617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,191300,71321134050,31750,31750,31750,31750,0
|
|
20230615,191200,71321134050,31750,31750,31750,31750,0
|
|
20230615,191100,71321134050,31750,31750,31750,31750,0
|
|
20230615,191000,71321134050,31750,31750,31750,31750,0
|
|
20230615,190900,71321134050,31750,31750,31750,31750,0
|
|
20230615,190800,71321134050,31750,31750,31750,31750,0
|
|
20230615,190700,71321134050,31750,31750,31750,31750,0
|
|
20230615,190600,71321134050,31750,31750,31750,31750,0
|
|
20230615,190500,71321134050,31750,31750,31750,31750,0
|
|
20230615,190400,71321134050,31750,31750,31750,31750,0
|
|
20230615,190300,71321134050,31750,31750,31750,31750,0
|
|
20230615,190200,71321134050,31750,31750,31750,31750,0
|
|
20230615,190100,71321134050,31750,31750,31750,31750,0
|
|
20230615,190000,71321134050,31750,31750,31750,31750,0
|
|
20230615,185900,71321134050,31750,31750,31750,31750,0
|
|
20230615,185800,71321134050,31750,31750,31750,31750,0
|
|
20230615,185700,71321134050,31750,31750,31750,31750,0
|
|
20230615,185600,71321134050,31750,31750,31750,31750,0
|
|
20230615,185500,71321134050,31750,31750,31750,31750,0
|
|
20230615,185400,71321134050,31750,31750,31750,31750,0
|
|
20230615,185300,71321134050,31750,31750,31750,31750,0
|
|
20230615,185200,71321134050,31750,31750,31750,31750,0
|
|
20230615,185100,71321134050,31750,31750,31750,31750,0
|
|
20230615,185000,71321134050,31750,31750,31750,31750,0
|
|
20230615,184900,71321134050,31750,31750,31750,31750,0
|
|
20230615,184800,71321134050,31750,31750,31750,31750,0
|
|
20230615,184700,71321134050,31750,31750,31750,31750,0
|
|
20230615,184600,71321134050,31750,31750,31750,31750,0
|
|
20230615,184500,71321134050,31750,31750,31750,31750,0
|
|
20230615,184400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,184300,71321134050,31750,31750,31750,31750,0
|
|
20230615,184200,71321134050,31750,31750,31750,31750,0
|
|
20230615,184100,71321134050,31750,31750,31750,31750,0
|
|
20230615,184000,71321134050,31750,31750,31750,31750,0
|
|
20230615,183900,71321134050,31750,31750,31750,31750,0
|
|
20230615,183800,71321134050,31750,31750,31750,31750,0
|
|
20230615,183700,71321134050,31750,31750,31750,31750,0
|
|
20230615,183600,71321134050,31750,31750,31750,31750,0
|
|
20230615,183500,71321134050,31750,31750,31750,31750,0
|
|
20230615,183400,71321134050,31750,31750,31750,31750,0
|
|
20230615,183300,71321134050,31750,31750,31750,31750,0
|
|
20230615,183200,71321134050,31750,31750,31750,31750,0
|
|
20230615,183100,71321134050,31750,31750,31750,31750,0
|
|
20230615,183000,71321134050,31750,31750,31750,31750,0
|
|
20230615,182900,71321134050,31750,31750,31750,31750,0
|
|
20230615,182800,71321134050,31750,31750,31750,31750,0
|
|
20230615,182700,71321134050,31750,31750,31750,31750,0
|
|
20230615,182600,71321134050,31750,31750,31750,31750,0
|
|
20230615,182500,71321134050,31750,31750,31750,31750,0
|
|
20230615,182400,71321134050,31750,31750,31750,31750,0
|
|
20230615,182300,71321134050,31750,31750,31750,31750,0
|
|
20230615,182200,71321134050,31750,31750,31750,31750,0
|
|
20230615,182100,71321134050,31750,31750,31750,31750,0
|
|
20230615,182000,71321134050,31750,31750,31750,31750,0
|
|
20230615,181900,71321134050,31750,31750,31750,31750,0
|
|
20230615,181800,71321134050,31750,31750,31750,31750,0
|
|
20230615,181700,71321134050,31750,31750,31750,31750,0
|
|
20230615,181600,71321134050,31750,31750,31750,31750,0
|
|
20230615,181500,71321134050,31750,31750,31750,31750,0
|
|
20230615,181400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,181300,71321134050,31750,31750,31750,31750,0
|
|
20230615,181200,71321134050,31750,31750,31750,31750,0
|
|
20230615,181100,71321134050,31750,31750,31750,31750,0
|
|
20230615,181000,71321134050,31750,31750,31750,31750,0
|
|
20230615,180900,71321134050,31750,31750,31750,31750,0
|
|
20230615,180800,71321134050,31750,31750,31750,31750,0
|
|
20230615,180700,71321134050,31750,31750,31750,31750,0
|
|
20230615,180600,71321134050,31750,31750,31750,31750,0
|
|
20230615,180500,71321134050,31750,31750,31750,31750,0
|
|
20230615,180400,71321134050,31750,31750,31750,31750,0
|
|
20230615,180300,71321134050,31750,31750,31750,31750,0
|
|
20230615,180200,71321134050,31750,31750,31750,31750,0
|
|
20230615,180100,71321134050,31750,31750,31750,31750,0
|
|
20230615,180000,71321134050,31750,31750,31750,31750,0
|
|
20230615,175900,71321134050,31750,31750,31750,31750,0
|
|
20230615,175800,71321134050,31750,31750,31750,31750,0
|
|
20230615,175700,71321134050,31750,31750,31750,31750,0
|
|
20230615,175600,71321134050,31750,31750,31750,31750,0
|
|
