587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,184300,21641620750,29850,29850,29850,29850,0
|
|
20230622,184200,21641620750,29850,29850,29850,29850,0
|
|
20230622,184100,21641620750,29850,29850,29850,29850,0
|
|
20230622,184000,21641620750,29850,29850,29850,29850,0
|
|
20230622,183900,21641620750,29850,29850,29850,29850,0
|
|
20230622,183800,21641620750,29850,29850,29850,29850,0
|
|
20230622,183700,21641620750,29850,29850,29850,29850,0
|
|
20230622,183600,21641620750,29850,29850,29850,29850,0
|
|
20230622,183500,21641620750,29850,29850,29850,29850,0
|
|
20230622,183400,21641620750,29850,29850,29850,29850,0
|
|
20230622,183300,21641620750,29850,29850,29850,29850,0
|
|
20230622,183200,21641620750,29850,29850,29850,29850,0
|
|
20230622,183100,21641620750,29850,29850,29850,29850,0
|
|
20230622,183000,21641620750,29850,29850,29850,29850,0
|
|
20230622,182900,21641620750,29850,29850,29850,29850,0
|
|
20230622,182800,21641620750,29850,29850,29850,29850,0
|
|
20230622,182700,21641620750,29850,29850,29850,29850,0
|
|
20230622,182600,21641620750,29850,29850,29850,29850,0
|
|
20230622,182500,21641620750,29850,29850,29850,29850,0
|
|
20230622,182400,21641620750,29850,29850,29850,29850,0
|
|
20230622,182300,21641620750,29850,29850,29850,29850,0
|
|
20230622,182200,21641620750,29850,29850,29850,29850,0
|
|
20230622,182100,21641620750,29850,29850,29850,29850,0
|
|
20230622,182000,21641620750,29850,29850,29850,29850,0
|
|
20230622,181900,21641620750,29850,29850,29850,29850,0
|
|
20230622,181800,21641620750,29850,29850,29850,29850,0
|
|
20230622,181700,21641620750,29850,29850,29850,29850,0
|
|
20230622,181600,21641620750,29850,29850,29850,29850,0
|
|
20230622,181500,21641620750,29850,29850,29850,29850,0
|
|
20230622,181400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,181300,21641620750,29850,29850,29850,29850,0
|
|
20230622,181200,21641620750,29850,29850,29850,29850,0
|
|
20230622,181100,21641620750,29850,29850,29850,29850,0
|
|
20230622,181000,21641620750,29850,29850,29850,29850,0
|
|
20230622,180900,21641620750,29850,29850,29850,29850,0
|
|
20230622,180800,21641620750,29850,29850,29850,29850,0
|
|
20230622,180700,21641620750,29850,29850,29850,29850,0
|
|
20230622,180600,21641620750,29850,29850,29850,29850,0
|
|
20230622,180500,21641620750,29850,29850,29850,29850,0
|
|
20230622,180400,21641620750,29850,29850,29850,29850,0
|
|
20230622,180300,21641620750,29850,29850,29850,29850,0
|
|
20230622,180200,21641620750,29850,29850,29850,29850,0
|
|
20230622,180100,21641620750,29850,29850,29850,29850,0
|
|
20230622,180000,21641620750,29850,29850,29850,29850,0
|
|
20230622,175900,21641620750,29850,29850,29850,29850,0
|
|
20230622,175800,21641620750,29850,29850,29850,29850,0
|
|
20230622,175700,21641620750,29850,29850,29850,29850,0
|
|
20230622,175600,21641620750,29850,29850,29850,29850,0
|
|
20230622,175500,21641620750,29850,29850,29850,29850,0
|
|
20230622,175400,21641620750,29850,29850,29850,29850,0
|
|
20230622,175300,21641620750,29850,29850,29850,29850,0
|
|
20230622,175200,21641620750,29850,29850,29850,29850,0
|
|
20230622,175100,21641620750,29850,29850,29850,29850,0
|
|
20230622,175000,21641620750,29850,29850,29850,29850,0
|
|
20230622,174900,21641620750,29850,29850,29850,29850,0
|
|
20230622,174800,21641620750,29850,29850,29850,29850,0
|
|
20230622,174700,21641620750,29850,29850,29850,29850,0
|
|
20230622,174600,21641620750,29850,29850,29850,29850,0
|
|
20230622,174500,21641620750,29850,29850,29850,29850,0
|
|
20230622,174400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,174300,21641620750,29850,29850,29850,29850,0
|
|
20230622,174200,21641620750,29850,29850,29850,29850,0
|
|
20230622,174100,21641620750,29850,29850,29850,29850,0
|
|
20230622,174000,21641620750,29850,29850,29850,29850,0
|
|
20230622,173900,21641620750,29850,29850,29850,29850,0
|
|
20230622,173800,21641620750,29850,29850,29850,29850,0
|
|
20230622,173700,21641620750,29850,29850,29850,29850,0
|
|
20230622,173600,21641620750,29850,29850,29850,29850,0
|
|
20230622,173500,21641620750,29850,29850,29850,29850,0
|
|
20230622,173400,21641620750,29850,29850,29850,29850,0
|
|
20230622,173300,21641620750,29850,29850,29850,29850,0
|
|
20230622,173200,21641620750,29850,29850,29850,29850,0
|
|
20230622,173100,21641620750,29850,29850,29850,29850,0
|
|
20230622,173000,21641620750,29850,29850,29850,29850,0
|
|
