100,29100,29100,29100,0
|
|
20230622,165100,39349595200,29100,29100,29100,29100,0
|
|
20230622,165000,39349595200,29100,29100,29100,29100,0
|
|
20230622,164900,39349595200,29100,29100,29100,29100,0
|
|
20230622,164800,39349595200,29100,29100,29100,29100,0
|
|
20230622,164700,39349595200,29100,29100,29100,29100,0
|
|
20230622,164600,39349595200,29100,29100,29100,29100,0
|
|
20230622,164500,39349595200,29100,29100,29100,29100,0
|
|
20230622,164400,39349595200,29100,29100,29100,29100,0
|
|
20230622,164300,39349595200,29100,29100,29100,29100,0
|
|
20230622,164200,39349595200,29100,29100,29100,29100,0
|
|
20230622,164100,39349595200,29100,29100,29100,29100,0
|
|
20230622,164000,39349595200,29100,29100,29100,29100,0
|
|
20230622,163900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,163800,39349595200,29100,29100,29100,29100,0
|
|
20230622,163700,39349595200,29100,29100,29100,29100,0
|
|
20230622,163600,39349595200,29100,29100,29100,29100,0
|
|
20230622,163500,39349595200,29100,29100,29100,29100,0
|
|
20230622,163400,39349595200,29100,29100,29100,29100,0
|
|
20230622,163300,39349595200,29100,29100,29100,29100,0
|
|
20230622,163200,39349595200,29100,29100,29100,29100,0
|
|
20230622,163100,39349595200,29100,29100,29100,29100,0
|
|
20230622,163000,39349595200,29100,29100,29100,29100,0
|
|
20230622,162900,39349595200,29100,29100,29100,29100,0
|
|
20230622,162800,39349595200,29100,29100,29100,29100,0
|
|
20230622,162700,39349595200,29100,29100,29100,29100,0
|
|
20230622,162600,39349595200,29100,29100,29100,29100,0
|
|
20230622,162500,39349595200,29100,29100,29100,29100,0
|
|
20230622,162400,39349595200,29100,29100,29100,29100,0
|
|
20230622,162300,39349595200,29100,29100,29100,29100,0
|
|
20230622,162200,39349595200,29100,29100,29100,29100,0
|
|
20230622,162100,39349595200,29100,29100,29100,29100,0
|
|
20230622,162000,39349595200,29100,29100,29100,29100,0
|
|
20230622,161900,39349595200,29100,29100,29100,29100,0
|
|
20230622,161800,39349595200,29100,29100,29100,29100,0
|
|
20230622,161700,39349595200,29100,29100,29100,29100,0
|
|
20230622,161600,39349595200,29100,29100,29100,29100,0
|
|
20230622,161500,39349595200,29100,29100,29100,29100,0
|
|
20230622,161400,39349595200,29100,29100,29100,29100,0
|
|
20230622,161300,39349595200,29100,29100,29100,29100,0
|
|
20230622,161200,39349595200,29100,29100,29100,29100,0
|
|
20230622,161100,39349595200,29100,29100,29100,29100,0
|
|
20230622,161000,39349595200,29100,29100,29100,29100,0
|
|
20230622,160900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,160800,39349595200,29100,29100,29100,29100,0
|
|
20230622,160700,39349595200,29100,29100,29100,29100,0
|
|
20230622,160600,39349595200,29100,29100,29100,29100,0
|
|
20230622,160500,39349595200,29100,29100,29100,29100,0
|
|
20230622,160400,39349595200,29100,29100,29100,29100,0
|
|
20230622,160300,39349595200,29100,29100,29100,29100,0
|
|
20230622,160200,39349595200,29100,29100,29100,29100,0
|
|
20230622,160100,39349595200,29100,29100,29100,29100,0
|
|
20230622,160000,39349595200,29100,29100,29100,29100,0
|
|
20230622,155900,39349595200,29100,29100,29100,29100,0
|
|
20230622,155800,39349595200,29100,29100,29100,29100,0
|
|
20230622,155700,39349595200,29100,29100,29100,29100,0
|
|
20230622,155600,39349595200,29100,29100,29100,29100,0
|
|
20230622,155500,39349595200,29100,29100,29100,29100,0
|
|
20230622,155400,39349595200,29100,29100,29100,29100,0
|
|
20230622,155300,39349595200,29100,29100,29100,29100,0
|
|
20230622,155200,39349595200,29100,29100,29100,29100,0
|
|
20230622,155100,39349595200,29100,29100,29100,29100,0