20230615,175500,71321134050,31750,31750,31750,31750,0
|
|
20230615,175400,71321134050,31750,31750,31750,31750,0
|
|
20230615,175300,71321134050,31750,31750,31750,31750,0
|
|
20230615,175200,71321134050,31750,31750,31750,31750,0
|
|
20230615,175100,71321134050,31750,31750,31750,31750,0
|
|
20230615,175000,71321134050,31750,31750,31750,31750,0
|
|
20230615,174900,71321134050,31750,31750,31750,31750,0
|
|
20230615,174800,71321134050,31750,31750,31750,31750,0
|
|
20230615,174700,71321134050,31750,31750,31750,31750,0
|
|
20230615,174600,71321134050,31750,31750,31750,31750,0
|
|
20230615,174500,71321134050,31750,31750,31750,31750,0
|
|
20230615,174400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,174300,71321134050,31750,31750,31750,31750,0
|
|
20230615,174200,71321134050,31750,31750,31750,31750,0
|
|
20230615,174100,71321134050,31750,31750,31750,31750,0
|
|
20230615,174000,71321134050,31750,31750,31750,31750,0
|
|
20230615,173900,71321134050,31750,31750,31750,31750,0
|
|
20230615,173800,71321134050,31750,31750,31750,31750,0
|
|
20230615,173700,71321134050,31750,31750,31750,31750,0
|
|
20230615,173600,71321134050,31750,31750,31750,31750,0
|
|
20230615,173500,71321134050,31750,31750,31750,31750,0
|
|
20230615,173400,71321134050,31750,31750,31750,31750,0
|
|
20230615,173300,71321134050,31750,31750,31750,31750,0
|
|
20230615,173200,71321134050,31750,31750,31750,31750,0
|
|
20230615,173100,71321134050,31750,31750,31750,31750,0
|
|
20230615,173000,71321134050,31750,31750,31750,31750,0
|
|
20230615,172900,71321134050,31750,31750,31750,31750,0
|
|
20230615,172800,71321134050,31750,31750,31750,31750,0
|
|
20230615,172700,71321134050,31750,31750,31750,31750,0
|
|
20230615,172600,71321134050,31750,31750,31750,31750,0
|
|
20230615,172500,71321134050,31750,31750,31750,31750,0
|
|
20230615,172400,71321134050,31750,31750,31750,31750,0
|
|
20230615,172300,71321134050,31750,31750,31750,31750,0
|
|
20230615,172200,71321134050,31750,31750,31750,31750,0
|
|
20230615,172100,71321134050,31750,31750,31750,31750,0
|
|
20230615,172000,71321134050,31750,31750,31750,31750,0
|
|
20230615,171900,71321134050,31750,31750,31750,31750,0
|
|
20230615,171800,71321134050,31750,31750,31750,31750,0
|
|
20230615,171700,71321134050,31750,31750,31750,31750,0
|
|
20230615,171600,71321134050,31750,31750,31750,31750,0
|
|
20230615,171500,71321134050,31750,31750,31750,31750,0
|
|
20230615,171400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,171300,71321134050,31750,31750,31750,31750,0
|
|
20230615,171200,71321134050,31750,31750,31750,31750,0
|
|
20230615,171100,71321134050,31750,31750,31750,31750,0
|
|
20230615,171000,71321134050,31750,31750,31750,31750,0
|
|
20230615,170900,71321134050,31750,31750,31750,31750,0
|
|
20230615,170800,71321134050,31750,31750,31750,31750,0
|
|
20230615,170700,71321134050,31750,31750,31750,31750,0
|
|
20230615,170600,71321134050,31750,31750,31750,31750,0
|
|
20230615,170500,71321134050,31750,31750,31750,31750,0
|
|
20230615,170400,71321134050,31750,31750,31750,31750,0
|
|
20230615,170300,71321134050,31750,31750,31750,31750,0
|
|
20230615,170200,71321134050,31750,31750,31750,31750,0
|
|
20230615,170100,71321134050,31750,31750,31750,31750,0
|
|
20230615,170000,71321134050,31750,31750,31750,31750,0
|
|
20230615,165900,71321134050,31750,31750,31750,31750,0
|
|
20230615,165800,71321134050,31750,31750,31750,31750,0
|
|
20230615,165700,71321134050,31750,31750,31750,31750,0
|
|
20230615,165600,71321134050,31750,31750,31750,31750,0
|
|
20230615,165500,71321134050,31750,31750,31750,31750,0
|
|
20230615,165400,71321134050,31750,31750,31750,31750,0
|
|
20230615,165300,71321134050,31750,31750,31750,31750,0
|
|
20230615,165200,71321134050,31750,31750,31750,31750,0
|
|
20230615,165100,71321134050,31750,31750,31750,31750,0
|
|
20230615,165000,71321134050,31750,31750,31750,31750,0
|
|
20230615,164900,71321134050,31750,31750,31750,31750,0
|
|
20230615,164800,71321134050,31750,31750,31750,31750,0
|
|
20230615,164700,71321134050,31750,31750,31750,31750,0
|
|
20230615,164600,71321134050,31750,31750,31750,31750,0
|
|
20230615,164500,71321134050,31750,31750,31750,31750,0
|
|
20230615,164400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,164300,71321134050,31750,31750,31750,31750,0
|
|
20230615,164200,71321134050,31750,31750,31750,31750,0
|
|
20230615,164100,71321134050,31750,31750,31750,31750,0
|
|
20230615,164000,71321134050,31750,31750,31750,31750,0
|
|
20230615,163900,71321134050,31750,31750,31750,31750,0
|
|
20230615,163800,71321134050,31750,31750,31750,31750,0
|
|
20230615,163700,71321134050,31750,31750,31750,31750,0
|
|
20230615,163600,71321134050,31750,31750,31750,31750,0