20230622,172900,21641620750,29850,29850,29850,29850,0
|
|
20230622,172800,21641620750,29850,29850,29850,29850,0
|
|
20230622,172700,21641620750,29850,29850,29850,29850,0
|
|
20230622,172600,21641620750,29850,29850,29850,29850,0
|
|
20230622,172500,21641620750,29850,29850,29850,29850,0
|
|
20230622,172400,21641620750,29850,29850,29850,29850,0
|
|
20230622,172300,21641620750,29850,29850,29850,29850,0
|
|
20230622,172200,21641620750,29850,29850,29850,29850,0
|
|
20230622,172100,21641620750,29850,29850,29850,29850,0
|
|
20230622,172000,21641620750,29850,29850,29850,29850,0
|
|
20230622,171900,21641620750,29850,29850,29850,29850,0
|
|
20230622,171800,21641620750,29850,29850,29850,29850,0
|
|
20230622,171700,21641620750,29850,29850,29850,29850,0
|
|
20230622,171600,21641620750,29850,29850,29850,29850,0
|
|
20230622,171500,21641620750,29850,29850,29850,29850,0
|
|
20230622,171400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,171300,21641620750,29850,29850,29850,29850,0
|
|
20230622,171200,21641620750,29850,29850,29850,29850,0
|
|
20230622,171100,21641620750,29850,29850,29850,29850,0
|
|
20230622,171000,21641620750,29850,29850,29850,29850,0
|
|
20230622,170900,21641620750,29850,29850,29850,29850,0
|
|
20230622,170800,21641620750,29850,29850,29850,29850,0
|
|
20230622,170700,21641620750,29850,29850,29850,29850,0
|
|
20230622,170600,21641620750,29850,29850,29850,29850,0
|
|
20230622,170500,21641620750,29850,29850,29850,29850,0
|
|
20230622,170400,21641620750,29850,29850,29850,29850,0
|
|
20230622,170300,21641620750,29850,29850,29850,29850,0
|
|
20230622,170200,21641620750,29850,29850,29850,29850,0
|
|
20230622,170100,21641620750,29850,29850,29850,29850,0
|
|
20230622,170000,21641620750,29850,29850,29850,29850,0
|
|
20230622,165900,21641620750,29850,29850,29850,29850,0
|
|
20230622,165800,21641620750,29850,29850,29850,29850,0
|
|
20230622,165700,21641620750,29850,29850,29850,29850,0
|
|
20230622,165600,21641620750,29850,29850,29850,29850,0
|
|
20230622,165500,21641620750,29850,29850,29850,29850,0
|
|
20230622,165400,21641620750,29850,29850,29850,29850,0
|
|
20230622,165300,21641620750,29850,29850,29850,29850,0
|
|
20230622,165200,21641620750,29850,29850,29850,29850,0
|
|
20230622,165100,21641620750,29850,29850,29850,29850,0
|
|
20230622,165000,21641620750,29850,29850,29850,29850,0
|
|
20230622,164900,21641620750,29850,29850,29850,29850,0
|
|
20230622,164800,21641620750,29850,29850,29850,29850,0
|
|
20230622,164700,21641620750,29850,29850,29850,29850,0
|
|
20230622,164600,21641620750,29850,29850,29850,29850,0
|
|
20230622,164500,21641620750,29850,29850,29850,29850,0
|
|
20230622,164400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,164300,21641620750,29850,29850,29850,29850,0
|
|
20230622,164200,21641620750,29850,29850,29850,29850,0
|
|
20230622,164100,21641620750,29850,29850,29850,29850,0
|
|
20230622,164000,21641620750,29850,29850,29850,29850,0
|
|
20230622,163900,21641620750,29850,29850,29850,29850,0
|
|
20230622,163800,21641620750,29850,29850,29850,29850,0
|
|
20230622,163700,21641620750,29850,29850,29850,29850,0
|
|
20230622,163600,21641620750,29850,29850,29850,29850,0
|
|
20230622,163500,21641620750,29850,29850,29850,29850,0
|
|
20230622,163400,21641620750,29850,29850,29850,29850,0
|
|
20230622,163300,21641620750,29850,29850,29850,29850,0
|
|
20230622,163200,21641620750,29850,29850,29850,29850,0
|
|
20230622,163100,21641620750,29850,29850,29850,29850,0
|
|
20230622,163000,21641620750,29850,29850,29850,29850,0
|
|
20230622,162900,21641620750,29850,29850,29850,29850,0
|
|
20230622,162800,21641620750,29850,29850,29850,29850,0
|
|
20230622,162700,21641620750,29850,29850,29850,29850,0
|
|
20230622,162600,21641620750,29850,29850,29850,29850,0
|
|
20230622,162500,21641620750,29850,29850,29850,29850,0
|
|
20230622,162400,21641620750,29850,29850,29850,29850,0
|
|
20230622,162300,21641620750,29850,29850,29850,29850,0
|
|
20230622,162200,21641620750,29850,29850,29850,29850,0
|
|
20230622,162100,21641620750,29850,29850,29850,29850,0
|
|
20230622,162000,21641620750,29850,29850,29850,29850,0
|
|
20230622,161900,21641620750,29850,29850,29850,29850,0
|
|
20230622,161800,21641620750,29850,29850,29850,29850,0
|
|
20230622,161700,21641620750,29850,29850,29850,29850,0
|
|
20230622,161600,21641620750,29850,29850,29850,29850,0
|
|
20230622,161500,21641620750,29850,29850,29850,29850,0
