618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,191400,13763364150,26850,26850,26850,26850,0
|
|
20230613,191300,13763364150,26850,26850,26850,26850,0
|
|
20230613,191200,13763364150,26850,26850,26850,26850,0
|
|
20230613,191100,13763364150,26850,26850,26850,26850,0
|
|
20230613,191000,13763364150,26850,26850,26850,26850,0
|
|
20230613,190900,13763364150,26850,26850,26850,26850,0
|
|
20230613,190800,13763364150,26850,26850,26850,26850,0
|
|
20230613,190700,13763364150,26850,26850,26850,26850,0
|
|
20230613,190600,13763364150,26850,26850,26850,26850,0
|
|
20230613,190500,13763364150,26850,26850,26850,26850,0
|
|
20230613,190400,13763364150,26850,26850,26850,26850,0
|
|
20230613,190300,13763364150,26850,26850,26850,26850,0
|
|
20230613,190200,13763364150,26850,26850,26850,26850,0
|
|
20230613,190100,13763364150,26850,26850,26850,26850,0
|
|
20230613,190000,13763364150,26850,26850,26850,26850,0
|
|
20230613,185900,13763364150,26850,26850,26850,26850,0
|
|
20230613,185800,13763364150,26850,26850,26850,26850,0
|
|
20230613,185700,13763364150,26850,26850,26850,26850,0
|
|
20230613,185600,13763364150,26850,26850,26850,26850,0
|
|
20230613,185500,13763364150,26850,26850,26850,26850,0
|
|
20230613,185400,13763364150,26850,26850,26850,26850,0
|
|
20230613,185300,13763364150,26850,26850,26850,26850,0
|
|
20230613,185200,13763364150,26850,26850,26850,26850,0
|
|
20230613,185100,13763364150,26850,26850,26850,26850,0
|
|
20230613,185000,13763364150,26850,26850,26850,26850,0
|
|
20230613,184900,13763364150,26850,26850,26850,26850,0
|
|
20230613,184800,13763364150,26850,26850,26850,26850,0
|
|
20230613,184700,13763364150,26850,26850,26850,26850,0
|
|
20230613,184600,13763364150,26850,26850,26850,26850,0
|
|
20230613,184500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,184400,13763364150,26850,26850,26850,26850,0
|
|
20230613,184300,13763364150,26850,26850,26850,26850,0
|
|
20230613,184200,13763364150,26850,26850,26850,26850,0
|
|
20230613,184100,13763364150,26850,26850,26850,26850,0
|
|
20230613,184000,13763364150,26850,26850,26850,26850,0
|
|
20230613,183900,13763364150,26850,26850,26850,26850,0
|
|
20230613,183800,13763364150,26850,26850,26850,26850,0
|
|
20230613,183700,13763364150,26850,26850,26850,26850,0
|
|
20230613,183600,13763364150,26850,26850,26850,26850,0
|
|
20230613,183500,13763364150,26850,26850,26850,26850,0
|
|
20230613,183400,13763364150,26850,26850,26850,26850,0
|
|
20230613,183300,13763364150,26850,26850,26850,26850,0
|
|
20230613,183200,13763364150,26850,26850,26850,26850,0
|
|
20230613,183100,13763364150,26850,26850,26850,26850,0
|
|
20230613,183000,13763364150,26850,26850,26850,26850,0
|
|
20230613,182900,13763364150,26850,26850,26850,26850,0
|
|
20230613,182800,13763364150,26850,26850,26850,26850,0
|
|
20230613,182700,13763364150,26850,26850,26850,26850,0
|
|
20230613,182600,13763364150,26850,26850,26850,26850,0
|
|
20230613,182500,13763364150,26850,26850,26850,26850,0
|
|
20230613,182400,13763364150,26850,26850,26850,26850,0
|
|
20230613,182300,13763364150,26850,26850,26850,26850,0
|
|
20230613,182200,13763364150,26850,26850,26850,26850,0
|
|
20230613,182100,13763364150,26850,26850,26850,26850,0
|
|
20230613,182000,13763364150,26850,26850,26850,26850,0
|
|
20230613,181900,13763364150,26850,26850,26850,26850,0
|
|
20230613,181800,13763364150,26850,26850,26850,26850,0
|
|
20230613,181700,13763364150,26850,26850,26850,26850,0
|
|
20230613,181600,13763364150,26850,26850,26850,26850,0
|
|
20230613,181500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,181400,13763364150,26850,26850,26850,26850,0
|
|
20230613,181300,13763364150,26850,26850,26850,26850,0
|
|
20230613,181200,13763364150,26850,26850,26850,26850,0
|
|
20230613,181100,13763364150,26850,26850,26850,26850,0
|
|
20230613,181000,13763364150,26850,26850,26850,26850,0
|
|
20230613,180900,13763364150,26850,26850,26850,26850,0
|
|
20230613,180800,13763364150,26850,26850,26850,26850,0
|
|
20230613,180700,13763364150,26850,26850,26850,26850,0
|
|
20230613,180600,13763364150,26850,26850,26850,26850,0
|
|
20230613,180500,13763364150,26850,26850,26850,26850,0
|
|
20230613,180400,13763364150,26850,26850,26850,26850,0
|
|
20230613,180300,13763364150,26850,26850,26850,26850,0
|
|
20230613,180200,13763364150,26850,26850,26850,26850,0
|
|
20230613,180100,13763364150,26850,26850,26850,26850,0
|
|
20230613,180000,13763364150,26850,26850,26850,26850,0
|
|
20230613,175900,13763364150,26850,26850,26850,26850,0
|
|
20230613,175800,13763364150,26850,26850,26850,26850,0
|
|