|
|
20230622,155000,39349595200,29100,29100,29100,29100,0
|
|
20230622,154900,39349595200,29100,29100,29100,29100,0
|
|
20230622,154800,39349595200,29100,29100,29100,29100,0
|
|
20230622,154700,39349595200,29100,29100,29100,29100,0
|
|
20230622,154600,39349595200,29100,29100,29100,29100,0
|
|
20230622,154500,39349595200,29100,29100,29100,29100,0
|
|
20230622,154400,39349595200,29100,29100,29100,29100,0
|
|
20230622,154300,39349595200,29100,29100,29100,29100,0
|
|
20230622,154200,39349595200,29100,29100,29100,29100,0
|
|
20230622,154100,39349595200,29100,29100,29100,29100,0
|
|
20230622,154000,39349595200,29100,29100,29100,29100,0
|
|
20230622,153900,39349595200,29100,29100,29100,29100,71263
|
|
20230622,153800,39349595200,29100,29100,29100,29100,0
|
|
20230622,153700,39349595200,29100,29100,29100,29100,0
|
|
20230622,153600,39349595200,29100,29100,29100,29100,0
|
|
20230622,153500,39349595200,29100,29100,29100,29100,0
|
|
20230622,153400,39349595200,29100,29100,29100,29100,0
|
|
20230622,153300,39349595200,29100,29100,29100,29100,0
|
|
20230622,153200,39349595200,29100,29100,29100,29100,0
|
|
20230622,153100,39349595200,29100,29100,29100,29100,0
|
|
20230622,153000,39349595200,29100,29100,29100,29100,71263
|
|
20230622,152900,37275841900,29050,29050,29050,29050,0
|
|
20230622,152800,37275841900,29050,29050,29050,29050,0
|
|
20230622,152700,37275841900,29050,29050,29050,29050,0
|
|
20230622,152600,37275841900,29050,29050,29050,29050,0
|
|
20230622,152500,37275841900,29050,29050,29050,29050,0
|
|
20230622,152400,37275841900,29050,29050,29050,29050,0
|
|
20230622,152300,37275841900,29050,29050,29050,29050,0
|
|
20230622,152200,37275841900,29050,29050,29050,29050,0
|
|
20230622,152100,37275841900,29050,29050,29050,29050,0
|
|
20230622,152000,37275841900,29050,29050,29050,29050,0
|
|
20230622,151900,37275841900,29050,29050,29050,28950,7111
|
|
20230622,151800,37069716700,29050,29050,29100,29000,4267
|
|
20230622,151700,36945765200,29050,29050,29050,29000,2605
|
|
20230622,151600,36870117800,29050,29050,29100,29000,3321
|
|
20230622,151500,36773675100,29050,29050,29050,29000,1449
|
|
20230622,151400,36731615400,29050,29050,29050,29000,1231
|
|
20230622,151300,36695865850,29000,29050,29050,29000,683
|
|
20230622,151200,36676030450,29000,29050,29050,29000,1457
|
|
20230622,151100,36633711800,29050,29050,29050,29000,1106
|
|
20230622,151000,36601599650,29050,29000,29050,29000,1567
|
|
20230622,150900,36556128350,29000,29000,29050,29000,5112
|
|
20230622,150800,36407824600,29000,29000,29050,29000,1037
|
|
20230622,150700,36377705250,29050,29050,29050,29000,713
|
|
20230622,150600,36357002250,29050,29000,29050,29000,6922
|
|
20230622,150500,36156198750,29000,29050,29050,29000,1881
|
|
20230622,150400,36101599900,29050,29150,29150,29000,8923
|
|
20230622,150300,35842168200,29150,29150,29150,29100,839
|
|
20230622,150200,35817715300,29150,29150,29150,29100,1068
|
|
20230622,150100,35786595250,29150,29100,29150,29100,661
|
|
20230622,150000,35767336050,29100,29150,29150,29100,1512
|
|
20230622,145900,35723264400,29100,29150,29150,29100,3053
|
|
20230622,145800,35634357250,29150,29150,29150,29100,998
|
|
20230622,145700,35605274800,29150,29150,29150,29100,2051
|
|
20230622,145600,35545491900,29150,29150,29150,29100,1666
|
|
20230622,145500,35496947650,29100,29150,29150,29100,3591
|
|
20230622,145400,35392328900,29150,29150,29150,29100,1601
|
|
20230622,145300,35345682850,29150,29100,29150,29050,4227
|
|
20230622,145200,35222622150,29100,29100,29100,29050,1352
|
|