|
|
20230615,163500,71321134050,31750,31750,31750,31750,0
|
|
20230615,163400,71321134050,31750,31750,31750,31750,0
|
|
20230615,163300,71321134050,31750,31750,31750,31750,0
|
|
20230615,163200,71321134050,31750,31750,31750,31750,0
|
|
20230615,163100,71321134050,31750,31750,31750,31750,0
|
|
20230615,163000,71321134050,31750,31750,31750,31750,0
|
|
20230615,162900,71321134050,31750,31750,31750,31750,0
|
|
20230615,162800,71321134050,31750,31750,31750,31750,0
|
|
20230615,162700,71321134050,31750,31750,31750,31750,0
|
|
20230615,162600,71321134050,31750,31750,31750,31750,0
|
|
20230615,162500,71321134050,31750,31750,31750,31750,0
|
|
20230615,162400,71321134050,31750,31750,31750,31750,0
|
|
20230615,162300,71321134050,31750,31750,31750,31750,0
|
|
20230615,162200,71321134050,31750,31750,31750,31750,0
|
|
20230615,162100,71321134050,31750,31750,31750,31750,0
|
|
20230615,162000,71321134050,31750,31750,31750,31750,0
|
|
20230615,161900,71321134050,31750,31750,31750,31750,0
|
|
20230615,161800,71321134050,31750,31750,31750,31750,0
|
|
20230615,161700,71321134050,31750,31750,31750,31750,0
|
|
20230615,161600,71321134050,31750,31750,31750,31750,0
|
|
20230615,161500,71321134050,31750,31750,31750,31750,0
|
|
20230615,161400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,161300,71321134050,31750,31750,31750,31750,0
|
|
20230615,161200,71321134050,31750,31750,31750,31750,0
|
|
20230615,161100,71321134050,31750,31750,31750,31750,0
|
|
20230615,161000,71321134050,31750,31750,31750,31750,0
|
|
20230615,160900,71321134050,31750,31750,31750,31750,0
|
|
20230615,160800,71321134050,31750,31750,31750,31750,0
|
|
20230615,160700,71321134050,31750,31750,31750,31750,0
|
|
20230615,160600,71321134050,31750,31750,31750,31750,0
|
|
20230615,160500,71321134050,31750,31750,31750,31750,0
|
|
20230615,160400,71321134050,31750,31750,31750,31750,0
|
|
20230615,160300,71321134050,31750,31750,31750,31750,0
|
|
20230615,160200,71321134050,31750,31750,31750,31750,0
|
|
20230615,160100,71321134050,31750,31750,31750,31750,0
|
|
20230615,160000,71321134050,31750,31750,31750,31750,0
|
|
20230615,155900,71321134050,31750,31750,31750,31750,0
|
|
20230615,155800,71321134050,31750,31750,31750,31750,0
|
|
20230615,155700,71321134050,31750,31750,31750,31750,0
|
|
20230615,155600,71321134050,31750,31750,31750,31750,0
|
|
20230615,155500,71321134050,31750,31750,31750,31750,0
|
|
20230615,155400,71321134050,31750,31750,31750,31750,0
|
|
20230615,155300,71321134050,31750,31750,31750,31750,0
|
|
20230615,155200,71321134050,31750,31750,31750,31750,0
|
|
20230615,155100,71321134050,31750,31750,31750,31750,0
|
|
20230615,155000,71321134050,31750,31750,31750,31750,0
|
|
20230615,154900,71321134050,31750,31750,31750,31750,0
|
|
20230615,154800,71321134050,31750,31750,31750,31750,0
|
|
20230615,154700,71321134050,31750,31750,31750,31750,0
|
|
20230615,154600,71321134050,31750,31750,31750,31750,0
|
|
20230615,154500,71321134050,31750,31750,31750,31750,0
|
|
20230615,154400,71321134050,31750,31750,31750,31750,16191
|
|
20230615,154300,71321134050,31750,31750,31750,31750,0
|
|
20230615,154200,71321134050,31750,31750,31750,31750,0
|
|
20230615,154100,71321134050,31750,31750,31750,31750,0
|
|
20230615,154000,71321134050,31750,31750,31750,31750,0
|
|
20230615,153900,71321134050,31750,31750,31750,31750,0
|
|
20230615,153800,71321134050,31750,31750,31750,31750,0
|
|
20230615,153700,71321134050,31750,31750,31750,31750,0
|
|
20230615,153600,71321134050,31750,31750,31750,31750,0
|
|
20230615,153500,71321134050,31750,31750,31750,31750,0
|
|
20230615,153400,71321134050,31750,31750,31750,31750,0
|
|
20230615,153300,71321134050,31750,31750,31750,31750,0
|
|
20230615,153200,71321134050,31750,31750,31750,31750,0
|
|
20230615,153100,71321134050,31750,31750,31750,31750,0
|
|
20230615,153000,71321134050,31750,31750,31750,31750,16191
|
|
20230615,152900,70807069800,31800,31800,31800,31800,0
|
|
20230615,152800,70807069800,31800,31800,31800,31800,0
|
|
20230615,152700,70807069800,31800,31800,31800,31800,0
|
|
20230615,152600,70807069800,31800,31800,31800,31800,0
|
|
20230615,152500,70807069800,31800,31800,31800,31800,0
|
|
20230615,152400,70807069800,31800,31800,31800,31800,0
|
|
20230615,152300,70807069800,31800,31800,31800,31800,0
|
|
20230615,152200,70807069800,31800,31800,31800,31800,0
|
|
20230615,152100,70807069800,31800,31800,31800,31800,0
|
|
20230615,152000,70807069800,31800,31800,31800,31800,0
|
|
20230615,151900,70807069800,31800,31900,32000,31750,9749
|
|
20230615,151800,70496387600,31950,31950,31950,31900,1326
|
|
20230615,151700,70454055700,31900,31950,31950,31900,1115