20230613,175700,13763364150,26850,26850,26850,26850,0
|
|
20230613,175600,13763364150,26850,26850,26850,26850,0
|
|
20230613,175500,13763364150,26850,26850,26850,26850,0
|
|
20230613,175400,13763364150,26850,26850,26850,26850,0
|
|
20230613,175300,13763364150,26850,26850,26850,26850,0
|
|
20230613,175200,13763364150,26850,26850,26850,26850,0
|
|
20230613,175100,13763364150,26850,26850,26850,26850,0
|
|
20230613,175000,13763364150,26850,26850,26850,26850,0
|
|
20230613,174900,13763364150,26850,26850,26850,26850,0
|
|
20230613,174800,13763364150,26850,26850,26850,26850,0
|
|
20230613,174700,13763364150,26850,26850,26850,26850,0
|
|
20230613,174600,13763364150,26850,26850,26850,26850,0
|
|
20230613,174500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,174400,13763364150,26850,26850,26850,26850,0
|
|
20230613,174300,13763364150,26850,26850,26850,26850,0
|
|
20230613,174200,13763364150,26850,26850,26850,26850,0
|
|
20230613,174100,13763364150,26850,26850,26850,26850,0
|
|
20230613,174000,13763364150,26850,26850,26850,26850,0
|
|
20230613,173900,13763364150,26850,26850,26850,26850,0
|
|
20230613,173800,13763364150,26850,26850,26850,26850,0
|
|
20230613,173700,13763364150,26850,26850,26850,26850,0
|
|
20230613,173600,13763364150,26850,26850,26850,26850,0
|
|
20230613,173500,13763364150,26850,26850,26850,26850,0
|
|
20230613,173400,13763364150,26850,26850,26850,26850,0
|
|
20230613,173300,13763364150,26850,26850,26850,26850,0
|
|
20230613,173200,13763364150,26850,26850,26850,26850,0
|
|
20230613,173100,13763364150,26850,26850,26850,26850,0
|
|
20230613,173000,13763364150,26850,26850,26850,26850,0
|
|
20230613,172900,13763364150,26850,26850,26850,26850,0
|
|
20230613,172800,13763364150,26850,26850,26850,26850,0
|
|
20230613,172700,13763364150,26850,26850,26850,26850,0
|
|
20230613,172600,13763364150,26850,26850,26850,26850,0
|
|
20230613,172500,13763364150,26850,26850,26850,26850,0
|
|
20230613,172400,13763364150,26850,26850,26850,26850,0
|
|
20230613,172300,13763364150,26850,26850,26850,26850,0
|
|
20230613,172200,13763364150,26850,26850,26850,26850,0
|
|
20230613,172100,13763364150,26850,26850,26850,26850,0
|
|
20230613,172000,13763364150,26850,26850,26850,26850,0
|
|
20230613,171900,13763364150,26850,26850,26850,26850,0
|
|
20230613,171800,13763364150,26850,26850,26850,26850,0
|
|
20230613,171700,13763364150,26850,26850,26850,26850,0
|
|
20230613,171600,13763364150,26850,26850,26850,26850,0
|
|
20230613,171500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,171400,13763364150,26850,26850,26850,26850,0
|
|
20230613,171300,13763364150,26850,26850,26850,26850,0
|
|
20230613,171200,13763364150,26850,26850,26850,26850,0
|
|
20230613,171100,13763364150,26850,26850,26850,26850,0
|
|
20230613,171000,13763364150,26850,26850,26850,26850,0
|
|
20230613,170900,13763364150,26850,26850,26850,26850,0
|
|
20230613,170800,13763364150,26850,26850,26850,26850,0
|
|
20230613,170700,13763364150,26850,26850,26850,26850,0
|
|
20230613,170600,13763364150,26850,26850,26850,26850,0
|
|
20230613,170500,13763364150,26850,26850,26850,26850,0
|
|
20230613,170400,13763364150,26850,26850,26850,26850,0
|
|
20230613,170300,13763364150,26850,26850,26850,26850,0
|
|
20230613,170200,13763364150,26850,26850,26850,26850,0
|
|
20230613,170100,13763364150,26850,26850,26850,26850,0
|
|
20230613,170000,13763364150,26850,26850,26850,26850,0
|
|
20230613,165900,13763364150,26850,26850,26850,26850,0
|
|
20230613,165800,13763364150,26850,26850,26850,26850,0
|
|
20230613,165700,13763364150,26850,26850,26850,26850,0
|
|
20230613,165600,13763364150,26850,26850,26850,26850,0
|
|
20230613,165500,13763364150,26850,26850,26850,26850,0
|
|
20230613,165400,13763364150,26850,26850,26850,26850,0
|
|
20230613,165300,13763364150,26850,26850,26850,26850,0
|
|
20230613,165200,13763364150,26850,26850,26850,26850,0
|
|
20230613,165100,13763364150,26850,26850,26850,26850,0
|
|
20230613,165000,13763364150,26850,26850,26850,26850,0
|
|
20230613,164900,13763364150,26850,26850,26850,26850,0
|
|
20230613,164800,13763364150,26850,26850,26850,26850,0
|
|
20230613,164700,13763364150,26850,26850,26850,26850,0
|
|
20230613,164600,13763364150,26850,26850,26850,26850,0
|
|
20230613,164500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,164400,13763364150,26850,26850,26850,26850,0
|
|
20230613,164300,13763364150,26850,26850,26850,26850,0
|
|
20230613,164200,13763364150,26850,26850,26850,26850,0
|
|
20230613,164100,13763364150,26850,26850,26850,26850,0
|
|
20230613,164000,13763364150,26850,26850,26850,26850,0
|
|
20230613,163900,13763364150,26850,26850,26850,26850,0
