636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,193300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,193200,21872981050,30950,30950,30950,30950,0
|
|
20230629,193100,21872981050,30950,30950,30950,30950,0
|
|
20230629,193000,21872981050,30950,30950,30950,30950,0
|
|
20230629,192900,21872981050,30950,30950,30950,30950,0
|
|
20230629,192800,21872981050,30950,30950,30950,30950,0
|
|
20230629,192700,21872981050,30950,30950,30950,30950,0
|
|
20230629,192600,21872981050,30950,30950,30950,30950,0
|
|
20230629,192500,21872981050,30950,30950,30950,30950,0
|
|
20230629,192400,21872981050,30950,30950,30950,30950,0
|
|
20230629,192300,21872981050,30950,30950,30950,30950,0
|
|
20230629,192200,21872981050,30950,30950,30950,30950,0
|
|
20230629,192100,21872981050,30950,30950,30950,30950,0
|
|
20230629,192000,21872981050,30950,30950,30950,30950,0
|
|
20230629,191900,21872981050,30950,30950,30950,30950,0
|
|
20230629,191800,21872981050,30950,30950,30950,30950,0
|
|
20230629,191700,21872981050,30950,30950,30950,30950,0
|
|
20230629,191600,21872981050,30950,30950,30950,30950,0
|
|
20230629,191500,21872981050,30950,30950,30950,30950,0
|
|
20230629,191400,21872981050,30950,30950,30950,30950,0
|
|
20230629,191300,21872981050,30950,30950,30950,30950,0
|
|
20230629,191200,21872981050,30950,30950,30950,30950,0
|
|
20230629,191100,21872981050,30950,30950,30950,30950,0
|
|
20230629,191000,21872981050,30950,30950,30950,30950,0
|
|
20230629,190900,21872981050,30950,30950,30950,30950,0
|
|
20230629,190800,21872981050,30950,30950,30950,30950,0
|
|
20230629,190700,21872981050,30950,30950,30950,30950,0
|
|
20230629,190600,21872981050,30950,30950,30950,30950,0
|
|
20230629,190500,21872981050,30950,30950,30950,30950,0
|
|
20230629,190400,21872981050,30950,30950,30950,30950,0
|
|
20230629,190300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,190200,21872981050,30950,30950,30950,30950,0
|
|
20230629,190100,21872981050,30950,30950,30950,30950,0
|
|
20230629,190000,21872981050,30950,30950,30950,30950,0
|
|
20230629,185900,21872981050,30950,30950,30950,30950,0
|
|
20230629,185800,21872981050,30950,30950,30950,30950,0
|
|
20230629,185700,21872981050,30950,30950,30950,30950,0
|
|
20230629,185600,21872981050,30950,30950,30950,30950,0
|
|
20230629,185500,21872981050,30950,30950,30950,30950,0
|
|
20230629,185400,21872981050,30950,30950,30950,30950,0
|
|
20230629,185300,21872981050,30950,30950,30950,30950,0
|
|
20230629,185200,21872981050,30950,30950,30950,30950,0
|
|
20230629,185100,21872981050,30950,30950,30950,30950,0
|
|
20230629,185000,21872981050,30950,30950,30950,30950,0
|
|
20230629,184900,21872981050,30950,30950,30950,30950,0
|
|
20230629,184800,21872981050,30950,30950,30950,30950,0
|
|
20230629,184700,21872981050,30950,30950,30950,30950,0
|
|
20230629,184600,21872981050,30950,30950,30950,30950,0
|
|
20230629,184500,21872981050,30950,30950,30950,30950,0
|
|
20230629,184400,21872981050,30950,30950,30950,30950,0
|
|
20230629,184300,21872981050,30950,30950,30950,30950,0
|
|
20230629,184200,21872981050,30950,30950,30950,30950,0
|
|
20230629,184100,21872981050,30950,30950,30950,30950,0
|
|
20230629,184000,21872981050,30950,30950,30950,30950,0
|
|
20230629,183900,21872981050,30950,30950,30950,30950,0
|
|
20230629,183800,21872981050,30950,30950,30950,30950,0
|
|
20230629,183700,21872981050,30950,30950,30950,30950,0
|
|
20230629,183600,21872981050,30950,30950,30950,30950,0
|
|
20230629,183500,21872981050,30950,30950,30950,30950,0
|
|
20230629,183400,21872981050,30950,30950,30950,30950,0
|
|
20230629,183300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,183200,21872981050,30950,30950,30950,30950,0
|
|
20230629,183100,21872981050,30950,30950,30950,30950,0
|
|
20230629,183000,21872981050,30950,30950,30950,30950,0
|
|
20230629,182900,21872981050,30950,30950,30950,30950,0
|
|
20230629,182800,21872981050,30950,30950,30950,30950,0
|
|
20230629,182700,21872981050,30950,30950,30950,30950,0
|
|
20230629,182600,21872981050,30950,30950,30950,30950,0
|
|
20230629,182500,21872981050,30950,30950,30950,30950,0
|
|
20230629,182400,21872981050,30950,30950,30950,30950,0
|
|
20230629,182300,21872981050,30950,30950,30950,30950,0
|
|
20230629,182200,21872981050,30950,30950,30950,30950,0
|
|
20230629,182100,21872981050,30950,30950,30950,30950,0
|
|
20230629,182000,21872981050,30950,30950,30950,30950,0
|
|
20230629,181900,21872981050,30950,30950,30950,30950,0
|
|
20230629,181800,21872981050,30950,30950,30950,30950,0
|
|
20230629,181700,21872981050,30950,30950,30950,30950,0
|
|
20230629,181600,21872981050,30950,30950,30950,30950,0
|
|
20230629,181500,21872981050,30950,30950,30950,30950,0
|
|