|
|
20230615,151600,70418446600,31950,31950,31950,31900,1617
|
|
20230615,151500,70366785350,31950,32000,32000,31900,3760
|
|
20230615,151400,70246692050,31950,31950,32000,31950,2746
|
|
20230615,151300,70158954450,31950,32000,32000,31900,3456
|
|
20230615,151200,70048536600,32000,32000,32000,31900,8581
|
|
20230615,151100,69774050900,31950,32050,32050,31950,16797
|
|
20230615,151000,69236666300,32050,32000,32050,32000,1335
|
|
20230615,150900,69193884450,32050,32050,32050,32000,4074
|
|
20230615,150800,69063382700,32000,32000,32050,32000,3243
|
|
20230615,150700,68959497600,32000,32000,32050,31950,2942
|
|
20230615,150600,68865348500,32050,32000,32050,31950,11899
|
|
20230615,150500,68484652600,32000,32000,32000,32000,1936
|
|
20230615,150400,68422700600,31950,32000,32000,31950,2647
|
|
20230615,150300,68338018700,32000,31950,32000,31900,16246
|
|
20230615,150200,67818491600,31900,31900,31950,31850,1927
|
|
20230615,150100,67757019750,31900,31850,31950,31800,7941
|
|
20230615,150000,67503811150,31800,31850,31850,31800,745
|
|
20230615,145900,67480114400,31850,31800,31850,31800,193
|
|
20230615,145800,67473969400,31800,31800,31850,31800,1809
|
|
20230615,145700,67416428850,31850,31900,31900,31850,1224
|
|
20230615,145600,67377439850,31900,31900,31900,31850,1232
|
|
20230615,145500,67338169200,31900,31850,31950,31850,2860
|
|
20230615,145400,67246922100,31900,31950,31950,31850,1326
|
|
20230615,145300,67204616650,31950,31850,31950,31800,6416
|
|
20230615,145200,66999976700,31850,31800,31850,31800,1986
|
|
20230615,145100,66936799050,31800,31800,31800,31750,997
|
|
20230615,145000,66905100700,31750,31750,31800,31750,2496
|
|
20230615,144900,66825798650,31750,31750,31800,31750,524
|
|
20230615,144800,66809149250,31750,31750,31750,31700,768
|
|
20230615,144700,66784766100,31700,31700,31700,31700,298
|
|
20230615,144600,66775319500,31700,31750,31750,31700,868
|
|
20230615,144500,66747785500,31750,31700,31750,31700,1771
|
|
20230615,144400,66691585400,31700,31700,31750,31650,670
|
|
20230615,144300,66670347350,31700,31600,31700,31600,2761
|
|
20230615,144200,66583035250,31600,31650,31650,31600,2509
|
|
20230615,144100,66503693550,31650,31750,31750,31650,5095
|
|
20230615,144000,66342140500,31750,31750,31800,31700,3064
|
|
20230615,143900,66244864500,31800,31800,31800,31800,1125
|
|
20230615,143800,66209089500,31800,31800,31850,31800,2994
|
|
20230615,143700,66113869700,31800,31900,31900,31800,1813
|
|
20230615,143600,66056165500,31850,31900,31900,31850,1538
|
|
20230615,143500,66007167250,31900,31900,31950,31850,1609
|
|
20230615,143400,65955842300,31950,31950,31950,31900,100
|
|
20230615,143300,65952651150,31950,31950,31950,31900,2174
|
|
20230615,143200,65883201850,32000,32000,32000,31850,3707
|
|
20230615,143100,65764820950,32000,31950,32000,31900,666
|
|
20230615,143000,65743539850,31950,31950,31950,31900,1051
|
|
20230615,142900,65709960850,31950,31950,32000,31900,2096
|
|
20230615,142800,65643006700,31950,31950,32000,31900,3326
|
|
20230615,142700,65536843500,32000,31950,32000,31900,8994
|
|
20230615,142600,65249108650,32000,31950,32000,31900,2025
|
|
20230615,142500,65184419850,31950,31950,32000,31900,2756
|
|
20230615,142400,65096321800,31950,31850,31950,31850,2213
|
|
20230615,142300,65025738800,31850,31850,31850,31800,3203
|
|
20230615,142200,64923756800,31850,31850,31850,31850,1048
|
|
20230615,142100,64890378000,31850,31950,31950,31850,1477
|
|
20230615,142000,64843258250,31900,31950,31950,31900,820
|
|
20230615,141900,64817062600,31950,31900,32000,31900,5294
|
|
20230615,141800,64648003800,31850,31800,31900,31800,908
|
|
20230615,141700,64619087650,31800,31700,31800,31700,1401
|
|
20230615,141600,64574586250,31750,31750,31750,31700,1158
|
|
20230615,141500,64537821550,31750,31700,31750,31650,1910
|
|
20230615,141400,64477213700,31650,31700,31700,31650,1155
|
|
20230615,141300,64440610650,31700,31750,31750,31700,1965
|
|
20230615,141200,64378260550,31750,31750,31800,31750,589
|
|
20230615,141100,64359555900,31750,31850,31850,31750,1078
|
|
20230615,141000,64325276150,31850,31850,31850,31800,382
|
|
20230615,140900,64313123450,31850,31800,31850,31800,296
|
|
20230615,140800,64303707350,31800,31850,31850,31800,561
|
|
20230615,140700,64285863950,31800,31750,31800,31750,859
|
|
20230615,140600,64258555950,31800,31750,31800,31750,1507
|
|
20230615,140500,64210641800,31800,31850,31850,31750,2581
|
|
20230615,140400,64128574350,31850,31900,31900,31800,635
|
|
20230615,140300,64108349700,31900,31900,31900,31800,1586
|
|
20230615,140200,64057775500,31900,31900,31900,31850,698
|
|