|
|
20230613,163800,13763364150,26850,26850,26850,26850,0
|
|
20230613,163700,13763364150,26850,26850,26850,26850,0
|
|
20230613,163600,13763364150,26850,26850,26850,26850,0
|
|
20230613,163500,13763364150,26850,26850,26850,26850,0
|
|
20230613,163400,13763364150,26850,26850,26850,26850,0
|
|
20230613,163300,13763364150,26850,26850,26850,26850,0
|
|
20230613,163200,13763364150,26850,26850,26850,26850,0
|
|
20230613,163100,13763364150,26850,26850,26850,26850,0
|
|
20230613,163000,13763364150,26850,26850,26850,26850,0
|
|
20230613,162900,13763364150,26850,26850,26850,26850,0
|
|
20230613,162800,13763364150,26850,26850,26850,26850,0
|
|
20230613,162700,13763364150,26850,26850,26850,26850,0
|
|
20230613,162600,13763364150,26850,26850,26850,26850,0
|
|
20230613,162500,13763364150,26850,26850,26850,26850,0
|
|
20230613,162400,13763364150,26850,26850,26850,26850,0
|
|
20230613,162300,13763364150,26850,26850,26850,26850,0
|
|
20230613,162200,13763364150,26850,26850,26850,26850,0
|
|
20230613,162100,13763364150,26850,26850,26850,26850,0
|
|
20230613,162000,13763364150,26850,26850,26850,26850,0
|
|
20230613,161900,13763364150,26850,26850,26850,26850,0
|
|
20230613,161800,13763364150,26850,26850,26850,26850,0
|
|
20230613,161700,13763364150,26850,26850,26850,26850,0
|
|
20230613,161600,13763364150,26850,26850,26850,26850,0
|
|
20230613,161500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,161400,13763364150,26850,26850,26850,26850,0
|
|
20230613,161300,13763364150,26850,26850,26850,26850,0
|
|
20230613,161200,13763364150,26850,26850,26850,26850,0
|
|
20230613,161100,13763364150,26850,26850,26850,26850,0
|
|
20230613,161000,13763364150,26850,26850,26850,26850,0
|
|
20230613,160900,13763364150,26850,26850,26850,26850,0
|
|
20230613,160800,13763364150,26850,26850,26850,26850,0
|
|
20230613,160700,13763364150,26850,26850,26850,26850,0
|
|
20230613,160600,13763364150,26850,26850,26850,26850,0
|
|
20230613,160500,13763364150,26850,26850,26850,26850,0
|
|
20230613,160400,13763364150,26850,26850,26850,26850,0
|
|
20230613,160300,13763364150,26850,26850,26850,26850,0
|
|
20230613,160200,13763364150,26850,26850,26850,26850,0
|
|
20230613,160100,13763364150,26850,26850,26850,26850,0
|
|
20230613,160000,13763364150,26850,26850,26850,26850,0
|
|
20230613,155900,13763364150,26850,26850,26850,26850,0
|
|
20230613,155800,13763364150,26850,26850,26850,26850,0
|
|
20230613,155700,13763364150,26850,26850,26850,26850,0
|
|
20230613,155600,13763364150,26850,26850,26850,26850,0
|
|
20230613,155500,13763364150,26850,26850,26850,26850,0
|
|
20230613,155400,13763364150,26850,26850,26850,26850,0
|
|
20230613,155300,13763364150,26850,26850,26850,26850,0
|
|
20230613,155200,13763364150,26850,26850,26850,26850,0
|
|
20230613,155100,13763364150,26850,26850,26850,26850,0
|
|
20230613,155000,13763364150,26850,26850,26850,26850,0
|
|
20230613,154900,13763364150,26850,26850,26850,26850,0
|
|
20230613,154800,13763364150,26850,26850,26850,26850,0
|
|
20230613,154700,13763364150,26850,26850,26850,26850,0
|
|
20230613,154600,13763364150,26850,26850,26850,26850,0
|
|
20230613,154500,13763364150,26850,26850,26850,26850,6991
|
|
20230613,154400,13763364150,26850,26850,26850,26850,0
|
|
20230613,154300,13763364150,26850,26850,26850,26850,0
|
|
20230613,154200,13763364150,26850,26850,26850,26850,0
|
|
20230613,154100,13763364150,26850,26850,26850,26850,0
|
|
20230613,154000,13763364150,26850,26850,26850,26850,0
|
|
20230613,153900,13763364150,26850,26850,26850,26850,0
|
|
20230613,153800,13763364150,26850,26850,26850,26850,0
|
|
20230613,153700,13763364150,26850,26850,26850,26850,0
|
|
20230613,153600,13763364150,26850,26850,26850,26850,0
|
|
20230613,153500,13763364150,26850,26850,26850,26850,0
|
|
20230613,153400,13763364150,26850,26850,26850,26850,0
|
|
20230613,153300,13763364150,26850,26850,26850,26850,0
|
|
20230613,153200,13763364150,26850,26850,26850,26850,0
|
|
20230613,153100,13763364150,26850,26850,26850,26850,0
|
|
20230613,153000,13763364150,26850,26850,26850,26850,6991
|
|
20230613,152900,13575655800,26850,26850,26850,26850,0
|
|
20230613,152800,13575655800,26850,26850,26850,26850,0
|
|
20230613,152700,13575655800,26850,26850,26850,26850,0
|
|
20230613,152600,13575655800,26850,26850,26850,26850,0
|
|
20230613,152500,13575655800,26850,26850,26850,26850,0
|
|
20230613,152400,13575655800,26850,26850,26850,26850,0
|
|
20230613,152300,13575655800,26850,26850,26850,26850,0
|
|
20230613,152200,13575655800,26850,26850,26850,26850,0
|
|
20230613,152100,13575655800,26850,26850,26850,26850,0