20230629,181400,21872981050,30950,30950,30950,30950,0
|
|
20230629,181300,21872981050,30950,30950,30950,30950,0
|
|
20230629,181200,21872981050,30950,30950,30950,30950,0
|
|
20230629,181100,21872981050,30950,30950,30950,30950,0
|
|
20230629,181000,21872981050,30950,30950,30950,30950,0
|
|
20230629,180900,21872981050,30950,30950,30950,30950,0
|
|
20230629,180800,21872981050,30950,30950,30950,30950,0
|
|
20230629,180700,21872981050,30950,30950,30950,30950,0
|
|
20230629,180600,21872981050,30950,30950,30950,30950,0
|
|
20230629,180500,21872981050,30950,30950,30950,30950,0
|
|
20230629,180400,21872981050,30950,30950,30950,30950,0
|
|
20230629,180300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,180200,21872981050,30950,30950,30950,30950,0
|
|
20230629,180100,21872981050,30950,30950,30950,30950,0
|
|
20230629,180000,21872981050,30950,30950,30950,30950,0
|
|
20230629,175900,21872981050,30950,30950,30950,30950,0
|
|
20230629,175800,21872981050,30950,30950,30950,30950,0
|
|
20230629,175700,21872981050,30950,30950,30950,30950,0
|
|
20230629,175600,21872981050,30950,30950,30950,30950,0
|
|
20230629,175500,21872981050,30950,30950,30950,30950,0
|
|
20230629,175400,21872981050,30950,30950,30950,30950,0
|
|
20230629,175300,21872981050,30950,30950,30950,30950,0
|
|
20230629,175200,21872981050,30950,30950,30950,30950,0
|
|
20230629,175100,21872981050,30950,30950,30950,30950,0
|
|
20230629,175000,21872981050,30950,30950,30950,30950,0
|
|
20230629,174900,21872981050,30950,30950,30950,30950,0
|
|
20230629,174800,21872981050,30950,30950,30950,30950,0
|
|
20230629,174700,21872981050,30950,30950,30950,30950,0
|
|
20230629,174600,21872981050,30950,30950,30950,30950,0
|
|
20230629,174500,21872981050,30950,30950,30950,30950,0
|
|
20230629,174400,21872981050,30950,30950,30950,30950,0
|
|
20230629,174300,21872981050,30950,30950,30950,30950,0
|
|
20230629,174200,21872981050,30950,30950,30950,30950,0
|
|
20230629,174100,21872981050,30950,30950,30950,30950,0
|
|
20230629,174000,21872981050,30950,30950,30950,30950,0
|
|
20230629,173900,21872981050,30950,30950,30950,30950,0
|
|
20230629,173800,21872981050,30950,30950,30950,30950,0
|
|
20230629,173700,21872981050,30950,30950,30950,30950,0
|
|
20230629,173600,21872981050,30950,30950,30950,30950,0
|
|
20230629,173500,21872981050,30950,30950,30950,30950,0
|
|
20230629,173400,21872981050,30950,30950,30950,30950,0
|
|
20230629,173300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,173200,21872981050,30950,30950,30950,30950,0
|
|
20230629,173100,21872981050,30950,30950,30950,30950,0
|
|
20230629,173000,21872981050,30950,30950,30950,30950,0
|
|
20230629,172900,21872981050,30950,30950,30950,30950,0
|
|
20230629,172800,21872981050,30950,30950,30950,30950,0
|
|
20230629,172700,21872981050,30950,30950,30950,30950,0
|
|
20230629,172600,21872981050,30950,30950,30950,30950,0
|
|
20230629,172500,21872981050,30950,30950,30950,30950,0
|
|
20230629,172400,21872981050,30950,30950,30950,30950,0
|
|
20230629,172300,21872981050,30950,30950,30950,30950,0
|
|
20230629,172200,21872981050,30950,30950,30950,30950,0
|
|
20230629,172100,21872981050,30950,30950,30950,30950,0
|
|
20230629,172000,21872981050,30950,30950,30950,30950,0
|
|
20230629,171900,21872981050,30950,30950,30950,30950,0
|
|
20230629,171800,21872981050,30950,30950,30950,30950,0
|
|
20230629,171700,21872981050,30950,30950,30950,30950,0
|
|
20230629,171600,21872981050,30950,30950,30950,30950,0
|
|
20230629,171500,21872981050,30950,30950,30950,30950,0
|
|
20230629,171400,21872981050,30950,30950,30950,30950,0
|
|
20230629,171300,21872981050,30950,30950,30950,30950,0
|
|
20230629,171200,21872981050,30950,30950,30950,30950,0
|
|
20230629,171100,21872981050,30950,30950,30950,30950,0
|
|
20230629,171000,21872981050,30950,30950,30950,30950,0
|
|
20230629,170900,21872981050,30950,30950,30950,30950,0
|
|
20230629,170800,21872981050,30950,30950,30950,30950,0
|
|
20230629,170700,21872981050,30950,30950,30950,30950,0
|
|
20230629,170600,21872981050,30950,30950,30950,30950,0
|
|
20230629,170500,21872981050,30950,30950,30950,30950,0
|
|
20230629,170400,21872981050,30950,30950,30950,30950,0
|
|
20230629,170300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,170200,21872981050,30950,30950,30950,30950,0
|
|
20230629,170100,21872981050,30950,30950,30950,30950,0
|
|
20230629,170000,21872981050,30950,30950,30950,30950,0
|
|
20230629,165900,21872981050,30950,30950,30950,30950,0
|
|
20230629,165800,21872981050,30950,30950,30950,30950,0
|
|
20230629,165700,21872981050,30950,30950,30950,30950,0
|
|
20230629,165600,21872981050,30950,30950,30950,30950,0
|
|
20230629,165500,21872981050,30950,30950,30950,30950,0
|