20230622,145100,35183294250,29100,29050,29100,29050,1918
|
|
20230622,145000,35127485100,29100,29100,29100,29050,1684
|
|
20230622,144900,35078484900,29100,29150,29200,29050,11022
|
|
20230622,144800,34757220900,29200,29200,29200,29150,1832
|
|
20230622,144700,34703732300,29150,29200,29200,29150,2074
|
|
20230622,144600,34643199700,29200,29200,29200,29150,907
|
|
20230622,144500,34616718400,29200,29150,29200,29150,1161
|
|
20230622,144400,34582828200,29150,29150,29200,29150,2210
|
|
20230622,144300,34518309500,29200,29150,29200,29150,1114
|
|
20230622,144200,34485784400,29200,29200,29200,29150,1937
|
|
20230622,144100,34429233150,29200,29200,29200,29150,5896
|
|
20230622,144000,34257283450,29200,29200,29200,29150,926
|
|
20230622,143900,34230251300,29200,29150,29200,29150,2120
|
|
20230622,143800,34168363100,29150,29150,29200,29100,2541
|
|
20230622,143700,34094290750,29100,29150,29150,29100,1272
|
|
20230622,143600,34057217300,29100,29100,29150,29100,1132
|
|
20230622,143500,34024228400,29150,29150,29150,29100,2145
|
|
20230622,143400,33961747300,29150,29150,29200,29050,8426
|
|
20230622,143300,33716457700,29200,29150,29200,29100,2401
|
|
20230622,143200,33646522550,29150,29150,29150,29100,2100
|
|
20230622,143100,33585311150,29150,29150,29150,29100,2513
|
|
20230622,143000,33512064100,29150,29100,29150,29100,2613
|
|
20230622,142900,33435896850,29150,29150,29200,29100,24813
|
|
20230622,142800,32711651350,29200,29200,29200,29150,1464
|
|
20230622,142700,32668915800,29200,29150,29200,29150,805
|
|
20230622,142600,32645425850,29150,29200,29200,29150,1782
|
|
20230622,142500,32593394800,29200,29150,29200,29150,1944
|
|
20230622,142400,32536671600,29150,29200,29200,29150,1673
|
|
20230622,142300,32487839350,29150,29150,29200,29150,2824
|
|
20230622,142200,32405397700,29150,29150,29200,29150,1523
|
|
20230622,142100,32360945950,29150,29150,29200,29150,1363
|
|
20230622,142000,32321164000,29200,29200,29200,29150,1486
|
|
20230622,141900,32277776600,29200,29100,29200,29100,1854
|
|
20230622,141800,32223704650,29150,29150,29200,29100,2802
|
|
20230622,141700,32142026250,29100,29150,29150,29100,2240
|
|
20230622,141600,32076751850,29150,29150,29150,29100,789
|
|
20230622,141500,32053755800,29100,29150,29150,29100,1485
|
|
20230622,141400,32010478000,29150,29200,29200,29100,2691
|
|
20230622,141300,31931987500,29200,29100,29200,29100,1936
|
|
20230622,141200,31875540700,29150,29200,29200,29100,9705
|
|
20230622,141100,31592656450,29150,29200,29200,29150,4157
|
|
20230622,141000,31471414800,29200,29200,29200,29150,992
|
|
20230622,140900,31442464550,29200,29150,29200,29150,2396
|
|
20230622,140800,31372519550,29150,29150,29200,29150,1047
|
|
20230622,140700,31341951750,29200,29200,29200,29150,1472
|
|
20230622,140600,31298976650,29150,29200,29200,29150,1939
|
|
20230622,140500,31242397400,29200,29200,29200,29150,1388
|
|
20230622,140400,31201895250,29150,29200,29200,29150,1715
|
|
20230622,140300,31151821450,29150,29150,29200,29100,3744
|
|
20230622,140200,31042652800,29150,29150,29150,29100,1178
|
|
20230622,140100,31008317250,29100,29100,29150,29050,2919
|
|
20230622,140000,30923363500,29050,29050,29100,29050,1301
|
|
20230622,135900,30885528800,29050,29050,29100,29050,3463
|
|
20230622,135800,30784824950,29050,29050,29100,29050,1113
|
|
20230622,135700,30752459700,29050,29050,29100,29050,1780
|
|
20230622,135600,30700698900,29050,29050,29100,29050,1228
|
|
20230622,135500,30664980150,29050,29050,29100,29050,1534
|
|
20230622,135400,30620407400,29050,29050,29100,29050,1581
|
|
20230622,135300,30574446000,29050,29000,29050,29000,2584