|
|
20230622,161400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,161300,21641620750,29850,29850,29850,29850,0
|
|
20230622,161200,21641620750,29850,29850,29850,29850,0
|
|
20230622,161100,21641620750,29850,29850,29850,29850,0
|
|
20230622,161000,21641620750,29850,29850,29850,29850,0
|
|
20230622,160900,21641620750,29850,29850,29850,29850,0
|
|
20230622,160800,21641620750,29850,29850,29850,29850,0
|
|
20230622,160700,21641620750,29850,29850,29850,29850,0
|
|
20230622,160600,21641620750,29850,29850,29850,29850,0
|
|
20230622,160500,21641620750,29850,29850,29850,29850,0
|
|
20230622,160400,21641620750,29850,29850,29850,29850,0
|
|
20230622,160300,21641620750,29850,29850,29850,29850,0
|
|
20230622,160200,21641620750,29850,29850,29850,29850,0
|
|
20230622,160100,21641620750,29850,29850,29850,29850,0
|
|
20230622,160000,21641620750,29850,29850,29850,29850,0
|
|
20230622,155900,21641620750,29850,29850,29850,29850,0
|
|
20230622,155800,21641620750,29850,29850,29850,29850,0
|
|
20230622,155700,21641620750,29850,29850,29850,29850,0
|
|
20230622,155600,21641620750,29850,29850,29850,29850,0
|
|
20230622,155500,21641620750,29850,29850,29850,29850,0
|
|
20230622,155400,21641620750,29850,29850,29850,29850,0
|
|
20230622,155300,21641620750,29850,29850,29850,29850,0
|
|
20230622,155200,21641620750,29850,29850,29850,29850,0
|
|
20230622,155100,21641620750,29850,29850,29850,29850,0
|
|
20230622,155000,21641620750,29850,29850,29850,29850,0
|
|
20230622,154900,21641620750,29850,29850,29850,29850,0
|
|
20230622,154800,21641620750,29850,29850,29850,29850,0
|
|
20230622,154700,21641620750,29850,29850,29850,29850,0
|
|
20230622,154600,21641620750,29850,29850,29850,29850,0
|
|
20230622,154500,21641620750,29850,29850,29850,29850,0
|
|
20230622,154400,21641620750,29850,29850,29850,29850,10635
|
|
20230622,154300,21641620750,29850,29850,29850,29850,0
|
|
20230622,154200,21641620750,29850,29850,29850,29850,0
|
|
20230622,154100,21641620750,29850,29850,29850,29850,0
|
|
20230622,154000,21641620750,29850,29850,29850,29850,0
|
|
20230622,153900,21641620750,29850,29850,29850,29850,0
|
|
20230622,153800,21641620750,29850,29850,29850,29850,0
|
|
20230622,153700,21641620750,29850,29850,29850,29850,0
|
|
20230622,153600,21641620750,29850,29850,29850,29850,0
|
|
20230622,153500,21641620750,29850,29850,29850,29850,0
|
|
20230622,153400,21641620750,29850,29850,29850,29850,0
|
|
20230622,153300,21641620750,29850,29850,29850,29850,0
|
|
20230622,153200,21641620750,29850,29850,29850,29850,0
|
|
20230622,153100,21641620750,29850,29850,29850,29850,0
|
|
20230622,153000,21641620750,29850,29850,29850,29850,10635
|
|
20230622,152900,21324166000,29950,29950,29950,29950,0
|
|
20230622,152800,21324166000,29950,29950,29950,29950,0
|
|
20230622,152700,21324166000,29950,29950,29950,29950,0
|
|
20230622,152600,21324166000,29950,29950,29950,29950,0
|
|
20230622,152500,21324166000,29950,29950,29950,29950,0
|
|
20230622,152400,21324166000,29950,29950,29950,29950,0
|
|
20230622,152300,21324166000,29950,29950,29950,29950,0
|
|
20230622,152200,21324166000,29950,29950,29950,29950,0
|
|
20230622,152100,21324166000,29950,29950,29950,29950,0
|
|
20230622,152000,21324166000,29950,29950,29950,29950,0
|
|
20230622,151900,21324166000,29950,29850,29950,29800,4867
|
|
20230622,151800,21178848750,29850,29850,29900,29850,804
|
|
20230622,151700,21154848900,29900,29800,29900,29750,5316
|
|
20230622,151600,20996377450,29800,29750,29800,29750,2124
|
|
20230622,151500,20933175100,29800,29750,29800,29750,3423
|
|
20230622,151400,20831196950,29800,29950,29950,29750,8524
|
|
20230622,151300,20576806450,29950,29900,29950,29900,3639
|
|
20230622,151200,20467999750,29950,29850,29950,29850,2488
|
|
20230622,151100,20393619450,29900,29900,29900,29850,1370
|
|
20230622,151000,20352717550,29900,29900,29900,29850,635
|
|
20230622,150900,20333759200,29900,29850,29950,29800,3508
|
|
20230622,150800,20228927600,29850,29850,29900,29800,2668
|
|
20230622,150700,20149343600,29850,29750,29900,29750,3307
|
|
20230622,150600,20050769100,29750,29800,29800,29750,3206
|
|
20230622,150500,19955356850,29850,29700,29850,29700,2695
|
|
20230622,150400,19875175100,29750,29750,29800,29750,1317
|
|
20230622,150300,19835993250,29800,29850,29850,29800,2120
|
|
20230622,150200,19772801150,29850,29850,29900,29800,2863
|
|
20230622,150100,19687368800,29850,29850,29950,29850,1854