|
20230629,165400,21872981050,30950,30950,30950,30950,0
|
|
20230629,165300,21872981050,30950,30950,30950,30950,0
|
|
20230629,165200,21872981050,30950,30950,30950,30950,0
|
|
20230629,165100,21872981050,30950,30950,30950,30950,0
|
|
20230629,165000,21872981050,30950,30950,30950,30950,0
|
|
20230629,164900,21872981050,30950,30950,30950,30950,0
|
|
20230629,164800,21872981050,30950,30950,30950,30950,0
|
|
20230629,164700,21872981050,30950,30950,30950,30950,0
|
|
20230629,164600,21872981050,30950,30950,30950,30950,0
|
|
20230629,164500,21872981050,30950,30950,30950,30950,0
|
|
20230629,164400,21872981050,30950,30950,30950,30950,0
|
|
20230629,164300,21872981050,30950,30950,30950,30950,0
|
|
20230629,164200,21872981050,30950,30950,30950,30950,0
|
|
20230629,164100,21872981050,30950,30950,30950,30950,0
|
|
20230629,164000,21872981050,30950,30950,30950,30950,0
|
|
20230629,163900,21872981050,30950,30950,30950,30950,0
|
|
20230629,163800,21872981050,30950,30950,30950,30950,0
|
|
20230629,163700,21872981050,30950,30950,30950,30950,0
|
|
20230629,163600,21872981050,30950,30950,30950,30950,0
|
|
20230629,163500,21872981050,30950,30950,30950,30950,0
|
|
20230629,163400,21872981050,30950,30950,30950,30950,0
|
|
20230629,163300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,163200,21872981050,30950,30950,30950,30950,0
|
|
20230629,163100,21872981050,30950,30950,30950,30950,0
|
|
20230629,163000,21872981050,30950,30950,30950,30950,0
|
|
20230629,162900,21872981050,30950,30950,30950,30950,0
|
|
20230629,162800,21872981050,30950,30950,30950,30950,0
|
|
20230629,162700,21872981050,30950,30950,30950,30950,0
|
|
20230629,162600,21872981050,30950,30950,30950,30950,0
|
|
20230629,162500,21872981050,30950,30950,30950,30950,0
|
|
20230629,162400,21872981050,30950,30950,30950,30950,0
|
|
20230629,162300,21872981050,30950,30950,30950,30950,0
|
|
20230629,162200,21872981050,30950,30950,30950,30950,0
|
|
20230629,162100,21872981050,30950,30950,30950,30950,0
|
|
20230629,162000,21872981050,30950,30950,30950,30950,0
|
|
20230629,161900,21872981050,30950,30950,30950,30950,0
|
|
20230629,161800,21872981050,30950,30950,30950,30950,0
|
|
20230629,161700,21872981050,30950,30950,30950,30950,0
|
|
20230629,161600,21872981050,30950,30950,30950,30950,0
|
|
20230629,161500,21872981050,30950,30950,30950,30950,0
|
|
20230629,161400,21872981050,30950,30950,30950,30950,0
|
|
20230629,161300,21872981050,30950,30950,30950,30950,0
|
|
20230629,161200,21872981050,30950,30950,30950,30950,0
|
|
20230629,161100,21872981050,30950,30950,30950,30950,0
|
|
20230629,161000,21872981050,30950,30950,30950,30950,0
|
|
20230629,160900,21872981050,30950,30950,30950,30950,0
|
|
20230629,160800,21872981050,30950,30950,30950,30950,0
|
|
20230629,160700,21872981050,30950,30950,30950,30950,0
|
|
20230629,160600,21872981050,30950,30950,30950,30950,0
|
|
20230629,160500,21872981050,30950,30950,30950,30950,0
|
|
20230629,160400,21872981050,30950,30950,30950,30950,0
|
|
20230629,160300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,160200,21872981050,30950,30950,30950,30950,0
|
|
20230629,160100,21872981050,30950,30950,30950,30950,0
|
|
20230629,160000,21872981050,30950,30950,30950,30950,0
|
|
20230629,155900,21872981050,30950,30950,30950,30950,0
|
|
20230629,155800,21872981050,30950,30950,30950,30950,0
|
|
20230629,155700,21872981050,30950,30950,30950,30950,0
|
|
20230629,155600,21872981050,30950,30950,30950,30950,0
|
|
20230629,155500,21872981050,30950,30950,30950,30950,0
|
|
20230629,155400,21872981050,30950,30950,30950,30950,0
|
|
20230629,155300,21872981050,30950,30950,30950,30950,0
|
|
20230629,155200,21872981050,30950,30950,30950,30950,0
|
|
20230629,155100,21872981050,30950,30950,30950,30950,0
|
|
20230629,155000,21872981050,30950,30950,30950,30950,0
|
|
20230629,154900,21872981050,30950,30950,30950,30950,0
|
|
20230629,154800,21872981050,30950,30950,30950,30950,0
|
|
20230629,154700,21872981050,30950,30950,30950,30950,0
|
|
20230629,154600,21872981050,30950,30950,30950,30950,0
|
|
20230629,154500,21872981050,30950,30950,30950,30950,0
|
|
20230629,154400,21872981050,30950,30950,30950,30950,0
|
|
20230629,154300,21872981050,30950,30950,30950,30950,0
|
|
20230629,154200,21872981050,30950,30950,30950,30950,0
|
|
20230629,154100,21872981050,30950,30950,30950,30950,0
|
|
20230629,154000,21872981050,30950,30950,30950,30950,0
|
|
20230629,153900,21872981050,30950,30950,30950,30950,0
|
|
20230629,153800,21872981050,30950,30950,30950,30950,0
|
|
20230629,153700,21872981050,30950,30950,30950,30950,0
|
|
20230629,153600,21872981050,30950,30950,30950,30950,0
|
|
20230629,153500,21872981050,30950,30950,30950,30950,0