|
|
20230613,152000,13575655800,26850,26850,26850,26850,0
|
|
20230613,151900,13575655800,26850,26850,26900,26800,1255
|
|
20230613,151800,13541960950,26850,26900,26900,26800,3173
|
|
20230613,151700,13456765600,26900,26850,26900,26850,651
|
|
20230613,151600,13439254250,26900,26950,26950,26850,451
|
|
20230613,151500,13427130550,26950,26900,26950,26900,892
|
|
20230613,151400,13403125200,26900,26900,26950,26900,1264
|
|
20230613,151300,13369120900,26950,26950,26950,26900,783
|
|
20230613,151200,13348036700,26950,26900,26950,26900,407
|
|
20230613,151100,13337068300,26900,26900,26950,26900,566
|
|
20230613,151000,13321835700,26950,26950,26950,26900,993
|
|
20230613,150900,13295100350,26950,26900,26950,26900,917
|
|
20230613,150800,13270430000,26900,26850,26900,26850,588
|
|
20230613,150700,13254634050,26900,26900,26900,26850,590
|
|
20230613,150600,13238789000,26900,26850,26900,26850,411
|
|
20230613,150500,13227748900,26850,26850,26850,26800,1829
|
|
20230613,150400,13178641050,26850,26850,26850,26750,15135
|
|
20230613,150300,12772576300,26850,26900,26950,26850,8206
|
|
20230613,150200,12552003900,26950,26950,26950,26900,2962
|
|
20230613,150100,12472178100,27000,26950,27000,26950,25
|
|
20230613,150000,12471504300,26950,26950,27000,26950,474
|
|
20230613,145900,12458724950,26950,26950,27000,26950,380
|
|
20230613,145800,12448476550,26950,26950,27000,26950,671
|
|
20230613,145700,12430376950,26950,26950,27000,26950,870
|
|
20230613,145600,12406923600,26950,26950,27000,26950,834
|
|
20230613,145500,12384441850,27000,26950,27000,26950,684
|
|
20230613,145400,12365997300,27000,27000,27000,26950,378
|
|
20230613,145300,12355792850,26950,27000,27000,26950,970
|
|
20230613,145200,12329638150,26950,27000,27000,26950,1338
|
|
20230613,145100,12293539400,27000,27000,27000,26950,651
|
|
20230613,145000,12275973100,26950,26950,27000,26950,1850
|
|
20230613,144900,12226082250,26950,27000,27000,26950,599
|
|
20230613,144800,12209925650,27000,27000,27000,26950,653
|
|
20230613,144700,12192296800,27000,27000,27000,26950,663
|
|
20230613,144600,12174399750,26950,26950,27000,26950,302
|
|
20230613,144500,12166253300,26950,26950,27000,26950,345
|
|
20230613,144400,12156940700,26950,27000,27000,26950,120
|
|
20230613,144300,12153701450,27000,27000,27000,26950,422
|
|
20230613,144200,12142310650,27000,27000,27000,26950,116
|
|
20230613,144100,12139179250,26950,27000,27000,26950,579
|
|
20230613,144000,12123550400,27000,26950,27000,26950,998
|
|
20230613,143900,12096608750,27000,26900,27000,26900,273
|
|
20230613,143800,12089239550,26950,26950,27000,26950,1119
|
|
20230613,143700,12059079450,26950,27000,27000,26950,309
|
|
20230613,143600,12050746300,26950,26950,27000,26900,803
|
|
20230613,143500,12029099300,26950,27000,27050,26950,1782
|
|
20230613,143400,11980997250,27050,27050,27050,27000,636
|
|
20230613,143300,11963795950,27000,27000,27050,27000,337
|
|
20230613,143200,11954696750,27000,27000,27050,27000,341
|
|
20230613,143100,11945477700,27050,27000,27050,27000,141
|
|
20230613,143000,11941664400,27000,27000,27050,27000,584
|
|
20230613,142900,11925879600,27050,27000,27050,27000,111
|
|
20230613,142800,11922878400,27000,27000,27050,27000,466
|
|
20230613,142700,11910281100,27000,27050,27050,27000,122
|
|
20230613,142600,11906981650,27050,27000,27050,27000,548
|
|
20230613,142500,11892180200,26950,27000,27000,26900,311
|
|
20230613,142400,11883783800,27000,27000,27050,26900,8270
|
|
20230613,142300,11660861750,27000,27000,27050,27000,262
|
|
20230613,142200,11653781550,27000,27050,27050,27000,769
|
|
20230613,142100,11632982900,27000,27000,27050,27000,7992
|
|
20230613,142000,11416800050,27000,26950,27000,26950,376
|
|
20230613,141900,11406650400,26950,27000,27050,26950,1461
|
|
20230613,141800,11367203550,27000,27000,27050,27000,615
|
|
20230613,141700,11350582800,27050,27000,27050,27000,613
|
|
20230613,141600,11334024000,27000,26950,27050,26950,2858
|
|
20230613,141500,11256741250,27000,27000,27000,26950,703
|
|
20230613,141400,11237761600,27000,26950,27000,26950,525
|
|
20230613,141300,11223587750,27000,27000,27000,26950,378
|
|
20230613,141200,11213389900,27000,27000,27000,26950,177
|
|
20230613,141100,11208611250,27000,27000,27000,26950,5892
|
|
20230613,141000,11049532350,26950,27000,27000,26950,250
|
|
20230613,140900,11042785550,26950,26950,27000,26950,1290
|
|
20230613,140800,11008014800,27000,26950,27000,26950,281
|
|
20230613,140700,11000433900,27000,26950,27000,26950,94
|
|
20230613,140600,10997896650,26950,27000,27000,26950,393
|
|