|
|
20230622,150000,19631985500,29900,29950,29950,29850,926
|
|
20230622,145900,19604298750,29950,29950,29950,29900,2799
|
|
20230622,145800,19520491950,29900,29750,29950,29750,4413
|
|
20230622,145700,19388906750,29750,29800,29800,29750,4978
|
|
20230622,145600,19240658800,29800,29800,29800,29750,746
|
|
20230622,145500,19218433150,29800,29700,29800,29700,768
|
|
20230622,145400,19195585150,29750,29700,29750,29700,647
|
|
20230622,145300,19176337450,29750,29750,29750,29700,1147
|
|
20230622,145200,19142214500,29750,29700,29750,29700,1296
|
|
20230622,145100,19103705300,29700,29650,29700,29650,2076
|
|
20230622,145000,19042121950,29650,29600,29650,29500,415
|
|
20230622,144900,19029832550,29500,29600,29650,29500,1880
|
|
20230622,144800,18974212300,29600,29600,29600,29600,1517
|
|
20230622,144700,18929309100,29550,29500,29600,29500,2790
|
|
20230622,144600,18846980550,29500,29550,29550,29500,2651
|
|
20230622,144500,18768774500,29500,29600,29600,29500,1627
|
|
20230622,144400,18720732300,29600,29550,29600,29550,531
|
|
20230622,144300,18705034350,29600,29600,29600,29550,552
|
|
20230622,144200,18688697650,29600,29550,29600,29500,9845
|
|
20230622,144100,18398248500,29600,29600,29600,29550,892
|
|
20230622,144000,18371873800,29550,29600,29650,29550,4650
|
|
20230622,143900,18234397400,29600,29650,29650,29600,1237
|
|
20230622,143800,18197771400,29650,29650,29650,29600,1066
|
|
20230622,143700,18166213650,29650,29650,29650,29600,3026
|
|
20230622,143600,18076622650,29600,29650,29650,29600,1114
|
|
20230622,143500,18043598050,29700,29650,29700,29650,765
|
|
20230622,143400,18020912050,29700,29600,29700,29600,1061
|
|
20230622,143300,17989462550,29650,29650,29650,29600,762
|
|
20230622,143200,17966886550,29650,29650,29700,29600,3061
|
|
20230622,143100,17876131350,29700,29700,29750,29650,800
|
|
20230622,143000,17852400250,29700,29700,29750,29700,430
|
|
20230622,142900,17839629050,29750,29700,29750,29700,844
|
|
20230622,142800,17814561950,29750,29700,29750,29700,539
|
|
20230622,142700,17798553400,29700,29700,29750,29650,688
|
|
20230622,142600,17778134800,29700,29700,29750,29600,3779
|
|
20230622,142500,17666014200,29750,29800,29800,29700,748
|
|
20230622,142400,17643792550,29750,29750,29750,29700,838
|
|
20230622,142300,17618863050,29750,29750,29800,29700,392
|
|
20230622,142200,17607207550,29800,29800,29800,29750,495
|
|
20230622,142100,17592479550,29800,29750,29850,29750,2309
|
|
20230622,142000,17523676250,29800,29750,29800,29750,469
|
|
20230622,141900,17509720650,29750,29800,29800,29700,3856
|
|
20230622,141800,17395065750,29800,29800,29800,29750,391
|
|
20230622,141700,17383414800,29750,29800,29850,29750,906
|
|
20230622,141600,17356430950,29850,29800,29850,29800,1816
|
|
20230622,141500,17302314000,29800,29800,29850,29800,1529
|
|
20230622,141400,17256748900,29850,29800,29850,29800,46
|
|
20230622,141300,17255378050,29800,29850,29900,29800,2321
|
|
20230622,141200,17186175550,29850,29850,29850,29850,1200
|
|
20230622,141100,17150355550,29850,29850,29900,29800,851
|
|
20230622,141000,17124964300,29900,29850,29900,29850,834
|
|
20230622,140900,17100066850,29850,29850,29900,29850,848
|
|
20230622,140800,17074750300,29850,29900,29900,29850,683
|
|
20230622,140700,17054358850,29900,29900,29900,29900,1752
|
|
20230622,140600,17001974050,29900,29850,29900,29850,1038
|
|
20230622,140500,16970979850,29850,29950,29950,29850,795
|
|
20230622,140400,16947212400,29900,29950,29950,29900,60
|
|
20230622,140300,16945418150,29900,29850,29900,29850,1782
|
|
20230622,140200,16892167900,29850,29850,29850,29850,1009
|
|
20230622,140100,16862049250,29800,29850,29850,29800,436
|
|
20230622,140000,16849044950,29850,29850,29850,29850,153
|
|
20230622,135900,16844477900,29850,29800,29850,29800,552
|
|
20230622,135800,16828010000,29850,29850,29850,29850,1180
|
|
20230622,135700,16792787000,29900,29900,29900,29850,240
|
|
20230622,135600,16785612500,29900,29900,29900,29900,424
|
|
20230622,135500,16772934900,29900,29900,29900,29900,989
|
|
20230622,135400,16743363800,29900,29900,29950,29900,680
|
|
20230622,135300,16723001800,29900,29900,29900,29850,777
|
|
20230622,135200,16699787750,29900,29900,29900,29850,140
|
|
20230622,135100,16695602750,29900,29900,29900,29900,742
|
|
20230622,135000,16673416950,29900,29900,29950,29900,492
|
|
20230622,134900,16658687450,29900,29900,29950,29900,260