|
|
20230629,153400,21872981050,30950,30950,30950,30950,0
|
|
20230629,153300,21872981050,30950,30950,30950,30950,7765
|
|
20230629,153200,21872981050,30950,30950,30950,30950,0
|
|
20230629,153100,21872981050,30950,30950,30950,30950,0
|
|
20230629,153000,21872981050,30950,30950,30950,30950,7765
|
|
20230629,152900,21632654300,31000,31000,31000,31000,0
|
|
20230629,152800,21632654300,31000,31000,31000,31000,0
|
|
20230629,152700,21632654300,31000,31000,31000,31000,0
|
|
20230629,152600,21632654300,31000,31000,31000,31000,0
|
|
20230629,152500,21632654300,31000,31000,31000,31000,0
|
|
20230629,152400,21632654300,31000,31000,31000,31000,0
|
|
20230629,152300,21632654300,31000,31000,31000,31000,0
|
|
20230629,152200,21632654300,31000,31000,31000,31000,0
|
|
20230629,152100,21632654300,31000,31000,31000,31000,0
|
|
20230629,152000,21632654300,31000,31000,31000,31000,0
|
|
20230629,151900,21632654300,31000,31000,31000,30850,2231
|
|
20230629,151800,21563563450,31000,30900,31000,30900,2353
|
|
20230629,151700,21490730400,30900,30950,31000,30900,765
|
|
20230629,151600,21467075050,30950,30900,30950,30850,2476
|
|
20230629,151500,21390555250,30900,30900,30900,30850,325
|
|
20230629,151400,21380517750,30900,30850,30900,30850,1257
|
|
20230629,151300,21341700100,30850,30800,30900,30800,1183
|
|
20230629,151200,21305203650,30750,30800,30850,30750,1222
|
|
20230629,151100,21267600950,30800,30850,30850,30800,1453
|
|
20230629,151000,21222845600,30850,30800,30850,30750,1576
|
|
20230629,150900,21174303650,30850,30800,30850,30750,684
|
|
20230629,150800,21153243300,30850,30800,30850,30750,214
|
|
20230629,150700,21146655700,30850,30850,30850,30750,3646
|
|
20230629,150600,21034473300,30850,30800,30850,30800,551
|
|
20230629,150500,21017498900,30800,30900,30900,30750,2349
|
|
20230629,150400,20945145400,30850,30950,30950,30850,1373
|
|
20230629,150300,20902734200,30900,30950,31000,30900,2521
|
|
20230629,150200,20824711000,31000,31000,31050,30950,4548
|
|
20230629,150100,20683775250,31000,31050,31100,31000,10562
|
|
20230629,150000,20355826850,31100,31100,31100,31050,865
|
|
20230629,145900,20328954600,31100,31100,31100,31050,928
|
|
20230629,145800,20300135500,31100,31100,31100,31050,313
|
|
20230629,145700,20290413700,31100,31100,31100,31050,219
|
|
20230629,145600,20283612300,31050,31050,31100,31050,1186
|
|
20230629,145500,20246732600,31100,31100,31100,31050,265
|
|
20230629,145400,20238502850,31100,31100,31100,31050,233
|
|
20230629,145300,20231263750,31050,31100,31100,31050,214
|
|
20230629,145200,20224613400,31050,31150,31150,31050,3390
|
|
20230629,145100,20119189450,31150,31050,31150,31050,562
|
|
20230629,145000,20101715500,31050,31050,31100,31050,320
|
|
20230629,144900,20091766850,31100,31100,31100,31050,3256
|
|
20230629,144800,19990521200,31100,31100,31100,31050,444
|
|
20230629,144700,19976722550,31100,31100,31100,31050,458
|
|
20230629,144600,19962482100,31100,31100,31100,31050,481
|
|
20230629,144500,19947532800,31100,31100,31100,31050,277
|
|
20230629,144400,19938923400,31100,31050,31100,31050,448
|
|
20230629,144300,19925012150,31100,31100,31100,31050,794
|
|
20230629,144200,19900330400,31100,31100,31100,31050,704
|
|
20230629,144100,19878458750,31050,31100,31100,31050,732
|
|
20230629,144000,19855698650,31100,31100,31100,31050,279
|
|
20230629,143900,19847029400,31100,31050,31100,31050,409
|
|
20230629,143800,19834314050,31100,31050,31100,31000,578
|
|
20230629,143700,19816365000,31050,31050,31050,31000,1095
|
|
20230629,143600,19782417650,31050,31000,31050,31000,220
|
|
20230629,143500,19775590050,31050,31000,31100,31000,31
|
|
20230629,143400,19774627300,31050,31050,31050,31000,254
|
|
20230629,143300,19766742500,31050,31050,31100,31000,568
|
|
20230629,143200,19749117850,31050,31150,31150,31050,4358
|
|
20230629,143100,19613680650,31150,31200,31250,31150,6448
|
|
20230629,143000,19412655650,31200,31250,31250,31200,146
|
|
20230629,142900,19408098100,31250,31200,31250,31200,816
|
|
20230629,142800,19382623000,31200,31150,31200,31150,3172
|
|
20230629,142700,19283664900,31150,31200,31200,31150,1796
|
|
20230629,142600,19227665100,31150,31150,31200,31100,1430
|
|
20230629,142500,19183125400,31150,31150,31150,31100,489
|
|
20230629,142400,19167898350,31150,31100,31150,31100,359
|
|
20230629,142300,19156717950,31150,31150,31150,31100,1992
|
|
20230629,142200,19094668850,31100,31150,31150,31100,533
|
|
20230629,142100,19078069300,31150,31150,31150,31100,289
|
|
20230629,142000,19069069450,31100,31100,31150,31050,1451
|
|
20230629,141900,19023936750,31050,31050,31100,31050,975
|
|
20230629,141800,18993648750,31050,31100,31100,31050,1044
|
|