20230613,140500,10987287400,26950,26950,27000,26950,14
|
|
20230613,140400,10986909950,27000,26950,27000,26950,875
|
|
20230613,140300,10963323050,26950,26950,26950,26950,2072
|
|
20230613,140200,10907482650,26900,26900,26950,26900,649
|
|
20230613,140100,10890017450,26900,26950,26950,26900,167
|
|
20230613,140000,10885517050,26950,26950,26950,26900,327
|
|
20230613,135900,10876704600,26950,26950,26950,26900,322
|
|
20230613,135800,10868027250,26900,26950,26950,26900,4261
|
|
20230613,135700,10753194050,26900,26900,26950,26900,167
|
|
20230613,135600,10748696200,26950,26950,26950,26900,161
|
|
20230613,135500,10744357500,26950,26950,26950,26900,264
|
|
20230613,135400,10737243150,26950,26950,26950,26900,48
|
|
20230613,135300,10735950450,26950,26950,26950,26900,115
|
|
20230613,135200,10732851400,26900,26950,26950,26900,245
|
|
20230613,135100,10726248800,26900,26900,26950,26900,282
|
|
20230613,135000,10718657850,26900,26900,26950,26900,223
|
|
20230613,134900,10712653250,26900,26900,26900,26900,51
|
|
20230613,134800,10711281350,26950,26900,26950,26900,295
|
|
20230613,134700,10703335550,26900,26900,26950,26900,980
|
|
20230613,134600,10676965900,26900,26900,26950,26900,483
|
|
20230613,134500,10663962100,26950,26950,26950,26900,504
|
|
20230613,134400,10650379500,26950,26950,26950,26900,481
|
|
20230613,134300,10637417050,26950,26900,26950,26900,94
|
|
20230613,134200,10634884050,26950,26900,26950,26900,196
|
|
20230613,134100,10629602600,26900,26950,26950,26900,569
|
|
20230613,134000,10614268950,26900,26900,26950,26900,109
|
|
20230613,133900,10611331800,26950,26950,26950,26900,488
|
|
20230613,133800,10598187000,26950,26950,26950,26900,488
|
|
20230613,133700,10585042050,26950,26950,26950,26900,233
|
|
20230613,133600,10578763150,26950,26950,26950,26900,238
|
|
20230613,133500,10572349400,26950,26950,26950,26900,173
|
|
20230613,133400,10567689050,26950,26950,26950,26900,2384
|
|
20230613,133300,10503440450,26900,26950,26950,26900,694
|
|
20230613,133200,10484753350,26950,26950,26950,26900,220
|
|
20230613,133100,10478830400,26950,26900,26950,26900,277
|
|
20230613,133000,10471371100,26950,26950,26950,26900,265
|
|
20230613,132900,10464229400,26950,26950,26950,26900,188
|
|
20230613,132800,10459166200,26900,26950,26950,26900,124
|
|
20230613,132700,10455824600,26950,26900,26950,26900,134
|
|
20230613,132600,10452219350,26900,26950,26950,26900,344
|
|
20230613,132500,10442959200,26950,26900,26950,26900,108
|
|
20230613,132400,10440049000,26900,26950,26950,26900,5
|
|
20230613,132300,10439914400,26950,26950,26950,26950,218
|
|
20230613,132200,10434039300,26900,26900,26950,26900,259
|
|
20230613,132100,10427066700,26950,26900,26950,26900,14
|
|
20230613,132000,10426689900,26900,26950,26950,26900,35
|
|
20230613,131900,10425748000,26950,26950,26950,26950,179
|
|
20230613,131800,10420923950,26950,26950,26950,26950,359
|
|
20230613,131700,10411248900,26950,26950,26950,26950,3836
|
|
20230613,131600,10307868700,26950,26950,26950,26950,35
|
|
20230613,131500,10306925450,27000,27000,27000,26950,236
|
|
20230613,131400,10300558900,26950,26950,27000,26950,122
|
|
20230613,131300,10297265950,26950,26950,26950,26950,7
|
|
20230613,131200,10297077300,26950,26950,27000,26950,400
|
|
20230613,131100,10286287200,26950,26950,27000,26950,533
|
|
20230613,131000,10271917850,26950,27000,27000,26950,52
|
|
20230613,130900,10270514950,27000,27000,27000,27000,279
|
|
20230613,130800,10262981950,27000,27000,27050,27000,232
|
|
20230613,130700,10256714500,27050,27000,27050,27000,486
|
|
20230613,130600,10243577500,27000,27050,27050,27000,421
|
|
20230613,130500,10232205450,27050,27000,27050,27000,442
|
|
20230613,130400,10220269450,27050,27000,27050,27000,341
|
|
20230613,130300,10211056950,27050,27000,27050,27000,1405
|
|
20230613,130200,10173116950,27000,27050,27050,27000,647
|
|
20230613,130100,10155640450,27050,27000,27050,27000,1197
|
|
20230613,130000,10123266800,27000,27050,27050,27000,153
|
|
20230613,125900,10119130750,27050,27000,27050,27000,395
|
|
20230613,125800,10108465250,27000,27000,27050,27000,202
|
|
20230613,125700,10103009850,27050,27000,27050,27000,626
|
|
20230613,125600,10086100950,27000,27050,27050,27000,304
|
|
20230613,125500,10077885900,27050,27050,27050,27000,925
|
|
20230613,125400,10052865650,27050,27050,27050,27050,2088
|
|
20230613,125300,9996385250,27050,27050,27100,27000,2330
|
|
20230613,125200,9933359250,27050,27050,27100,27050,1411
|
|
20230613,125100,9895191450,27100,27100,27100,27050,279
|
|
20230613,125000,9887632600,27100,27050,27100,27000,8601
|
|