|
|
20230622,134800,16650905550,29900,29900,29950,29900,38
|
|
20230622,134700,16649769300,29900,29900,29900,29900,88
|
|
20230622,134600,16647138100,29900,29900,29950,29900,186
|
|
20230622,134500,16641575550,29900,29900,29900,29900,434
|
|
20230622,134400,16628598950,29900,29900,29900,29900,122
|
|
20230622,134300,16624951150,29950,29850,29950,29850,796
|
|
20230622,134200,16601164100,29900,29950,29950,29850,638
|
|
20230622,134100,16582089800,29950,29950,29950,29950,28
|
|
20230622,134000,16581251200,29950,30000,30000,29950,1182
|
|
20230622,133900,16545844300,29950,29900,29950,29900,1125
|
|
20230622,133800,16512159750,29900,29850,29900,29850,74
|
|
20230622,133700,16509947300,29850,29800,29850,29800,196
|
|
20230622,133600,16504097200,29800,29800,29850,29800,1042
|
|
20230622,133500,16473025600,29800,29850,29850,29800,86
|
|
20230622,133400,16470459400,29800,29800,29850,29800,491
|
|
20230622,133300,16455827550,29800,29800,29850,29750,429
|
|
20230622,133200,16443049150,29850,29900,29900,29700,5600
|
|
20230622,133100,16276341650,29900,29900,29900,29900,358
|
|
20230622,133000,16265637450,29900,29900,29900,29900,203
|
|
20230622,132900,16259567750,29900,29950,29950,29900,328
|
|
20230622,132800,16249753550,30000,30000,30000,29900,10
|
|
20230622,132700,16249453700,30000,29950,30000,29950,239
|
|
20230622,132600,16242293800,29900,29950,29950,29900,464
|
|
20230622,132500,16228417700,29950,30000,30000,29950,4133
|
|
20230622,132400,16104435200,30000,29950,30000,29900,3653
|
|
20230622,132300,15994915900,29950,29850,29950,29850,2719
|
|
20230622,132200,15913631250,29800,29800,29800,29800,334
|
|
20230622,132100,15903678050,29800,29800,29800,29800,760
|
|
20230622,132000,15881030050,29800,29800,29850,29800,103
|
|
20230622,131900,15877960500,29850,29800,29850,29800,51
|
|
20230622,131800,15876438650,29850,29850,29850,29850,753
|
|
20230622,131700,15853961600,29850,29850,29850,29850,355
|
|
20230622,131600,15843364850,29850,29850,29900,29850,274
|
|
20230622,131500,15835185050,29850,29900,29900,29850,207
|
|
20230622,131400,15829006050,29900,29850,29900,29850,50
|
|
20230622,131300,15827512950,29850,29850,29850,29850,149
|
|
20230622,131200,15823065300,29850,29850,29850,29850,456
|
|
20230622,131100,15809453700,29850,29850,29850,29850,20
|
|
20230622,131000,15808856700,29850,29850,29850,29850,184
|
|
20230622,130900,15803364300,29900,29850,29900,29850,29
|
|
20230622,130800,15802498300,29850,29900,29900,29800,149
|
|
20230622,130700,15798051750,29900,29800,29900,29800,1263
|
|
20230622,130600,15760354050,29850,29850,29850,29850,106
|
|
20230622,130500,15757189950,29850,29850,29850,29850,55
|
|
20230622,130400,15755548200,29850,29800,29850,29800,183
|
|
20230622,130300,15750093050,29800,29800,29800,29800,352
|
|
20230622,130200,15739603450,29800,29800,29800,29800,133
|
|
20230622,130100,15735640050,29800,29750,29800,29750,127
|
|
20230622,130000,15731860450,29750,29800,29800,29750,547
|
|
20230622,125900,15715577400,29800,29750,29800,29750,458
|
|
20230622,125800,15701948500,29750,29800,29800,29750,608
|
|
20230622,125700,15683830350,29800,29850,29850,29800,1003
|
|
20230622,125600,15653940900,29800,29800,29800,29800,109
|
|
20230622,125500,15650692700,29850,29850,29850,29800,16
|
|
20230622,125400,15650215600,29800,29850,29850,29800,55
|
|
20230622,125300,15648576350,29800,29800,29800,29800,370
|
|
20230622,125200,15637550350,29800,29800,29800,29800,17
|
|
20230622,125100,15637043750,29800,29800,29800,29750,241
|
|
20230622,125000,15629862450,29750,29800,29800,29750,890
|
|
20230622,124900,15603382350,29750,29750,29800,29750,258
|
|
20230622,124800,15595702850,29850,29800,29850,29800,673
|
|
20230622,124700,15575647000,29850,29750,29850,29750,285
|
|
20230622,124600,15567152700,29800,29800,29800,29750,241
|
|
20230622,124500,15559972450,29800,29850,29850,29800,67
|
|
20230622,124400,15557975700,29850,29850,29850,29800,158
|
|
20230622,124300,15553260400,29850,29850,29850,29800,1341
|
|
20230622,124200,15513283600,29800,29850,29850,29800,990
|
|
20230622,124100,15483734150,29850,29800,29850,29800,199
|
|
20230622,124000,15477798450,29850,29850,29850,29800,668
|
|
20230622,123900,15457861150,29850,29850,29850,29850,8
|
|
20230622,123800,15457622350,29850,29850,29850,29850,831
|
|
20230622,123700,15432817000,29850,29850,29850,29850,280
|
|