|
|
20230622,135200,30499392400,29000,29000,29050,29000,631
|
|
20230622,135100,30481073950,29000,29000,29050,29000,1366
|
|
20230622,135000,30441416200,29000,29000,29050,29000,2392
|
|
20230622,134900,30372009100,29000,29050,29100,29000,5978
|
|
20230622,134800,30198438600,29050,29100,29100,29050,1552
|
|
20230622,134700,30153297550,29050,29050,29100,29050,1201
|
|
20230622,134600,30118382800,29050,29100,29100,29050,1388
|
|
20230622,134500,30078011950,29050,29050,29100,29050,1733
|
|
20230622,134400,30027635150,29050,29000,29050,29000,1288
|
|
20230622,134300,29990237400,29050,29050,29100,29000,2591
|
|
20230622,134200,29914962650,29100,29050,29100,29050,1709
|
|
20230622,134100,29865255600,29050,29150,29150,29000,8611
|
|
20230622,134000,29614588100,29200,29150,29200,29150,6331
|
|
20230622,133900,29429746750,29200,29200,29250,29150,3319
|
|
20230622,133800,29332824950,29200,29200,29250,29200,552
|
|
20230622,133700,29316692100,29250,29200,29250,29150,17179
|
|
20230622,133600,28815036350,29200,29150,29200,29150,1462
|
|
20230622,133500,28772352200,29150,29200,29200,29150,2458
|
|
20230622,133400,28700664900,29150,29150,29200,29150,2186
|
|
20230622,133300,28636848300,29200,29200,29200,29150,1881
|
|
20230622,133200,28581949700,29200,29150,29200,29100,9466
|
|
20230622,133100,28305976650,29150,29150,29200,29100,5418
|
|
20230622,133000,28148017600,29150,29100,29150,29100,1932
|
|
20230622,132900,28091720900,29150,29150,29150,29100,982
|
|
20230622,132800,28063103000,29150,29100,29150,29100,1355
|
|
20230622,132700,28023616250,29150,29100,29150,29100,1386
|
|
20230622,132600,27983215650,29150,29150,29150,29100,1136
|
|
20230622,132500,27950109350,29150,29100,29150,29100,1221
|
|
20230622,132400,27914531500,29100,29100,29150,29100,1535
|
|
20230622,132300,27869799200,29150,29100,29150,29100,790
|
|
20230622,132200,27846788150,29150,29100,29150,29100,1520
|
|
20230622,132100,27802533700,29050,29100,29100,29050,1657
|
|
20230622,132000,27754329350,29050,29050,29100,29050,972
|
|
20230622,131900,27726057750,29050,29050,29100,29050,1169
|
|
20230622,131800,27692055500,29100,29050,29100,29050,1460
|
|
20230622,131700,27649571300,29050,29100,29100,29050,835
|
|
20230622,131600,27625279850,29100,29050,29100,29000,3285
|
|
20230622,131500,27529849350,29000,29000,29050,28950,3045
|
|
20230622,131400,27441525850,29000,29000,29000,28950,1236
|
|
20230622,131300,27405690350,28950,28950,29000,28950,1574
|
|
20230622,131200,27360075700,29000,28950,29000,28950,2312
|
|
20230622,131100,27293109750,29000,29000,29000,28950,640
|
|
20230622,131000,27274550100,29000,29000,29000,28950,1084
|
|
20230622,130900,27243118250,29000,29000,29050,28950,1519
|
|
20230622,130800,27199069850,28950,29000,29000,28950,588
|
|
20230622,130700,27182027000,28950,29000,29000,28950,811
|
|
20230622,130600,27158509400,29000,29000,29000,28950,718
|
|
20230622,130500,27137693450,29000,29000,29050,29000,1259
|
|
20230622,130400,27101170650,29000,29050,29050,29000,573
|
|
20230622,130300,27084531150,29000,29050,29050,29000,1175
|
|
20230622,130200,27050424200,29050,29050,29100,29000,4137
|
|
20230622,130100,26930356500,29100,29100,29100,29050,2073
|
|
20230622,130000,26870049400,29100,29100,29100,29050,1259
|
|
20230622,125900,26833422200,29050,29050,29100,29050,637
|
|
20230622,125800,26814907350,29100,29100,29100,29050,687
|
|
20230622,125700,26794919450,29050,29050,29100,29000,2085
|
|
20230622,125600,26734315350,29050,29000,29050,29000,1391
|
|
20230622,125500,26693910850,29050,29000,29050,29000,1767
|