20230613,124900,9654959900,27050,27000,27050,27000,339
|
|
20230613,124800,9645799650,27000,27050,27050,27000,405
|
|
20230613,124700,9634862650,27050,27000,27050,26950,4777
|
|
20230613,124600,9505879250,27050,27050,27050,27000,679
|
|
20230613,124500,9487519800,27050,26950,27050,26950,2468
|
|
20230613,124400,9420842700,26950,26900,27050,26900,38418
|
|
20230613,124300,8384886850,26900,26850,26900,26850,7675
|
|
20230613,124200,8178804500,26850,26850,26850,26800,179
|
|
20230613,124100,8173998650,26800,26800,26800,26800,203
|
|
20230613,124000,8168558250,26800,26850,26850,26800,219
|
|
20230613,123900,8162679550,26800,26850,26850,26800,1786
|
|
20230613,123800,8114742000,26850,26800,26850,26800,340
|
|
20230613,123700,8105624950,26800,26800,26800,26800,2007
|
|
20230613,123600,8051837350,26750,26750,26750,26750,112
|
|
20230613,123500,8048841350,26750,26750,26800,26750,444
|
|
20230613,123400,8036958800,26800,26750,26800,26750,2912
|
|
20230613,123300,7958922200,26750,26800,26800,26750,55
|
|
20230613,123200,7957448350,26800,26750,26800,26750,23
|
|
20230613,123100,7956832000,26800,26800,26800,26750,224
|
|
20230613,123000,7950829000,26750,26800,26800,26750,206
|
|
20230613,122900,7945308250,26750,26750,26750,26750,102
|
|
20230613,122800,7942579750,26750,26800,26800,26750,314
|
|
20230613,122700,7934167850,26800,26800,26800,26750,189
|
|
20230613,122600,7929102850,26750,26750,26750,26750,31
|
|
20230613,122500,7928273600,26800,26750,26800,26750,102
|
|
20230613,122400,7925540100,26800,26800,26800,26750,207
|
|
20230613,122300,7919992650,26800,26850,26850,26800,808
|
|
20230613,122200,7898338000,26850,26800,26850,26800,24
|
|
20230613,122100,7897693800,26850,26800,26850,26800,1722
|
|
20230613,122000,7851543700,26850,26800,26850,26750,1542
|
|
20230613,121900,7810213450,26800,26800,26800,26800,4
|
|
20230613,121800,7810106250,26800,26750,26800,26750,14
|
|
20230613,121700,7809731700,26750,26750,26800,26750,293
|
|
20230613,121600,7801884600,26750,26750,26800,26750,114
|
|
20230613,121500,7798830100,26800,26750,26800,26750,185
|
|
20230613,121400,7793876250,26800,26800,26800,26800,41
|
|
20230613,121300,7792777450,26750,26800,26800,26750,494
|
|
20230613,121200,7779540650,26800,26800,26800,26800,166
|
|
20230613,121100,7775091850,26800,26750,26800,26750,222
|
|
20230613,121000,7769142950,26750,26750,26750,26750,4
|
|
20230613,120900,7769035950,26750,26750,26800,26750,295
|
|
20230613,120800,7761135400,26750,26750,26750,26750,253
|
|
20230613,120700,7754367650,26750,26750,26800,26750,77
|
|
20230613,120600,7752307800,26800,26800,26850,26750,213
|
|
20230613,120500,7746600050,26750,26800,26800,26750,1729
|
|
20230613,120400,7700272900,26800,26800,26800,26800,450
|
|
20230613,120300,7688212900,26800,26800,26800,26800,112
|
|
20230613,120200,7685211300,26800,26850,26850,26800,875
|
|
20230613,120100,7661724650,26850,26800,26850,26800,587
|
|
20230613,120000,7645973000,26850,26800,26850,26800,146
|
|
20230613,115900,7642058450,26800,26800,26850,26800,76
|
|
20230613,115800,7640021350,26850,26850,26850,26800,208
|
|
20230613,115700,7634436700,26850,26800,26850,26800,16
|
|
20230613,115600,7634007850,26800,26800,26850,26800,189
|
|
20230613,115500,7628942150,26800,26850,26850,26800,975
|
|
20230613,115400,7602804450,26850,26850,26850,26850,406
|
|
20230613,115300,7591903350,26800,26800,26850,26800,190
|
|
20230613,115200,7586811300,26850,26800,26850,26800,340
|
|
20230613,115100,7577698050,26800,26800,26850,26800,208
|
|
20230613,115000,7572118600,26800,26800,26850,26800,263
|
|
20230613,114900,7565061300,26850,26850,26850,26800,271
|
|
20230613,114800,7557786750,26850,26800,26850,26800,66
|
|
20230613,114700,7556015400,26800,26800,26800,26750,1256
|
|
20230613,114600,7522354750,26800,26800,26850,26800,586
|
|
20230613,114500,7506646350,26800,26750,26800,26750,3829
|
|
20230613,114400,7404029600,26800,26800,26800,26800,106
|
|
20230613,114300,7401188800,26800,26750,26800,26750,175
|
|
20230613,114200,7396499850,26750,26750,26800,26750,65
|
|
20230613,114100,7394759050,26750,26800,26800,26750,187
|
|
20230613,114000,7389754450,26800,26800,26800,26750,237
|
|
20230613,113900,7383404700,26800,26800,26800,26750,564
|
|
20230613,113800,7368289900,26750,26750,26800,26750,10
|
|
20230613,113700,7368022250,26800,26750,26800,26750,26
|
|
20230613,113600,7367326700,26800,26750,26800,26700,2678
|
|
20230613,113500,7295778750,26750,26750,26750,26700,431
|
|
20230613,113400,7284250500,26750,26700,26750,26700,89
|
|
20230613,113300,7281869900,26750,26750,26750,26750,106
|
|