20230622,123600,15424459000,29850,29900,29900,29850,113
|
|
20230622,123500,15421085900,29850,29850,29850,29850,474
|
|
20230622,123400,15406937000,29750,29750,29800,29750,1501
|
|
20230622,123300,15362220450,29700,29750,29750,29700,941
|
|
20230622,123200,15334255800,29800,29750,29800,29750,2178
|
|
20230622,123100,15269401800,29750,29800,29800,29750,107
|
|
20230622,123000,15266218300,29800,29800,29800,29800,219
|
|
20230622,122900,15259692100,29800,29800,29800,29750,316
|
|
20230622,122800,15250275400,29800,29850,29850,29800,2982
|
|
20230622,122700,15161409400,29850,29850,29850,29850,36
|
|
20230622,122600,15160334800,29850,29850,29850,29850,738
|
|
20230622,122500,15138305500,29850,29850,29850,29800,109
|
|
20230622,122400,15135056900,29800,29850,29850,29800,226
|
|
20230622,122300,15128321150,29850,29800,29850,29800,586
|
|
20230622,122200,15110847400,29800,29750,29800,29750,753
|
|
20230622,122100,15088431650,29800,29800,29800,29800,36
|
|
20230622,122000,15087358850,29800,29750,29800,29750,222
|
|
20230622,121900,15080749400,29750,29800,29850,29750,408
|
|
20230622,121800,15068594700,29800,29800,29800,29800,212
|
|
20230622,121700,15062277100,29800,29950,29950,29800,1412
|
|
20230622,121600,15020126600,29900,29950,29950,29900,37
|
|
20230622,121500,15019019000,29950,29950,29950,29900,12
|
|
20230622,121400,15018659800,29950,29950,29950,29950,158
|
|
20230622,121300,15013927700,29950,30000,30000,29950,40
|
|
20230622,121200,15012728700,29950,29950,29950,29950,32
|
|
20230622,121100,15011770300,30000,29900,30000,29900,2049
|
|
20230622,121000,14950368000,29900,29900,29900,29900,220
|
|
20230622,120900,14943790000,29900,29900,29900,29900,489
|
|
20230622,120800,14929168900,29900,29900,29900,29850,554
|
|
20230622,120700,14912629300,29900,29950,29950,29850,749
|
|
20230622,120600,14890234200,29900,29900,29900,29900,689
|
|
20230622,120500,14869633100,29850,29850,29900,29850,395
|
|
20230622,120400,14857830450,29850,29850,29850,29850,200
|
|
20230622,120300,14851860450,29900,29900,29900,29850,43
|
|
20230622,120200,14850574850,29850,29850,29850,29850,200
|
|
20230622,120100,14844604850,29850,29850,29850,29850,118
|
|
20230622,120000,14841082550,29850,29900,29900,29850,312
|
|
20230622,115900,14831767300,29900,29900,29900,29900,0
|
|
20230622,115800,14831767300,29900,29900,29900,29900,5
|
|
20230622,115700,14831617800,29900,29750,29900,29750,543
|
|
20230622,115600,14815389650,29800,29800,29850,29800,241
|
|
20230622,115500,14808199700,29750,29800,29800,29750,328
|
|
20230622,115400,14798433200,29800,29850,29850,29800,90
|
|
20230622,115300,14795747150,29900,29900,29900,29850,1084
|
|
20230622,115200,14763387650,29900,29850,29900,29850,1262
|
|
20230622,115100,14725716850,29850,29850,29850,29850,41
|
|
20230622,115000,14724493000,29850,29800,29850,29750,825
|
|
20230622,114900,14699909200,29750,29750,29800,29750,107
|
|
20230622,114800,14696724000,29750,29750,29750,29700,1052
|
|
20230622,114700,14665432050,29750,29650,29750,29650,222
|
|
20230622,114600,14658839350,29750,29750,29750,29650,1646
|
|
20230622,114500,14609962050,29700,29700,29750,29700,274
|
|
20230622,114400,14601820300,29700,29700,29750,29700,306
|
|
20230622,114300,14592727050,29700,29800,29800,29700,1467
|
|
20230622,114200,14549091150,29800,29750,29800,29750,362
|
|
20230622,114100,14538317600,29800,29700,29800,29700,153
|
|
20230622,114000,14533761000,29850,29800,29850,29750,3240
|
|
20230622,113900,14437339450,29800,29750,29800,29750,381
|
|
20230622,113800,14425994450,29800,29800,29800,29750,459
|
|
20230622,113700,14412323650,29800,29800,29850,29750,260
|
|
20230622,113600,14404579500,29850,29750,29850,29750,501
|
|
20230622,113500,14389667350,29750,29750,29750,29750,33
|
|
20230622,113400,14388685600,29750,29700,29750,29650,119
|
|
20230622,113300,14385153800,29650,29700,29700,29650,378
|
|
20230622,113200,14373931700,29700,29750,29750,29600,5364
|
|
20230622,113100,14215055500,29750,29700,29750,29650,324
|
|
20230622,113000,14205435050,29750,29650,29750,29650,1768
|
|
20230622,112900,14153011750,29650,29800,29800,29650,829
|
|
20230622,112800,14128361450,29800,29750,29800,29750,511
|
|
20230622,112700,14113149600,29750,29750,29750,29750,13
|
|
20230622,112600,14112762850,29750,29800,29800,29750,677
|
|
20230622,112500,14092620250,29750,29850,29850,29750,119
|
|
20230622,112400,14089079100,29850,29850,29850,29750,547