|
20230622,125400,26642585100,29050,29000,29050,29000,746
|
|
20230622,125300,26620918800,28950,28950,29000,28950,119
|
|
20230622,125200,26617468250,29000,29050,29050,29000,3966
|
|
20230622,125100,26502419450,29050,29000,29050,28950,2774
|
|
20230622,125000,26421951050,28950,28950,29000,28950,1228
|
|
20230622,124900,26386350650,29000,29000,29000,28950,751
|
|
20230622,124800,26364572750,28950,28950,29000,28950,676
|
|
20230622,124700,26344975400,28950,29000,29000,28950,372
|
|
20230622,124600,26334202000,28950,28950,29000,28950,1614
|
|
20230622,124500,26287451250,28950,29000,29000,28950,796
|
|
20230622,124400,26264380000,29000,29000,29000,28950,404
|
|
20230622,124300,26252664300,28950,29000,29000,28950,1177
|
|
20230622,124200,26218559500,29000,29000,29000,28950,836
|
|
20230622,124100,26194337100,29000,28950,29000,28950,724
|
|
20230622,124000,26173361450,28950,29000,29050,28950,3957
|
|
20230622,123900,26058732250,29050,29000,29050,28950,6531
|
|
20230622,123800,25869296200,29050,29000,29100,28950,10723
|
|
20230622,123700,25558113350,29000,28950,29000,28950,1853
|
|
20230622,123600,25504391300,29000,28950,29000,28950,363
|
|
20230622,123500,25493871400,29000,29000,29000,28950,599
|
|
20230622,123400,25476510600,29000,29000,29000,28950,849
|
|
20230622,123300,25451903850,28950,28950,29000,28950,599
|
|
20230622,123200,25434546550,29000,29000,29000,28950,928
|
|
20230622,123100,25407642150,29000,28950,29000,28950,1849
|
|
20230622,123000,25354076100,28950,28950,29000,28950,680
|
|
20230622,122900,25334370250,29000,28950,29000,28950,400
|
|
20230622,122800,25322774150,29000,29000,29000,28950,1102
|
|
20230622,122700,25290817700,29000,28950,29000,28950,1061
|
|
20230622,122600,25260052650,29000,28950,29000,28900,935
|
|
20230622,122500,25232970350,29000,28950,29000,28950,1818
|
|
20230622,122400,25180297000,28900,28900,28950,28900,269
|
|
20230622,122300,25172510400,28950,28950,28950,28900,513
|
|
20230622,122200,25157663000,28950,28950,28950,28900,1441
|
|
20230622,122100,25115946500,28900,28900,28950,28900,504
|
|
20230622,122000,25101359000,28900,28900,28950,28850,392
|
|
20230622,121900,25090019300,28900,28900,28900,28850,1124
|
|
20230622,121800,25057539400,28900,28900,28950,28850,1177
|
|
20230622,121700,25023525300,28900,28950,28950,28850,775
|
|
20230622,121600,25001107200,28950,28900,28950,28800,1106
|
|
20230622,121500,24969164050,28850,28950,28950,28850,1048
|
|
20230622,121400,24938875350,28900,28850,28950,28800,5688
|
|
20230622,121300,24774670800,28850,28900,28900,28850,2240
|
|
20230622,121200,24710004700,28850,28900,28900,28850,604
|
|
20230622,121100,24692552300,28900,28900,28950,28850,507
|
|
20230622,121000,24677902600,28900,28850,28900,28850,1202
|
|
20230622,120900,24643166150,28850,28900,28900,28850,1653
|
|
20230622,120800,24595465600,28850,28850,28950,28850,976
|
|
20230622,120700,24567256650,28900,28900,28900,28800,752
|
|
20230622,120600,24545553850,28900,28900,28950,28850,998
|
|
20230622,120500,24516725600,28900,28900,28950,28850,474
|
|
20230622,120400,24503012050,28900,28900,28900,28800,3824
|
|
20230622,120300,24392683650,28950,28950,28950,28900,1833
|
|
20230622,120200,24339698050,28950,28950,28950,28900,583
|
|
20230622,120100,24322823250,28900,28950,28950,28900,1142
|
|
20230622,120000,24289763300,28900,28900,28950,28900,610
|
|
20230622,115900,24272122550,28900,28900,28950,28900,1050
|
|
20230622,115800,24241756650,28950,28900,28950,28850,1599
|
|
20230622,115700,24195495950,28900,28900,28900,28850,335
|
|
20230622,115600,24185814850,28900,28900,28900,28850,855