20230629,141700,18961198450,31100,31050,31100,31050,693
|
|
20230629,141600,18939650400,31100,31100,31100,31050,836
|
|
20230629,141500,18913653000,31050,31100,31150,31050,1459
|
|
20230629,141400,18868286050,31150,31100,31150,31100,1109
|
|
20230629,141300,18833778700,31150,31150,31200,31100,1262
|
|
20230629,141200,18794454200,31200,31150,31200,31100,1001
|
|
20230629,141100,18763275900,31150,31150,31150,31100,797
|
|
20230629,141000,18738453150,31150,31150,31150,31100,780
|
|
20230629,140900,18714165050,31100,31100,31150,31050,2940
|
|
20230629,140800,18622630400,31100,31100,31100,31050,1554
|
|
20230629,140700,18574342750,31100,31100,31100,31050,440
|
|
20230629,140600,18560661900,31050,31050,31100,31050,572
|
|
20230629,140500,18542884250,31100,31100,31100,31050,376
|
|
20230629,140400,18531193100,31100,31050,31100,31050,564
|
|
20230629,140300,18513674900,31100,31050,31100,31000,554
|
|
20230629,140200,18496462950,31050,31100,31100,31050,1963
|
|
20230629,140100,18435496450,31100,31150,31150,31050,1356
|
|
20230629,140000,18393310000,31150,31100,31150,31100,516
|
|
20230629,135900,18377258050,31100,31100,31100,31050,826
|
|
20230629,135800,18351569600,31100,31100,31100,31050,626
|
|
20230629,135700,18332101050,31100,31100,31100,31050,459
|
|
20230629,135600,18317841450,31100,31100,31100,31100,382
|
|
20230629,135500,18305961250,31100,31100,31100,31050,755
|
|
20230629,135400,18282480950,31100,31050,31100,31050,1349
|
|
20230629,135300,18240528600,31100,31100,31100,31050,442
|
|
20230629,135200,18226792050,31100,31050,31100,31000,338
|
|
20230629,135100,18216292250,31050,31050,31050,31000,413
|
|
20230629,135000,18203468900,31050,31050,31050,31000,636
|
|
20230629,134900,18183727650,31000,31100,31100,31000,2437
|
|
20230629,134800,18108113850,31100,31050,31100,31050,247
|
|
20230629,134700,18100432300,31100,31050,31100,31050,770
|
|
20230629,134600,18076503950,31050,31100,31100,31050,436
|
|
20230629,134500,18062956750,31050,31100,31100,31050,495
|
|
20230629,134400,18047567450,31100,31050,31100,31050,346
|
|
20230629,134300,18036809650,31100,31100,31100,31050,940
|
|
20230629,134200,18007600750,31050,31150,31150,31050,1808
|
|
20230629,134100,17951396550,31150,31150,31150,31100,1010
|
|
20230629,134000,17919966900,31100,31150,31150,31100,251
|
|
20230629,133900,17912148450,31150,31150,31150,31100,781
|
|
20230629,133800,17887826750,31150,31150,31150,31150,614
|
|
20230629,133700,17868700650,31150,31100,31150,31050,572
|
|
20230629,133600,17850907200,31100,31100,31100,31050,2195
|
|
20230629,133500,17782643300,31100,31100,31100,31050,168
|
|
20230629,133400,17777420100,31100,31050,31100,31050,1896
|
|
20230629,133300,17718482100,31100,31000,31100,31000,1988
|
|
20230629,133200,17656768950,31050,31000,31050,31000,1374
|
|
20230629,133100,17614167950,31000,31000,31000,31000,315
|
|
20230629,133000,17604402950,31000,31050,31050,30950,1621
|
|
20230629,132900,17554151950,31000,31000,31050,31000,35
|
|
20230629,132800,17553066200,31050,31000,31050,31000,510
|
|
20230629,132700,17537250400,31000,31000,31000,30950,578
|
|
20230629,132600,17519332600,31000,31000,31050,30950,2192
|
|
20230629,132500,17451378900,30950,30950,30950,30900,1042
|
|
20230629,132400,17419137050,30950,30900,30950,30900,1343
|
|
20230629,132300,17377571350,30950,30950,30950,30900,179
|
|
20230629,132200,17372031450,30950,30900,30950,30900,2654
|
|
20230629,132100,17289891300,30950,30900,30950,30900,124
|
|
20230629,132000,17286054100,30900,30950,30950,30900,111
|
|
20230629,131900,17282619650,30950,30900,30950,30900,68
|
|
20230629,131800,17280515250,30950,31000,31000,30900,1908
|
|
20230629,131700,17221462900,31000,31000,31000,30950,104
|
|
20230629,131600,17218238950,31000,30950,31000,30950,114
|
|
20230629,131500,17214707450,31000,30950,31000,30950,192
|
|
20230629,131400,17208760450,30950,31000,31000,30950,271
|
|
20230629,131300,17200364450,31000,31000,31000,30950,161
|
|
20230629,131200,17195378450,30950,31000,31000,30950,598
|
|
20230629,131100,17176843000,31000,31000,31000,30950,75
|
|
20230629,131000,17174518250,31000,30950,31000,30950,252
|
|
20230629,130900,17166715250,30950,30950,30950,30900,167
|
|
20230629,130800,17161546950,30950,30950,30950,30900,925
|
|
20230629,130700,17132918850,30950,30950,30950,30900,193
|
|
20230629,130600,17126945550,30950,31000,31000,30950,1701
|
|
20230629,130500,17074296050,31000,30950,31000,30950,410
|
|
20230629,130400,17061597750,30950,30950,30950,30900,674
|
|
20230629,130300,17040739000,30900,30950,30950,30900,423
|
|
20230629,130200,17027652200,30950,30950,30950,30900,655
|
|
20230629,130100,17007381750,30950,30950,30950,30900,266
|
|