|
|
20230622,112300,14072764100,29900,29750,29900,29750,803
|
|
20230622,112200,14048818950,29750,29750,29750,29700,1127
|
|
20230622,112100,14015300800,29750,29700,29750,29650,2363
|
|
20230622,112000,13945193950,29700,29650,29700,29650,753
|
|
20230622,111900,13922842750,29650,29700,29700,29650,787
|
|
20230622,111800,13899506200,29700,29750,29750,29650,2762
|
|
20230622,111700,13817544600,29750,29850,29850,29700,7318
|
|
20230622,111600,13599847100,29850,29900,29900,29850,315
|
|
20230622,111500,13590439600,29900,29950,29950,29900,1882
|
|
20230622,111400,13534156700,29950,29950,29950,29900,657
|
|
20230622,111300,13514498050,30000,30000,30000,30000,668
|
|
20230622,111200,13494458050,30000,30000,30000,30000,22
|
|
20230622,111100,13493798050,30000,29950,30000,29950,44
|
|
20230622,111000,13492479650,29950,29900,29950,29900,497
|
|
20230622,110900,13477595300,29900,29850,29950,29850,321
|
|
20230622,110800,13467996000,29850,29900,29950,29850,315
|
|
20230622,110700,13458582850,29900,29800,29900,29800,477
|
|
20230622,110600,13444336600,29800,29850,29900,29750,2215
|
|
20230622,110500,13378348300,29900,29900,29900,29850,398
|
|
20230622,110400,13366448150,29900,29800,29900,29800,2695
|
|
20230622,110300,13286041800,29800,29750,29850,29750,929
|
|
20230622,110200,13258367100,29800,29850,29850,29800,764
|
|
20230622,110100,13235599850,29800,29850,29900,29800,1468
|
|
20230622,110000,13191826650,29850,29850,29900,29850,1066
|
|
20230622,105900,13160006500,29850,29850,29850,29800,734
|
|
20230622,105800,13138104600,29850,29850,29850,29850,123
|
|
20230622,105700,13134433050,29850,29950,29950,29850,507
|
|
20230622,105600,13119267200,29900,29900,29900,29900,203
|
|
20230622,105500,13113197500,29900,29850,29900,29850,368
|
|
20230622,105400,13102196400,29900,29950,29950,29900,1378
|
|
20230622,105300,13060994100,29950,29950,30000,29900,413
|
|
20230622,105200,13048624350,29950,29950,30000,29900,885
|
|
20230622,105100,13022137050,29950,29950,29950,29900,903
|
|
20230622,105000,12995101500,29900,29900,29900,29800,1499
|
|
20230622,104900,12950318700,29850,29800,29900,29800,870
|
|
20230622,104800,12924369900,29800,29900,29900,29800,851
|
|
20230622,104700,12898948850,29900,29900,29900,29900,19
|
|
20230622,104600,12898380750,29900,29950,29950,29850,656
|
|
20230622,104500,12878776700,29950,30000,30000,29950,857
|
|
20230622,104400,12853104550,30000,29900,30000,29900,838
|
|
20230622,104300,12828000250,29900,29850,29900,29800,413
|
|
20230622,104200,12815682400,29850,29850,29850,29800,2444
|
|
20230622,104100,12742834750,29850,29850,29900,29850,924
|
|
20230622,104000,12715249550,29850,29900,29900,29800,2085
|
|
20230622,103900,12653010400,29900,29950,30000,29900,2672
|
|
20230622,103800,12573080300,29950,29950,29950,29900,610
|
|
20230622,103700,12554818250,29950,30000,30050,29950,1035
|
|
20230622,103600,12523782100,30050,30050,30050,30050,742
|
|
20230622,103500,12501485000,30050,30100,30100,30050,305
|
|
20230622,103400,12492304950,30100,30100,30100,30050,252
|
|
20230622,103300,12484719850,30050,30100,30150,30050,628
|
|
20230622,103200,12465823350,30100,30150,30150,30100,179
|
|
20230622,103100,12460427950,30150,30150,30150,30100,96
|
|
20230622,103000,12457533750,30150,30150,30150,30150,354
|
|
20230622,102900,12446860650,30150,30200,30200,30150,660
|
|
20230622,102800,12426949800,30150,30100,30150,30100,650
|
|
20230622,102700,12407358750,30100,30100,30100,30050,412
|
|
20230622,102600,12394958050,30100,30150,30150,30050,1498
|
|
20230622,102500,12349884950,30150,30200,30200,30150,923
|
|
20230622,102400,12322051900,30200,30200,30200,30150,318
|
|
20230622,102300,12312454000,30200,30200,30200,30200,963
|
|
20230622,102200,12283371400,30200,30200,30200,30150,831
|
|
20230622,102100,12258280200,30200,30200,30200,30200,864
|
|
20230622,102000,12232187400,30200,30200,30200,30200,319
|
|
20230622,101900,12222553600,30200,30200,30200,30200,1949
|
|
20230622,101800,12163693800,30200,30200,30200,30150,435
|
|
20230622,101700,12150563850,30200,30200,30200,30150,322
|
|
20230622,101600,12140842450,30200,30100,30250,30100,2757
|
|
20230622,101500,12057655100,30100,30100,30100,30050,829
|
|
20230622,101400,12032709500,30100,30100,30100,30050,603
|
|
20230622,101300,12014574200,30100,30150,30150,29950,1691
|
|
20230622,101200,11963701750,30150,30000,30150,29900,3915
|
|