|
|
20230622,115500,24161108300,28900,28950,28950,28850,1610
|
|
20230622,115400,24114589800,28900,28900,28950,28850,597
|
|
20230622,115300,24097334400,28900,28900,28950,28850,1100
|
|
20230622,115200,24065541500,28900,28850,28900,28850,957
|
|
20230622,115100,24037885850,28900,28900,28900,28850,975
|
|
20230622,115000,24009721400,28850,28900,28900,28850,652
|
|
20230622,114900,23990880150,28850,28850,28900,28850,1230
|
|
20230622,114800,23955363200,28850,28800,28900,28800,6054
|
|
20230622,114700,23780702000,28800,28850,28900,28750,16056
|
|
20230622,114600,23318201400,28850,28950,29000,28850,9651
|
|
20230622,114500,23039120100,29000,29000,29000,28950,312
|
|
20230622,114400,23030073200,29000,29000,29000,28950,1552
|
|
20230622,114300,22985104300,29000,28950,29000,28950,781
|
|
20230622,114200,22962458950,28950,29000,29050,28950,1261
|
|
20230622,114100,22925892450,29050,29000,29050,28950,2815
|
|
20230622,114000,22844253200,28950,29000,29000,28950,657
|
|
20230622,113900,22825204450,28950,28950,29000,28950,2272
|
|
20230622,113800,22759329650,29000,29000,29000,28950,853
|
|
20230622,113700,22734597650,29000,29000,29000,28950,890
|
|
20230622,113600,22708809450,28950,28950,29000,28950,868
|
|
20230622,113500,22683643350,28950,29000,29000,28950,1823
|
|
20230622,113400,22630810650,28950,29000,29000,28950,1971
|
|
20230622,113300,22573716600,29000,29000,29000,28950,1182
|
|
20230622,113200,22539458200,28950,29000,29000,28950,1615
|
|
20230622,113100,22492623750,29000,29000,29000,28950,878
|
|
20230622,113000,22467167750,28950,28950,29000,28950,935
|
|
20230622,112900,22440083800,29000,29000,29000,28950,1866
|
|
20230622,112800,22386013200,29000,29000,29000,28950,2190
|
|
20230622,112700,22322582150,28950,28950,29000,28950,836
|
|
20230622,112600,22298340500,29000,28900,29000,28900,8941
|
|
20230622,112500,22039789200,28900,28950,29000,28900,2332
|
|
20230622,112400,21972270500,29000,29000,29050,28950,6396
|
|
20230622,112300,21786877800,29000,29100,29100,29000,3739
|
|
20230622,112200,21678368400,29100,29050,29100,29000,3736
|
|
20230622,112100,21569888600,29050,29100,29150,29050,2405
|
|
20230622,112000,21499989650,29050,29100,29150,29050,8336
|
|
20230622,111900,21257444250,29100,29200,29200,29100,7767
|
|
20230622,111800,21031091950,29200,29250,29250,29150,10645
|
|
20230622,111700,20720226900,29200,29300,29300,29200,9913
|
|
20230622,111600,20430138600,29300,29300,29300,29250,10853
|
|
20230622,111500,20112191950,29250,29250,29300,29200,13313
|
|
20230622,111400,19722695200,29250,29200,29250,29150,23587
|
|
20230622,111300,19033722450,29200,29200,29200,29150,4579
|
|
20230622,111200,18900044500,29150,29150,29200,29100,5135
|
|
20230622,111100,18750253100,29100,29150,29150,29100,4552
|
|
20230622,111000,18617587800,29100,29150,29150,29100,4938
|
|
20230622,110900,18473649750,29150,29150,29200,29100,9200
|
|
20230622,110800,18205507350,29100,29200,29200,29100,4326
|
|
20230622,110700,18079415150,29200,29200,29200,29150,3693
|
|
20230622,110600,17971714700,29200,29100,29200,29100,17486
|
|
20230622,110500,17461680650,29100,29100,29150,29050,6676
|
|
20230622,110400,17267420150,29100,29100,29100,29050,2912
|
|
20230622,110300,17182696650,29100,29050,29100,29050,2877
|
|
20230622,110200,17098986700,29050,29100,29150,29050,5326
|
|
20230622,110100,16944046150,29100,29100,29100,29050,6343
|
|
20230622,110000,16759470450,29100,29050,29100,29000,15710
|
|
20230622,105900,16303090100,29050,29050,29050,29000,2554
|
|
20230622,105800,16228914800,29000,29050,29050,29000,608
|