20230629,130000,16999149950,30950,30950,30950,30900,176
|
|
20230629,125900,16993703350,30950,30900,30950,30900,468
|
|
20230629,125800,16979241900,30900,30900,30900,30850,586
|
|
20230629,125700,16961134800,30900,30850,30900,30850,208
|
|
20230629,125600,16954708200,30900,30900,30950,30900,859
|
|
20230629,125500,16928164850,30900,30900,30900,30850,2535
|
|
20230629,125400,16849835450,30900,30850,30900,30850,592
|
|
20230629,125300,16831560400,30800,30800,30850,30800,268
|
|
20230629,125200,16823301150,30800,30800,30800,30750,295
|
|
20230629,125100,16814219650,30800,30800,30800,30750,625
|
|
20230629,125000,16794995300,30800,30800,30800,30800,773
|
|
20230629,124900,16771186900,30800,30800,30800,30800,622
|
|
20230629,124800,16752029300,30800,30750,30800,30750,86
|
|
20230629,124700,16749381750,30800,30800,30800,30800,575
|
|
20230629,124600,16731671750,30800,30800,30800,30750,356
|
|
20230629,124500,16720718600,30800,30750,30800,30750,148
|
|
20230629,124400,16716166550,30800,30750,30800,30750,213
|
|
20230629,124300,16709615700,30800,30800,30800,30750,615
|
|
20230629,124200,16690701000,30750,30750,30800,30750,885
|
|
20230629,124100,16663485100,30800,30750,30800,30750,514
|
|
20230629,124000,16647679300,30750,30750,30750,30700,464
|
|
20230629,123900,16633412100,30750,30800,30800,30700,1516
|
|
20230629,123800,16586790400,30800,30800,30800,30800,168
|
|
20230629,123700,16581616000,30800,30800,30800,30800,74
|
|
20230629,123600,16579336800,30800,30800,30800,30750,177
|
|
20230629,123500,16573888900,30750,30800,30800,30750,676
|
|
20230629,123400,16553069550,30800,30800,30800,30750,132
|
|
20230629,123300,16549004950,30800,30850,30850,30800,2091
|
|
20230629,123200,16484596850,30850,30850,30850,30800,773
|
|
20230629,123100,16460750650,30850,30850,30850,30850,51
|
|
20230629,123000,16459177300,30850,30850,30850,30800,774
|
|
20230629,122900,16435306850,30850,30850,30850,30850,30
|
|
20230629,122800,16434381350,30850,30850,30850,30800,131
|
|
20230629,122700,16430343050,30850,30850,30850,30850,101
|
|
20230629,122600,16427227200,30850,30850,30850,30800,51
|
|
20230629,122500,16425654350,30800,30800,30850,30800,37
|
|
20230629,122400,16424513000,30850,30800,30850,30800,101
|
|
20230629,122300,16421398300,30850,30850,30850,30850,43
|
|
20230629,122200,16420071750,30850,30850,30850,30850,52
|
|
20230629,122100,16418467550,30850,30850,30850,30800,191
|
|
20230629,122000,16412579750,30850,30850,30850,30800,523
|
|
20230629,121900,16396446050,30850,30850,30850,30800,504
|
|
20230629,121800,16380901150,30850,30850,30850,30850,49
|
|
20230629,121700,16379389500,30850,30850,30850,30800,323
|
|
20230629,121600,16369432450,30850,30850,30850,30800,595
|
|
20230629,121500,16351102900,30850,30900,30900,30800,1338
|
|
20230629,121400,16309834650,30900,30900,30900,30900,90
|
|
20230629,121300,16307053650,30900,30900,30900,30850,181
|
|
20230629,121200,16301461500,30900,30900,30900,30850,144
|
|
20230629,121100,16297013050,30900,30900,30900,30900,21
|
|
20230629,121000,16296364150,30900,30850,30900,30800,1405
|
|
20230629,120900,16253014400,30850,30800,30850,30800,1416
|
|
20230629,120800,16209375750,30800,30800,30800,30750,769
|
|
20230629,120700,16185691300,30850,30850,30850,30750,61
|
|
20230629,120600,16183810550,30850,30750,30850,30750,74
|
|
20230629,120500,16181533600,30750,30700,30750,30700,149
|
|
20230629,120400,16176955200,30750,30750,30800,30700,38
|
|
20230629,120300,16175787350,30750,30800,30800,30750,66
|
|
20230629,120200,16173757250,30750,30800,30800,30750,99
|
|
20230629,120100,16170708150,30750,30700,30750,30700,379
|
|
20230629,120000,16159064150,30750,30800,30800,30700,719
|
|
20230629,115900,16136955750,30800,30850,30850,30750,800
|
|
20230629,115800,16112317150,30800,30850,30850,30800,57
|
|
20230629,115700,16110558750,30850,30800,30850,30750,645
|
|
20230629,115600,16090694050,30750,30850,30850,30700,2029
|
|
20230629,115500,16028266200,30800,30850,30850,30800,187
|
|
20230629,115400,16022497300,30850,30850,30850,30850,186
|
|
20230629,115300,16016759200,30850,30950,30950,30850,2520
|
|
20230629,115200,15938948950,30950,30950,30950,30900,285
|
|
20230629,115100,15930134100,30950,30950,30950,30900,205
|
|
20230629,115000,15923789400,30950,30950,30950,30900,272
|
|
20230629,114900,15915371050,30950,30900,30950,30900,172
|
|
20230629,114800,15910054200,30900,30950,30950,30900,269
|
|
20230629,114700,15901737000,30950,30950,30950,30950,336
|
|
20230629,114600,15891337800,30950,30900,30950,30900,526
|
|
20230629,114500,15875084200,30900,30900,30900,30850,567
|
|
20230629,114400,15857579550,30900,30850,30900,30850,807
|
|
20230629,114300,15832670750,30850,30850,30850,30800,198