20230613,113200,7279034400,26750,26750,26750,26700,177
|
|
20230613,113100,7274299700,26750,26700,26750,26700,164
|
|
20230613,113000,7269918900,26750,26800,26800,26750,265
|
|
20230613,112900,7262830100,26750,26750,26800,26750,297
|
|
20230613,112800,7254875000,26750,26750,26750,26700,1410
|
|
20230613,112700,7217212100,26750,26750,26800,26750,335
|
|
20230613,112600,7208248850,26750,26750,26750,26750,321
|
|
20230613,112500,7199662100,26800,26750,26800,26750,2116
|
|
20230613,112400,7143048050,26750,26750,26750,26750,30
|
|
20230613,112300,7142245550,26750,26750,26750,26700,2294
|
|
20230613,112200,7080883350,26750,26800,26800,26700,6966
|
|
20230613,112100,6894687000,26800,26800,26800,26800,350
|
|
20230613,112000,6885307000,26850,26750,26850,26750,1153
|
|
20230613,111900,6854405750,26800,26800,26800,26800,1593
|
|
20230613,111800,6811713350,26850,26850,26850,26800,233
|
|
20230613,111700,6805457350,26800,26800,26800,26800,395
|
|
20230613,111600,6794871350,26850,26800,26850,26800,1850
|
|
20230613,111500,6745282600,26800,26750,26800,26750,2342
|
|
20230613,111400,6682522000,26800,26750,26800,26750,803
|
|
20230613,111300,6661018550,26750,26750,26800,26750,251
|
|
20230613,111200,6654302300,26750,26750,26750,26750,387
|
|
20230613,111100,6643950050,26700,26750,26750,26700,431
|
|
20230613,111000,6632426900,26750,26700,26750,26700,589
|
|
20230613,110900,6616674550,26750,26700,26750,26700,1524
|
|
20230613,110800,6575910450,26750,26700,26750,26700,214
|
|
20230613,110700,6570196600,26750,26750,26750,26700,198
|
|
20230613,110600,6564900300,26700,26750,26750,26700,178
|
|
20230613,110500,6560140300,26750,26700,26750,26700,317
|
|
20230613,110400,6551671350,26700,26750,26750,26700,26
|
|
20230613,110300,6550976900,26750,26700,26750,26700,471
|
|
20230613,110200,6538385150,26700,26750,26750,26700,584
|
|
20230613,110100,6522792300,26700,26700,26750,26700,81
|
|
20230613,110000,6520629550,26750,26650,26750,26650,2106
|
|
20230613,105900,6464399000,26650,26700,26700,26650,189
|
|
20230613,105800,6459352800,26700,26700,26700,26700,572
|
|
20230613,105700,6444080400,26700,26700,26700,26650,203
|
|
20230613,105600,6438666800,26700,26700,26700,26700,811
|
|
20230613,105500,6417013100,26650,26700,26700,26650,533
|
|
20230613,105400,6402782150,26700,26750,26750,26700,2184
|
|
20230613,105300,6344467350,26700,26750,26750,26700,31
|
|
20230613,105200,6343638150,26750,26700,26750,26700,2214
|
|
20230613,105100,6284514500,26700,26700,26750,26700,429
|
|
20230613,105000,6273059700,26700,26700,26750,26700,56
|
|
20230613,104900,6271562650,26750,26750,26750,26750,571
|
|
20230613,104800,6256288400,26750,26750,26750,26700,1111
|
|
20230613,104700,6226569550,26700,26700,26700,26700,68
|
|
20230613,104600,6224753950,26750,26750,26800,26750,2063
|
|
20230613,104500,6169568650,26800,26750,26800,26750,336
|
|
20230613,104400,6160569950,26750,26750,26750,26750,278
|
|
20230613,104300,6153133450,26750,26700,26750,26700,131
|
|
20230613,104200,6149629850,26700,26750,26750,26700,455
|
|
20230613,104100,6137458700,26750,26750,26800,26700,2084
|
|
20230613,104000,6081711200,26800,26800,26800,26750,418
|
|
20230613,103900,6070529100,26800,26800,26800,26800,44
|
|
20230613,103800,6069349900,26800,26800,26800,26750,1523
|
|
20230613,103700,6028541700,26800,26800,26800,26750,117
|
|
20230613,103600,6025406700,26800,26800,26850,26750,1029
|
|
20230613,103500,5997824150,26800,26800,26850,26800,55
|
|
20230613,103400,5996350100,26850,26800,26850,26800,317
|
|
20230613,103300,5987844600,26850,26850,26850,26800,161
|
|
20230613,103200,5983523950,26850,26850,26850,26800,1332
|
|
20230613,103100,5947808850,26800,26750,26800,26750,1759
|
|
20230613,103000,5900667850,26800,26800,26800,26800,425
|
|
20230613,102900,5889277850,26800,26750,26800,26750,1036
|
|
20230613,102800,5861524450,26750,26750,26800,26750,1788
|
|
20230613,102700,5813610850,26800,26800,26800,26750,1105
|
|
20230613,102600,5784015700,26800,26750,26800,26750,121
|
|
20230613,102500,5780776550,26750,26800,26800,26750,69
|
|
20230613,102400,5778928400,26800,26800,26800,26750,437
|
|
20230613,102300,5767238000,26800,26700,26800,26700,961
|
|
20230613,102200,5741528550,26750,26750,26800,26750,772
|
|
20230613,102100,5720872100,26800,26750,26800,26750,309
|
|
20230613,102000,5712606100,26800,26800,26800,26750,3185
|
|
20230613,101900,5627395500,26800,26800,26800,26800,872
|
|
20230613,101800,5604025900,26800,26800,26850,26800,1358
|
|
20230613,101700,5567631250,26800,26800,26800,26800,798
|
|
20230613,101600,5546244850,26800,26800,26800,26750,1716