|
20230622,105700,16211256150,29050,29050,29050,29000,2121
|
|
20230622,105600,16149669150,29050,29050,29050,29000,1573
|
|
20230622,105500,16103995850,29000,28950,29050,28950,9334
|
|
20230622,105400,15833300000,28950,29000,29000,28950,1443
|
|
20230622,105300,15791523200,29000,28950,29000,28900,7261
|
|
20230622,105200,15581234050,28950,28950,29000,28950,6704
|
|
20230622,105100,15387083050,29000,28950,29000,28800,14514
|
|
20230622,105000,14967180000,29000,28950,29000,28950,2479
|
|
20230622,104900,14895337350,28950,29050,29050,28950,3474
|
|
20230622,104800,14794582000,29000,29050,29050,28950,7210
|
|
20230622,104700,14585418600,29050,29000,29050,28950,13722
|
|
20230622,104600,14187312750,29050,29000,29050,29000,14019
|
|
20230622,104500,13780585600,29000,29000,29000,28950,7349
|
|
20230622,104400,13567495550,29000,29000,29000,28950,3484
|
|
20230622,104300,13466541650,29000,28950,29000,28950,3997
|
|
20230622,104200,13350769750,29000,28900,29000,28900,22286
|
|
20230622,104100,12706055000,28900,28850,28900,28800,7644
|
|
20230622,104000,12485330500,28850,28800,28850,28800,11279
|
|
20230622,103900,12159946550,28850,28850,28850,28800,2945
|
|
20230622,103800,12075070350,28850,28850,28850,28800,2063
|
|
20230622,103700,12015622900,28800,28800,28850,28800,3511
|
|
20230622,103600,11914390300,28850,28850,28850,28800,1538
|
|
20230622,103500,11870031050,28850,28800,28850,28750,2508
|
|
20230622,103400,11797780700,28850,28800,28850,28750,1078
|
|
20230622,103300,11766713900,28850,28850,28850,28800,2467
|
|
20230622,103200,11695616000,28850,28800,28850,28800,2674
|
|
20230622,103100,11618562900,28850,28850,28850,28800,1155
|
|
20230622,103000,11585279600,28850,28750,28850,28750,11770
|
|
20230622,102900,11246249450,28800,28800,28800,28750,2229
|
|
20230622,102800,11182062400,28800,28750,28800,28750,3399
|
|
20230622,102700,11084323400,28800,28800,28850,28750,7821
|
|
20230622,102600,10858979100,28800,28800,28850,28750,8467
|
|
20230622,102500,10615093650,28800,28800,28800,28750,1686
|
|
20230622,102400,10566559300,28800,28750,28800,28700,5555
|
|
20230622,102300,10406860450,28750,28700,28750,28650,2294
|
|
20230622,102200,10341006500,28650,28700,28750,28600,6882
|
|
20230622,102100,10143747900,28750,28750,28750,28700,3111
|
|
20230622,102000,10054420800,28750,28750,28800,28550,17601
|
|
20230622,101900,9549733950,28750,28650,28750,28650,7646
|
|
20230622,101800,9330034450,28650,28650,28700,28600,12035
|
|
20230622,101700,8985023600,28650,28650,28650,28600,1623
|
|
20230622,101600,8938531450,28650,28650,28650,28600,1216
|
|
20230622,101500,8903722500,28650,28650,28650,28600,1212
|
|
20230622,101400,8869042650,28650,28550,28650,28550,5222
|
|
20230622,101300,8719766500,28600,28550,28650,28550,5081
|
|
20230622,101200,8574418350,28600,28600,28650,28550,4369
|
|
20230622,101100,8449421000,28650,28550,28650,28550,25345
|
|
20230622,101000,7724489900,28550,28550,28550,28500,532
|
|
20230622,100900,7709304700,28550,28450,28550,28450,8008
|
|
20230622,100800,7481212300,28450,28400,28450,28400,533
|
|
20230622,100700,7466049350,28400,28450,28450,28400,211
|
|
20230622,100600,7460048700,28400,28400,28450,28400,1634
|
|
20230622,100500,7413637850,28400,28400,28450,28400,3066
|
|
20230622,100400,7326518750,28400,28450,28450,28350,4891
|
|
20230622,100300,7187585400,28400,28550,28550,28400,16307
|
|
20230622,100200,6723214300,28550,28500,28550,28500,2045
|
|
20230622,100100,6664849950,28500,28500,28550,28450,5867
|
|
20230622,100000,6497691500,28500,28450,28550,28400,23718
|
|