20230622,101100,11846166400,30000,30000,30050,30000,823
|
|
20230622,101000,11821475550,30000,30050,30050,30000,167
|
|
20230622,100900,11816461350,30050,30050,30050,30000,416
|
|
20230622,100800,11803963750,30050,30100,30100,30000,604
|
|
20230622,100700,11785822550,30050,30050,30150,30000,1772
|
|
20230622,100600,11732519050,30050,30000,30050,30000,450
|
|
20230622,100500,11719011950,30000,30050,30050,30000,1470
|
|
20230622,100400,11674849650,30050,30050,30100,30050,1013
|
|
20230622,100300,11644404000,30100,30150,30150,30100,1232
|
|
20230622,100200,11607301900,30100,30150,30150,30100,772
|
|
20230622,100100,11584027600,30150,30150,30200,30100,976
|
|
20230622,100000,11554601550,30150,30100,30150,30100,1445
|
|
20230622,095900,11511054550,30100,30150,30150,30100,1313
|
|
20230622,095800,11471474050,30150,30150,30200,30150,383
|
|
20230622,095700,11459926550,30150,30050,30150,30050,1843
|
|
20230622,095600,11404426600,30050,30150,30150,30050,791
|
|
20230622,095500,11380586000,30050,29950,30150,29950,8348
|
|
20230622,095400,11129658850,29900,29900,29950,29900,480
|
|
20230622,095300,11115306350,29900,29900,29900,29900,552
|
|
20230622,095200,11098801550,29900,29900,29950,29900,499
|
|
20230622,095100,11083881400,29900,29850,29900,29850,156
|
|
20230622,095000,11079224350,29800,29850,29900,29800,3472
|
|
20230622,094900,10975580200,29850,29800,29850,29800,1534
|
|
20230622,094800,10929839350,29800,29800,29800,29800,1142
|
|
20230622,094700,10895807750,29800,29850,29850,29800,496
|
|
20230622,094600,10881010400,29850,29850,29850,29800,535
|
|
20230622,094500,10865040800,29850,29800,29850,29800,576
|
|
20230622,094400,10847875950,29800,29750,29800,29750,3254
|
|
20230622,094300,10751043400,29750,29750,29800,29700,2732
|
|
20230622,094200,10669853350,29800,29800,29850,29750,1735
|
|
20230622,094100,10618212350,29800,29750,29800,29700,2464
|
|
20230622,094000,10544870700,29750,29700,29800,29700,2130
|
|
20230622,093900,10481515600,29750,29850,29850,29700,8015
|
|
20230622,093800,10242585700,29900,29900,29950,29850,1585
|
|
20230622,093700,10195188300,29900,29950,30000,29900,298
|
|
20230622,093600,10186266650,30000,30000,30100,29900,649
|
|
20230622,093500,10166811050,30000,29950,30050,29900,2511
|
|
20230622,093400,10091598400,29950,29950,30000,29900,1045
|
|
20230622,093300,10060274850,29950,29950,29950,29900,2483
|
|
20230622,093200,9985999050,29950,30050,30100,29900,3832
|
|
20230622,093100,9871181950,30100,30200,30200,30100,2590
|
|
20230622,093000,9793150750,30200,30200,30250,30200,3108
|
|
20230622,092900,9699282900,30200,30100,30200,30050,2279
|
|
20230622,092800,9630616550,30000,29850,30100,29850,8187
|
|
20230622,092700,9385173250,29900,29950,29950,29900,1293
|
|
20230622,092600,9346511100,29900,30000,30000,29900,582
|
|
20230622,092500,9329079950,30000,29900,30000,29900,743
|
|
20230622,092400,9306825250,29950,30000,30000,29900,1394
|
|
20230622,092300,9265080750,30000,30100,30100,30000,1111
|
|
20230622,092200,9231717350,30050,30050,30150,30050,934
|
|
20230622,092100,9203609950,30000,30150,30150,29950,10578
|
|
20230622,092000,8886105550,30150,29900,30150,29900,2423
|
|
20230622,091900,8813392200,29900,29850,29900,29750,4485
|
|
20230622,091800,8679734700,29850,29950,30000,29800,4941
|
|
20230622,091700,8532225900,29950,29950,30000,29800,6935
|
|
20230622,091600,8324836150,30050,30100,30100,29950,14769
|
|
20230622,091500,7881237850,30100,30250,30250,30050,8258
|
|
20230622,091400,7632424950,30250,30400,30450,30250,8255
|
|
20230622,091300,7381995150,30450,30650,30650,30350,16224
|
|
20230622,091200,6886621400,30650,30500,30850,30500,17999
|
|
20230622,091100,6333830600,30500,30300,30600,30250,17211
|
|
20230622,091000,5811122350,30300,30450,30550,30150,17652
|
|
20230622,090900,5275751150,30500,30400,30800,30400,27290
|
|
20230622,090800,4440743050,30450,30150,30450,30150,20839
|
|
20230622,090700,3808364250,30150,30000,30200,29950,12244
|
|
20230622,090600,3440452000,30050,30050,30100,29900,9706
|
|
20230622,090500,3149271300,30150,29900,30200,29850,24590
|
|
20230622,090400,2410427350,29850,29500,29900,29450,13903
|
|
20230622,090300,1997612050,29500,29700,29750,29500,5319
|
|
20230622,090200,1840151950,29700,29500,29750,29500,12566
|
|
20230622,090100,1468594700,29550,29450,29550,29200,13738
|
|
20230622,090000,1064933300,29450,29200,29500,29050,36388
|