|
|
20230613,101500,5500256100,26800,26850,26850,26750,2528
|
|
20230613,101400,5432505250,26850,26800,26850,26800,786
|
|
20230613,101300,5411440350,26800,26800,26850,26750,2857
|
|
20230613,101200,5334874150,26800,26750,26850,26750,7102
|
|
20230613,101100,5144537850,26750,26750,26800,26700,6812
|
|
20230613,101000,4962292200,26700,26700,26750,26650,3877
|
|
20230613,100900,4858844150,26700,26700,26700,26700,360
|
|
20230613,100800,4849232150,26700,26700,26700,26650,242
|
|
20230613,100700,4842771150,26700,26700,26700,26650,274
|
|
20230613,100600,4835456600,26650,26700,26700,26650,173
|
|
20230613,100500,4830842850,26700,26700,26750,26700,1311
|
|
20230613,100400,4795829750,26700,26700,26750,26700,891
|
|
20230613,100300,4772037200,26700,26700,26750,26700,1334
|
|
20230613,100200,4736418350,26750,26650,26750,26650,4596
|
|
20230613,100100,4613675650,26650,26700,26700,26650,379
|
|
20230613,100000,4603559350,26700,26700,26700,26650,528
|
|
20230613,095900,4589487950,26650,26700,26700,26650,466
|
|
20230613,095800,4577066350,26650,26650,26650,26650,252
|
|
20230613,095700,4570350550,26700,26650,26700,26650,1121
|
|
20230613,095600,4540448500,26650,26650,26700,26650,540
|
|
20230613,095500,4526056750,26650,26650,26650,26650,482
|
|
20230613,095400,4513211450,26700,26700,26700,26650,741
|
|
20230613,095300,4493431800,26650,26650,26650,26650,1525
|
|
20230613,095200,4452790550,26650,26650,26650,26650,796
|
|
20230613,095100,4431577150,26650,26600,26650,26600,1160
|
|
20230613,095000,4400673450,26650,26650,26650,26650,384
|
|
20230613,094900,4390439850,26650,26600,26650,26600,313
|
|
20230613,094800,4382101350,26600,26650,26650,26600,438
|
|
20230613,094700,4370444700,26650,26600,26650,26600,1742
|
|
20230613,094600,4324020650,26600,26600,26650,26600,1178
|
|
20230613,094500,4292675350,26600,26650,26650,26600,3401
|
|
20230613,094400,4202093200,26650,26600,26650,26600,2227
|
|
20230613,094300,4142786500,26650,26650,26650,26600,1022
|
|
20230613,094200,4115563200,26650,26650,26650,26600,711
|
|
20230613,094100,4096616350,26650,26650,26650,26650,506
|
|
20230613,094000,4083131450,26650,26650,26700,26650,263
|
|
20230613,093900,4076112250,26700,26650,26700,26650,417
|
|
20230613,093800,4064986700,26650,26700,26700,26600,2660
|
|
20230613,093700,3994098050,26700,26650,26700,26650,604
|
|
20230613,093600,3977999950,26650,26650,26650,26650,1016
|
|
20230613,093500,3950923550,26650,26700,26700,26650,1212
|
|
20230613,093400,3918602950,26650,26700,26700,26650,630
|
|
20230613,093300,3901788050,26750,26700,26750,26700,2089
|
|
20230613,093200,3846011600,26700,26750,26750,26700,1397
|
|
20230613,093100,3808671400,26750,26700,26750,26700,2125
|
|
20230613,093000,3751907400,26700,26650,26700,26650,4034
|
|
20230613,092900,3644253800,26650,26650,26700,26600,1372
|
|
20230613,092800,3607692200,26650,26600,26650,26600,1241
|
|
20230613,092700,3574676750,26650,26600,26650,26550,1268
|
|
20230613,092600,3540970650,26550,26500,26600,26500,2200
|
|
20230613,092500,3482482400,26550,26600,26600,26550,2591
|
|
20230613,092400,3413689400,26550,26550,26600,26500,2067
|
|
20230613,092300,3358799800,26550,26600,26650,26550,1403
|
|
20230613,092200,3321473850,26600,26650,26700,26600,1645
|
|
20230613,092100,3277651650,26650,26650,26650,26600,1506
|
|
20230613,092000,3237525650,26700,26750,26750,26600,9759
|
|
20230613,091900,2977304100,26650,26650,26750,26650,2924
|
|
20230613,091800,2899210250,26750,26600,26750,26600,2820
|
|
20230613,091700,2823995700,26650,26650,26700,26600,2228
|
|
20230613,091600,2764577450,26650,26550,26700,26500,1685
|
|
20230613,091500,2719729550,26500,26600,26600,26500,2185
|
|
20230613,091400,2661758350,26600,26700,26750,26550,6260
|
|
20230613,091300,2495088500,26750,26700,26750,26650,6157
|
|
20230613,091200,2330526700,26700,26700,26750,26650,7306
|
|
20230613,091100,2135460400,26650,26700,26700,26600,3685
|
|
20230613,091000,2037241450,26700,26450,26700,26450,16191
|
|
20230613,090900,1606592700,26450,26500,26550,26450,1169
|
|
20230613,090800,1575621650,26500,26500,26550,26400,6064
|
|
20230613,090700,1415143800,26500,26550,26550,26450,4202
|
|
20230613,090600,1303773150,26500,26500,26550,26500,1544
|
|
20230613,090500,1262825800,26500,26550,26600,26500,2129
|
|
20230613,090400,1206274250,26550,26550,26600,26500,5028
|
|
20230613,090300,1072627000,26600,26500,26600,26450,9086
|
|
20230613,090200,831487150,26500,26500,26550,26450,2587
|
|
20230613,090100,762928100,26500,26350,26550,26350,12412
|
|
20230613,090000,434130150,26300,26400,26500,26250,16447
|