20230615,140100,64035537150,31900,31900,31950,31900,1132
|
|
20230615,140000,63999421700,31900,31800,31900,31800,1665
|
|
20230615,135900,63946339600,31900,31900,31950,31800,5096
|
|
20230615,135800,63783916650,31950,31950,32000,31900,1938
|
|
20230615,135700,63721995800,31950,31950,32000,31950,8381
|
|
20230615,135600,63453887650,32000,31900,32000,31850,6107
|
|
20230615,135500,63258747100,31900,31600,31900,31600,4618
|
|
20230615,135400,63111822650,31700,31600,31700,31600,2126
|
|
20230615,135300,63044517200,31600,31700,31700,31550,1516
|
|
20230615,135200,62996589200,31650,31650,31650,31650,115
|
|
20230615,135100,62992949450,31700,31750,31750,31700,1019
|
|
20230615,135000,62960639100,31750,31700,31800,31700,1240
|
|
20230615,134900,62921268950,31700,31700,31700,31700,677
|
|
20230615,134800,62899808050,31700,31700,31700,31600,1399
|
|
20230615,134700,62855553650,31650,31650,31700,31600,502
|
|
20230615,134600,62839673350,31650,31650,31650,31600,59
|
|
20230615,134500,62837806050,31650,31750,31750,31600,727
|
|
20230615,134400,62814804050,31700,31750,31750,31600,2599
|
|
20230615,134300,62732470950,31750,31750,31800,31750,389
|
|
20230615,134200,62720109250,31750,31850,31900,31750,656
|
|
20230615,134100,62699239100,31850,31900,31900,31850,3258
|
|
20230615,134000,62595363650,31900,31850,31950,31800,5681
|
|
20230615,133900,62414142650,31850,31800,31850,31800,1004
|
|
20230615,133800,62382182200,31850,31700,31850,31700,2325
|
|
20230615,133700,62308302250,31700,31650,31750,31600,1464
|
|
20230615,133600,62261928150,31600,31550,31600,31550,1861
|
|
20230615,133500,62203193350,31500,31500,31550,31500,679
|
|
20230615,133400,62181798100,31500,31550,31550,31500,589
|
|
20230615,133300,62163238750,31550,31500,31550,31500,463
|
|
20230615,133200,62148641050,31500,31500,31550,31500,362
|
|
20230615,133100,62137230200,31500,31550,31600,31500,1153
|
|
20230615,133000,62100872250,31550,31650,31650,31550,417
|
|
20230615,132900,62087688850,31600,31500,31600,31500,1804
|
|
20230615,132800,62030750600,31550,31550,31550,31500,328
|
|
20230615,132700,62020405250,31500,31550,31600,31500,834
|
|
20230615,132600,61994082250,31600,31550,31600,31500,1731
|
|
20230615,132500,61939449100,31550,31500,31550,31500,608
|
|
20230615,132400,61920282750,31500,31400,31550,31400,808
|
|
20230615,132300,61894844050,31400,31400,31450,31350,1685
|
|
20230615,132200,61841941700,31400,31500,31550,31400,7719
|
|
20230615,132100,61598815600,31550,31550,31600,31500,2180
|
|
20230615,132000,61530053300,31550,31650,31650,31550,2121
|
|
20230615,131900,61462989500,31700,31700,31750,31650,804
|
|
20230615,131800,61437516850,31750,31750,31750,31700,5619
|
|
20230615,131700,61259290650,31750,31750,31800,31750,1360
|
|
20230615,131600,61216107550,31750,31750,31800,31750,577
|
|
20230615,131500,61197784800,31800,31800,31800,31750,829
|
|
20230615,131400,61171458000,31800,31800,31850,31750,2239
|
|
20230615,131300,61100256150,31800,31750,31850,31750,1752
|
|
20230615,131200,61044519100,31750,31900,31900,31750,3032
|
|
20230615,131100,60947996050,31900,31900,31950,31900,2090
|
|
20230615,131000,60881317550,31900,31950,31950,31850,2758
|
|
20230615,130900,60793327200,32000,31800,32000,31750,16838
|
|
20230615,130800,60255183850,31800,31700,31850,31700,2847
|
|
20230615,130700,60164659750,31650,31750,31750,31650,862
|
|
20230615,130600,60137343100,31750,31550,31750,31550,4318
|
|
20230615,130500,60000529400,31600,31550,31600,31500,493
|
|
20230615,130400,59984962950,31550,31550,31550,31500,870
|
|
20230615,130300,59957526150,31550,31600,31600,31550,368
|
|
20230615,130200,59945905150,31600,31500,31650,31500,4925
|
|
20230615,130100,59790334600,31550,31550,31550,31500,962
|
|
20230615,130000,59759993400,31500,31600,31600,31500,2796
|
|
20230615,125900,59671786000,31600,31500,31600,31500,1096
|
|
20230615,125800,59637208250,31550,31550,31600,31500,361
|
|
20230615,125700,59625824050,31550,31550,31550,31500,1325
|
|
20230615,125600,59584034700,31550,31500,31600,31500,2735
|
|
20230615,125500,59497782750,31550,31500,31550,31500,1157
|
|
20230615,125400,59461306600,31550,31600,31600,31550,4330
|
|
20230615,125300,59324568250,31550,31600,31650,31550,2397
|
|
20230615,125200,59248866100,31650,31650,31700,31600,1783
|
|
20230615,125100,59192459750,31650,31700,31750,31600,1180
|
|
20230615,125000,59155080500,31750,31800,31850,31650,2441
|
|
20230615,124900,59077600800,31800,31800,31900,31750,9875
|
|
20230615,124800,58763077850,31750,31700,31750,31650,5587
|
|
20230615,124700,58585995100,31700,31650,31700,31600,1758
|
|
20230615,124600,58530341400,31650,31700,31700,31550,952
|