|
|
20230629,114200,15826562550,30850,30800,30850,30800,732
|
|
20230629,114100,15803985950,30850,30850,30850,30800,74
|
|
20230629,114000,15801703300,30800,30800,30800,30750,458
|
|
20230629,113900,15787597500,30800,30800,30800,30750,138
|
|
20230629,113800,15783348800,30800,30800,30800,30800,178
|
|
20230629,113700,15777866400,30750,30800,30800,30750,640
|
|
20230629,113600,15758182950,30800,30800,30800,30750,262
|
|
20230629,113500,15750115800,30800,30700,30800,30700,246
|
|
20230629,113400,15742550200,30750,30800,30800,30700,152
|
|
20230629,113300,15737877450,30800,30800,30800,30800,24
|
|
20230629,113200,15737138250,30800,30700,30800,30700,177
|
|
20230629,113100,15731698350,30750,30750,30800,30700,4523
|
|
20230629,113000,15592714000,30750,30850,30850,30750,1190
|
|
20230629,112900,15556070900,30850,30850,30850,30800,187
|
|
20230629,112800,15550302700,30850,30850,30850,30800,331
|
|
20230629,112700,15540105850,30800,30850,30850,30800,945
|
|
20230629,112600,15510995100,30850,30850,30850,30800,140
|
|
20230629,112500,15506676400,30850,30850,30850,30800,73
|
|
20230629,112400,15504427300,30850,30800,30850,30800,331
|
|
20230629,112300,15494231550,30850,30800,30850,30800,744
|
|
20230629,112200,15471295050,30850,30800,30850,30800,1297
|
|
20230629,112100,15431341700,30850,30850,30900,30800,998
|
|
20230629,112000,15400563450,30900,30900,30900,30850,396
|
|
20230629,111900,15388339100,30850,30900,30900,30800,810
|
|
20230629,111800,15363351650,30900,30800,30900,30800,1304
|
|
20230629,111700,15323123150,30850,30850,30900,30750,1673
|
|
20230629,111600,15271596700,30850,30800,30900,30750,236
|
|
20230629,111500,15264320000,30800,30850,30850,30750,998
|
|
20230629,111400,15233579850,30850,30850,30850,30800,286
|
|
20230629,111300,15224757450,30750,30700,30800,30700,6245
|
|
20230629,111200,15032657800,30750,30750,30800,30700,314
|
|
20230629,111100,15023006150,30750,30850,30900,30700,4677
|
|
20230629,111000,14879123000,30850,30800,30850,30750,868
|
|
20230629,110900,14852381800,30800,30850,30900,30750,3143
|
|
20230629,110800,14755503150,30900,30900,30950,30850,565
|
|
20230629,110700,14738049400,30900,31000,31000,30900,2113
|
|
20230629,110600,14672659850,31000,31050,31050,31000,779
|
|
20230629,110500,14648507750,31050,31000,31050,31000,367
|
|
20230629,110400,14637126550,31050,31050,31050,31000,882
|
|
20230629,110300,14609779750,31050,31200,31200,31050,2352
|
|
20230629,110200,14536666850,31150,31200,31250,31150,3959
|
|
20230629,110100,14413141900,31250,31250,31300,31200,1763
|
|
20230629,110000,14358045000,31300,31300,31300,31250,103
|
|
20230629,105900,14354823150,31250,31300,31300,31250,2907
|
|
20230629,105800,14263856600,31300,31300,31300,31250,1009
|
|
20230629,105700,14232303450,31300,31250,31300,31250,465
|
|
20230629,105600,14217761950,31250,31300,31350,31250,1881
|
|
20230629,105500,14158928150,31350,31300,31350,31250,2607
|
|
20230629,105400,14077329650,31250,31250,31300,31250,372
|
|
20230629,105300,14065697400,31300,31250,31300,31250,1898
|
|
20230629,105200,14006379550,31300,31300,31300,31250,634
|
|
20230629,105100,13986561050,31250,31250,31300,31250,1842
|
|
20230629,105000,13928990450,31200,31250,31250,31200,227
|
|
20230629,104900,13921897250,31200,31250,31300,31200,1039
|
|
20230629,104800,13889410800,31250,31250,31300,31200,2729
|
|
20230629,104700,13804207150,31250,31250,31250,31200,1084
|
|
20230629,104600,13770341300,31200,31250,31250,31200,358
|
|
20230629,104500,13759158950,31250,31150,31250,31150,2804
|
|
20230629,104400,13671683650,31150,31200,31200,31150,380
|
|
20230629,104300,13659830450,31200,31100,31200,31100,2323
|
|
20230629,104200,13587500850,31150,31150,31150,31100,585
|
|
20230629,104100,13569287450,31150,31150,31150,31100,601
|
|
20230629,104000,13550588850,31150,31150,31200,31100,543
|
|
20230629,103900,13533690300,31200,31150,31200,31100,1586
|
|
20230629,103800,13484283150,31100,31100,31150,31100,145
|
|
20230629,103700,13479769250,31150,31150,31150,31100,827
|
|
20230629,103600,13454043900,31100,31150,31200,31050,3056
|
|
20230629,103500,13358903450,31150,31150,31200,31100,3167
|
|
20230629,103400,13260128400,31100,31050,31200,31050,3346
|
|
20230629,103300,13156088550,31050,31000,31050,31000,430
|
|
20230629,103200,13142746550,31000,31000,31050,31000,451
|
|
20230629,103100,13128744550,31050,31050,31050,31000,412
|
|
20230629,103000,13115960200,31050,31050,31100,31000,834
|
|
20230629,102900,13090064350,31050,31000,31100,31000,2415
|
|
20230629,102800,13015127950,31000,30950,31000,30950,520
|
|
20230629,102700,12999017300,30950,31000,31000,30950,556
|
|
20230629,102600,12981797600,30950,31000,31000,30950,781