20230622,095900,5821756850,28450,28350,28450,28350,27149
|
|
20230622,095800,5049992800,28400,28300,28400,28300,5409
|
|
20230622,095700,4896638950,28300,28300,28350,28300,264
|
|
20230622,095600,4889155050,28300,28350,28350,28300,312
|
|
20230622,095500,4880316250,28350,28300,28350,28300,249
|
|
20230622,095400,4873264250,28350,28300,28350,28300,188
|
|
20230622,095300,4867938900,28350,28300,28350,28300,463
|
|
20230622,095200,4854820300,28300,28350,28350,28300,490
|
|
20230622,095100,4840936950,28350,28300,28350,28300,270
|
|
20230622,095000,4833287950,28300,28300,28350,28300,569
|
|
20230622,094900,4817162100,28350,28350,28350,28300,273
|
|
20230622,094800,4809424700,28350,28350,28350,28350,2822
|
|
20230622,094700,4729421000,28350,28350,28350,28300,1449
|
|
20230622,094600,4688390200,28350,28350,28350,28300,607
|
|
20230622,094500,4671182000,28350,28350,28350,28300,1704
|
|
20230622,094400,4622886100,28350,28350,28400,28300,5392
|
|
20230622,094300,4470040600,28350,28400,28400,28350,378
|
|
20230622,094200,4459309150,28400,28350,28400,28350,361
|
|
20230622,094100,4449060550,28350,28350,28400,28300,5283
|
|
20230622,094000,4299288200,28300,28350,28350,28300,636
|
|
20230622,093900,4281261350,28350,28350,28350,28350,205
|
|
20230622,093800,4275449600,28350,28300,28350,28300,677
|
|
20230622,093700,4256264500,28350,28300,28350,28300,318
|
|
20230622,093600,4247249800,28350,28350,28350,28300,358
|
|
20230622,093500,4237103800,28350,28350,28350,28300,449
|
|
20230622,093400,4224374700,28350,28300,28350,28300,3507
|
|
20230622,093300,4125061050,28300,28250,28300,28250,67
|
|
20230622,093200,4123167450,28300,28300,28300,28250,1188
|
|
20230622,093100,4089552200,28300,28300,28300,28250,383
|
|
20230622,093000,4078720550,28300,28200,28300,28200,3129
|
|
20230622,092900,3990305800,28200,28250,28350,28200,2760
|
|
20230622,092800,3912320600,28250,28150,28300,28150,5183
|
|
20230622,092700,3765914250,28200,28200,28200,28150,255
|
|
20230622,092600,3758726050,28200,28250,28250,28150,2655
|
|
20230622,092500,3683810300,28250,28250,28300,28200,200
|
|
20230622,092400,3678159700,28250,28250,28250,28200,225
|
|
20230622,092300,3671806800,28250,28150,28250,28150,3556
|
|
20230622,092200,3571506600,28150,28150,28250,28150,10370
|
|
20230622,092100,3279411950,28150,28200,28200,28150,2048
|
|
20230622,092000,3221692850,28150,28150,28200,28150,3313
|
|
20230622,091900,3128316700,28150,28200,28200,28150,1374
|
|
20230622,091800,3089589100,28200,28150,28200,28150,1483
|
|
20230622,091700,3047779300,28200,28200,28200,28150,811
|
|
20230622,091600,3024928850,28150,28150,28200,28100,2174
|
|
20230622,091500,2963726350,28150,28300,28350,28100,7686
|
|
20230622,091400,2746938100,28300,28400,28450,28300,7499
|
|
20230622,091300,2534212050,28400,28400,28450,28350,3873
|
|
20230622,091200,2424209650,28400,28400,28450,28350,3420
|
|
20230622,091100,2327056900,28400,28400,28450,28350,7495
|
|
20230622,091000,2114261000,28400,28300,28450,28250,11892
|
|
20230622,090900,1776905750,28250,28250,28350,28250,1590
|
|
20230622,090800,1731955000,28250,28350,28400,28250,8435
|
|
20230622,090700,1493000750,28350,28350,28400,28300,3908
|
|
20230622,090600,1382165400,28350,28350,28400,28300,3768
|
|
20230622,090500,1275300650,28350,28300,28400,28300,4681
|
|
20230622,090400,1142648150,28300,28300,28350,28300,5040
|
|
20230622,090300,999974400,28350,28400,28450,28300,7230
|
|
20230622,090200,794718850,28450,28350,28450,28300,16399
|
|
20230622,090100,329042600,28350,28300,28400,28250,6495
|
|
20230622,090000,145039100,28300,28150,28300,28100,5129
|