|
20230615,124500,58500189200,31700,31600,31700,31550,1679
|
|
20230615,124400,58447002350,31600,31450,31700,31450,6929
|
|
20230615,124300,58228112850,31400,31350,31450,31350,2019
|
|
20230615,124200,58164687550,31350,31450,31500,31350,2896
|
|
20230615,124100,58073705900,31500,31550,31550,31500,987
|
|
20230615,124000,58042600050,31500,31550,31600,31450,3539
|
|
20230615,123900,57931042900,31550,31550,31550,31500,3865
|
|
20230615,123800,57809164650,31500,31550,31600,31500,2058
|
|
20230615,123700,57744233350,31600,31500,31600,31500,2903
|
|
20230615,123600,57652654700,31450,31600,31600,31450,4398
|
|
20230615,123500,57513997100,31600,31550,31650,31550,7226
|
|
20230615,123400,57285704200,31550,31400,31550,31400,3109
|
|
20230615,123300,57187885250,31400,31400,31400,31350,809
|
|
20230615,123200,57162494750,31400,31400,31450,31350,1518
|
|
20230615,123100,57114849500,31400,31400,31400,31350,1110
|
|
20230615,123000,57080004800,31400,31400,31450,31350,1060
|
|
20230615,122900,57046766500,31450,31400,31450,31400,702
|
|
20230615,122800,57024710450,31400,31450,31450,31400,446
|
|
20230615,122700,57010703200,31450,31450,31500,31400,983
|
|
20230615,122600,56979811300,31500,31600,31650,31450,5994
|
|
20230615,122500,56790685100,31600,31400,31650,31400,5472
|
|
20230615,122400,56618251550,31400,31200,31450,31200,3978
|
|
20230615,122300,56493616550,31200,31200,31200,31200,1333
|
|
20230615,122200,56452026950,31200,31200,31200,31150,832
|
|
20230615,122100,56426082050,31150,31250,31250,31150,1415
|
|
20230615,122000,56381921600,31250,31200,31250,31100,3999
|
|
20230615,121900,56257257900,31250,31300,31300,31200,1196
|
|
20230615,121800,56219865600,31300,31300,31350,31300,295
|
|
20230615,121700,56210627450,31300,31300,31300,31250,1892
|
|
20230615,121600,56151420150,31350,31350,31400,31300,1557
|
|
20230615,121500,56102547950,31400,31300,31400,31300,4172
|
|
20230615,121400,55971760900,31300,31150,31300,31150,4697
|
|
20230615,121300,55824929350,31150,31100,31150,31100,583
|
|
20230615,121200,55806776700,31150,31150,31150,31100,439
|
|
20230615,121100,55793107500,31150,31150,31200,31100,1875
|
|
20230615,121000,55734679950,31150,31150,31150,31100,1091
|
|
20230615,120900,55700712950,31200,31200,31200,31100,3832
|
|
20230615,120800,55581371250,31200,31150,31200,31150,1930
|
|
20230615,120700,55521212000,31150,31150,31200,31150,586
|
|
20230615,120600,55502957350,31150,31100,31150,31100,1534
|
|
20230615,120500,55455210800,31100,31150,31150,31100,1576
|
|
20230615,120400,55406179450,31150,31200,31200,31100,2520
|
|
20230615,120300,55327651800,31150,31150,31200,31100,2714
|
|
20230615,120200,55243062250,31150,31100,31150,31050,1231
|
|
20230615,120100,55204766700,31150,31000,31150,31000,1543
|
|
20230615,120000,55156829500,31050,31050,31100,31000,1387
|
|
20230615,115900,55113756500,31050,30950,31050,30950,1584
|
|
20230615,115800,55064642100,30950,30900,31000,30850,2733
|
|
20230615,115700,54980083700,30900,30850,30900,30800,547
|
|
20230615,115600,54963185850,30850,30850,30850,30800,1122
|
|
20230615,115500,54928605200,30850,30850,30900,30750,3335
|
|
20230615,115400,54825742700,30900,30900,30950,30850,825
|
|
20230615,115300,54800243850,30900,30850,30900,30850,1486
|
|
20230615,115200,54754335350,30900,30800,30900,30800,860
|
|
20230615,115100,54727810100,30800,30800,30850,30800,1498
|
|
20230615,115000,54681665700,30800,30750,30800,30750,77
|
|
20230615,114900,54679296900,30750,30750,30850,30700,2388
|
|
20230615,114800,54605753550,30800,30700,30800,30650,2223
|
|
20230615,114700,54537436700,30700,30800,30800,30700,2549
|
|
20230615,114600,54459100200,30850,30700,30850,30700,1641
|
|
20230615,114500,54408622050,30700,30700,30750,30650,2350
|
|
20230615,114400,54336509750,30700,30750,30800,30700,734
|
|
20230615,114300,54313940500,30750,30800,30800,30750,2293
|
|
20230615,114200,54243349400,30800,30750,30800,30750,532
|
|
20230615,114100,54226972750,30800,30750,30800,30750,935
|
|
20230615,114000,54198218950,30750,30800,30800,30750,1382
|
|
20230615,113900,54155716850,30800,30800,30800,30750,1097
|
|
20230615,113800,54121933000,30750,30700,30800,30650,1320
|
|
20230615,113700,54081391300,30650,30700,30700,30650,246
|
|
20230615,113600,54073842700,30700,30700,30800,30650,862
|
|
20230615,113500,54047371150,30650,30650,30650,30550,1643
|
|
20230615,113400,53997066750,30650,30700,30700,30650,1315
|
|
20230615,113300,53956733650,30700,30700,30750,30700,668
|
|
20230615,113200,53936223550,30750,30750,30750,30700,914
|
|
20230615,113100,53908152050,30750,30700,30750,30700,1029
|
|
20230615,113000,53876551850,30700,30650,30700,30650,1519
|
|
20230615,112900,53829984100,30700,30700,30700,30650,770
|
|
20230615,112800,53806346350,30750,30750,30800,30700,1743
|
|
20230615,112700,53752749550,30750,30700,30850,30700,765
|
|
20230615,112600,53729205900,30750,30700,30750,30700,856
|
|
20230615,112500,53702898150,30700,30800,30800,30650,4620
|
|
20230615,112400,53560849050,30800,30850,30900,30800,1393
|
|
20230615,112300,53517892800,30850,30850,30850,30750,1109
|
|
20230615,112200,53483721350,30850,31100,31100,30750,4808
|
|
20230615,112100,53335228050,31100,30900,31100,30850,6368
|
|
20230615,112000,53137963250,30900,30800,30900,30600,4509
|
|
20230615,111900,52999172250,30750,30650,30750,30600,3704
|
|
20230615,111800,52885455800,30600,30650,30700,30600,3214
|
|
20230615,111700,52786837750,30700,30650,30700,30600,1864
|
|
20230615,111600,52729681800,30700,30800,30850,30650,2553
|
|
20230615,111500,52651270000,30800,30750,30800,30700,2179
|
|
20230615,111400,52584248450,30750,30650,31000,30650,7025
|
|
20230615,111300,52367976950,30600,30400,30600,30350,2304
|
|
20230615,111200,52297767050,30450,30400,30450,30350,1484
|
|
20230615,111100,52252652500,30400,30250,30450,30250,1342
|
|
20230615,111000,52211898600,30200,30300,30350,30200,3039
|
|
20230615,110900,52119841200,30300,30450,30500,30300,2588
|
|
20230615,110800,52041277700,30450,30550,30550,30450,3177
|
|
20230615,110700,51944455500,30500,30500,30600,30450,3926
|
|
20230615,110600,51824682650,30500,30250,30500,30250,7489
|
|
20230615,110500,51597268150,30250,30200,30300,30050,4749
|
|
20230615,110400,51453754300,30250,30350,30400,29950,34538
|
|
20230615,110300,50412875850,30400,30350,30450,30300,10481
|
|
20230615,110200,50094675300,30350,30450,30500,30350,4323
|
|
20230615,110100,49963161850,30450,30550,30550,30450,4351
|
|
20230615,110000,49830532000,30600,30550,30650,30550,1951
|
|
20230615,105900,49770851600,30550,30550,30650,30450,5053
|
|
20230615,105800,49616469500,30450,30600,30650,30450,3576
|
|
20230615,105700,49507202750,30650,30700,30750,30600,2899
|
|
20230615,105600,49418334100,30700,30650,30800,30650,1969
|
|
20230615,105500,49357839150,30650,30550,30750,30550,3654
|
|
20230615,105400,49245960650,30550,30500,30650,30350,13194
|
|
20230615,105300,48843635350,30500,30650,30650,30450,11717
|
|
20230615,105200,48485944800,30650,30800,30800,30600,5562
|
|
20230615,105100,48315228550,30800,30750,30800,30750,863
|
|
20230615,105000,48288659350,30800,30800,30800,30750,1220
|
|
20230615,104900,48251116800,30800,30800,30800,30750,1146
|
|
20230615,104800,48215862250,30750,30700,30850,30700,3480
|
|
20230615,104700,48108732700,30700,30700,30750,30650,3356
|
|
20230615,104600,48005745700,30700,30700,30750,30650,2464
|
|
20230615,104500,47930095300,30750,30750,30750,30700,554
|
|
20230615,104400,47913068100,30750,30800,30800,30700,3135
|
|
20230615,104300,47816745100,30750,30800,30800,30700,2938
|
|
20230615,104200,47726424150,30800,30800,30850,30700,5029
|
|
20230615,104100,47571658950,30800,30750,30850,30700,2531
|
|
20230615,104000,47493816950,30750,30950,31000,30700,5261
|
|
20230615,103900,47331592850,30950,30750,31000,30650,12164
|
|
20230615,103800,46957645600,30750,30800,30850,30700,6776
|
|
20230615,103700,46749065100,30800,30900,30900,30800,7768
|
|
20230615,103600,46509649950,30900,30950,31000,30850,8468
|
|
20230615,103500,46247791750,30950,31000,31050,30950,4286
|
|
20230615,103400,46114941300,31050,31150,31150,31050,6050
|
|
20230615,103300,45926978100,31150,31150,31150,31100,599
|
|
20230615,103200,45908333500,31200,31100,31200,31050,2420
|
|
20230615,103100,45833074500,31100,31200,31300,31100,3464
|
|
20230615,103000,45725098050,31250,31300,31300,31200,2719
|
|
20230615,102900,45640156550,31300,31250,31300,31200,1854
|
|
20230615,102800,45582196250,31250,31250,31300,31200,3017
|
|
20230615,102700,45487910600,31250,31250,31300,31150,4790
|
|
20230615,102600,45338328300,31250,31300,31300,31200,3439
|
|
20230615,102500,45230878100,31250,31100,31300,31050,4386
|
|
20230615,102400,45094053400,31150,31000,31150,30900,3175
|
|
20230615,102300,44995698600,31000,31250,31250,30850,7030
|
|
20230615,102200,44777221800,31250,30950,31250,30850,4397
|
|
20230615,102100,44640663550,30900,31100,31100,30800,20998
|
|
20230615,102000,43990870100,31100,31500,31500,31050,15006
|
|
20230615,101900,43522705200,31500,31300,31500,31300,3903
|
|
20230615,101800,43400037450,31300,31250,31350,31250,6757
|
|
20230615,101700,43188590850,31300,31300,31450,31250,8335
|
|
20230615,101600,42927704600,31300,31450,31500,31300,6185
|
|
20230615,101500,42733754300,31550,31650,31650,31450,8545
|
|
20230615,101400,42464330000,31650,31550,31650,31550,690
|
|
20230615,101300,42442507050,31600,31550,31600,31500,5739
|
|
20230615,101200,42261490200,31500,31350,31550,31350,7907
|
|
20230615,101100,42012969400,31400,31500,31550,31400,17214
|
|
20230615,101000,41471063850,31550,31850,31850,31550,12791
|
|
20230615,100900,41066185850,31800,31800,31850,31750,4829
|
|
20230615,100800,40912708150,31750,31850,31900,31750,5828
|
|
20230615,100700,40727220550,31850,31900,32000,31850,4937
|
|
20230615,100600,40569416050,31900,31650,31900,31550,4741
|
|
20230615,100500,40419506150,31650,31800,31850,31550,11138
|
|
20230615,100400,40066736000,31800,32000,32000,31800,17770
|
|
20230615,100300,39499691750,32000,32150,32200,31900,19784
|
|
20230615,100200,38865968700,32200,32250,32300,32100,21592
|
|
20230615,100100,38170566200,32300,32550,32550,32200,41343
|
|
20230615,100000,36828211350,32450,32450,32450,32450,0
|
|
20230615,095900,36828211350,32450,32450,32500,32350,22535
|
|
20230615,095800,36096475550,32450,32250,32450,32200,30789
|
|
20230615,095700,35099680200,32250,31950,32250,31950,12368
|
|
20230615,095600,34702836800,31950,31950,32000,31900,4483
|
|
20230615,095500,34559567250,31950,31950,32000,31950,4063
|
|
20230615,095400,34429731950,31950,32000,32000,31900,5624
|
|
20230615,095300,34249887100,31900,31800,32050,31750,11998
|
|
20230615,095200,33866235550,31750,31800,31950,31650,4236
|
|
20230615,095100,33731355750,31850,31550,31850,31550,7020
|
|
20230615,095000,33508784300,31550,31600,31650,31550,2581
|
|
20230615,094900,33427176900,31600,31550,31650,31550,2080
|
|
20230615,094800,33361477000,31600,31550,31600,31500,6196
|
|
20230615,094700,33166055700,31550,31550,31650,31500,2856
|
|
20230615,094600,33075885150,31550,31600,31700,31450,7563
|
|
20230615,094500,32837236600,31550,31550,31700,31500,9587
|
|
20230615,094400,32534472600,31550,31900,31950,31550,9207
|
|
20230615,094300,32241558150,31950,32050,32150,31500,22264
|
|
20230615,094200,31529097850,32050,31700,32050,31650,27743
|
|
20230615,094100,30643613300,31700,31600,31700,31550,5149
|
|
20230615,094000,30480854150,31600,31450,31600,31400,3922
|
|
20230615,093900,30357374450,31500,31500,31550,31450,4590
|
|
20230615,093800,30212885800,31550,31600,31600,31500,5000
|
|
20230615,093700,30054991000,31550,31600,31600,31550,3132
|
|
20230615,093600,29956155850,31600,31300,31600,31200,12947
|
|
20230615,093500,29549322950,31300,31400,31400,31300,4782
|
|
20230615,093400,29399564550,31400,31550,31550,31350,5065
|
|
20230615,093300,29240238200,31550,31500,31550,31500,3758
|
|
20230615,093200,29121753650,31500,31450,31550,31450,3194
|
|
20230615,093100,29021158300,31500,31450,31500,31350,3642
|
|
20230615,093000,28906657850,31450,31400,31550,31350,5024
|
|
20230615,092900,28748842850,31350,31400,31400,31250,5170
|
|
20230615,092800,28586820100,31350,31400,31450,31350,2907
|
|
20230615,092700,28495538900,31400,31400,31500,31350,7272
|
|
20230615,092600,28266906000,31400,31600,31700,31400,11694
|
|
20230615,092500,27898273600,31600,31600,31800,31550,13388
|
|
20230615,092400,27474194100,31600,31400,31700,31350,10234
|
|
20230615,092300,27150797850,31400,31300,31400,31250,8608
|
|
20230615,092200,26881113700,31350,31150,31400,30800,15687
|
|
20230615,092100,26391739950,31100,31150,31150,30900,10970
|
|
20230615,092000,26051368550,31150,31250,31300,31100,5205
|
|
20230615,091900,25888965350,31250,31450,31450,30850,10467
|
|
20230615,091800,25560940800,31450,31200,31600,31150,19994
|
|
20230615,091700,24933382850,31150,30700,31300,30700,12176
|
|
20230615,091600,24557240950,30650,30800,30850,30600,9534
|
|
20230615,091500,24263958850,30600,30600,30900,30500,18070
|
|
20230615,091400,23709123000,30650,31000,31150,30350,46925
|
|
20230615,091300,22266606150,30950,31350,31400,30900,37237
|
|
20230615,091200,21108108900,31350,31250,31800,31200,26122
|
|
20230615,091100,20285415750,31200,31650,31950,31200,54446
|
|
20230615,091000,18565077450,31650,32250,32250,31600,67624
|
|
20230615,090900,16399707650,32250,31500,32500,31400,95386
|
|
20230615,090800,13341839850,31500,30650,31550,30600,66321
|
|
20230615,090700,11277559050,30600,30700,30750,30600,11493
|
|
20230615,090600,10925293300,30700,30550,30850,30500,27227
|
|
20230615,090500,10090102400,30500,30350,30600,30300,33858
|
|
20230615,090400,9058574700,30350,30550,30600,30200,39442
|
|
20230615,090300,7858815050,30550,30050,30650,29850,40097
|
|
20230615,090200,6645292950,30000,29850,30300,29800,58939
|
|
20230615,090100,4870541050,29900,29350,29900,29200,44672
|
|
20230615,090000,3552865600,29200,29550,29700,29000,120432
|