|
|
20230629,102500,12957592050,30950,31000,31000,30950,245
|
|
20230629,102400,12950005550,31050,31000,31050,30900,4122
|
|
20230629,102300,12822185350,31050,31100,31100,31000,326
|
|
20230629,102200,12812064700,31100,31100,31100,30950,1632
|
|
20230629,102100,12761450850,31100,31050,31100,31000,2318
|
|
20230629,102000,12689503250,31050,31150,31150,31050,1666
|
|
20230629,101900,12637672050,31150,31150,31200,31100,3808
|
|
20230629,101800,12518991400,31150,31150,31200,31100,3580
|
|
20230629,101700,12407479800,31150,31000,31150,30950,5587
|
|
20230629,101600,12233972400,31000,30950,31000,30900,2065
|
|
20230629,101500,12170010050,30950,30950,30950,30900,3253
|
|
20230629,101400,12069354200,30950,30850,30950,30850,2406
|
|
20230629,101300,11995047300,30850,30850,30850,30800,691
|
|
20230629,101200,11973733450,30800,30800,30800,30700,1581
|
|
20230629,101100,11925095250,30750,30750,30800,30750,626
|
|
20230629,101000,11905839250,30800,30800,30800,30750,258
|
|
20230629,100900,11897896850,30800,30800,30800,30750,651
|
|
20230629,100800,11877847600,30800,30750,30800,30700,1582
|
|
20230629,100700,11829147800,30700,30750,30750,30700,256
|
|
20230629,100600,11821281500,30750,30800,30800,30700,1487
|
|
20230629,100500,11775536500,30750,30700,30800,30700,1563
|
|
20230629,100400,11727463000,30700,30700,30750,30700,1383
|
|
20230629,100300,11685001650,30750,30800,30800,30750,878
|
|
20230629,100200,11657999400,30800,30700,30800,30700,1040
|
|
20230629,100100,11626042200,30700,30700,30750,30650,2944
|
|
20230629,100000,11535663900,30700,30550,30700,30550,2178
|
|
20230629,095900,11468973400,30600,30550,30600,30550,272
|
|
20230629,095800,11460652350,30550,30550,30600,30550,1141
|
|
20230629,095700,11425772950,30550,30550,30600,30550,1007
|
|
20230629,095600,11394996100,30550,30550,30550,30550,576
|
|
20230629,095500,11377399300,30500,30500,30550,30500,337
|
|
20230629,095400,11367117650,30500,30550,30550,30450,805
|
|
20230629,095300,11342564350,30550,30350,30550,30350,4359
|
|
20230629,095200,11209696200,30350,30400,30400,30350,4885
|
|
20230629,095100,11061366900,30450,30450,30500,30400,3081
|
|
20230629,095000,10967620200,30500,30400,30500,30400,3133
|
|
20230629,094900,10872274550,30400,30500,30500,30400,3474
|
|
20230629,094800,10766500000,30450,30450,30500,30450,793
|
|
20230629,094700,10742325250,30500,30500,30500,30450,2340
|
|
20230629,094600,10670973250,30450,30500,30500,30450,926
|
|
20230629,094500,10642757100,30500,30500,30500,30450,624
|
|
20230629,094400,10623743100,30450,30500,30500,30450,1062
|
|
20230629,094300,10591390150,30450,30500,30500,30400,1137
|
|
20230629,094200,10556760100,30450,30400,30500,30350,2573
|
|
20230629,094100,10478501900,30450,30550,30550,30450,7194
|
|
20230629,094000,10259247050,30550,30550,30550,30500,726
|
|
20230629,093900,10237093750,30550,30650,30650,30500,3141
|
|
20230629,093800,10140993750,30650,30550,30650,30550,963
|
|
20230629,093700,10111511750,30600,30450,30600,30450,2084
|
|
20230629,093600,10047937600,30450,30500,30500,30400,6098
|
|
20230629,093500,9862360150,30450,30650,30650,30450,7211
|
|
20230629,093400,9642035100,30600,30650,30650,30600,4532
|
|
20230629,093300,9503281650,30650,30850,30850,30650,10996
|
|
20230629,093200,9165119050,30900,30900,30950,30850,1328
|
|
20230629,093100,9124123950,30900,30900,30950,30850,4627
|
|
20230629,093000,8981173100,30900,30950,30950,30900,2322
|
|
20230629,092900,8909413550,30900,31000,31050,30900,8673
|
|
20230629,092800,8640755950,31000,31150,31150,31000,4128
|
|
20230629,092700,8512606150,31050,31200,31200,31050,4327
|
|
20230629,092600,8377906950,31200,31100,31200,31050,5866
|
|
20230629,092500,8195291000,31200,31250,31350,31100,6755
|
|
20230629,092400,7984561200,31350,31450,31450,31300,8396
|
|
20230629,092300,7720845000,31450,31450,31450,31350,4955
|
|
20230629,092200,7565194750,31400,31400,31450,31350,6847
|
|
20230629,092100,7350133850,31400,31350,31450,31300,11039
|
|
20230629,092000,7003497400,31350,31150,31350,31100,13488
|
|
20230629,091900,6582119150,31150,31150,31200,31050,5062
|
|
20230629,091800,6424409750,31050,31150,31200,31050,3907
|
|
20230629,091700,6302872400,31100,31250,31300,31100,7655
|
|
20230629,091600,6063718700,31250,31200,31250,31150,15774
|
|
20230629,091500,5571441950,31200,31050,31200,31050,10715
|
|
20230629,091400,5237881850,31100,31100,31100,31000,2737
|
|
20230629,091300,5152871700,31100,30900,31100,30900,6511
|
|
20230629,091200,4950870300,30900,31050,31100,30900,8838
|
|
20230629,091100,4676979500,31100,31100,31150,31050,5381
|
|
20230629,091000,4509646600,31100,31050,31100,31000,7168
|
|
20230629,090900,4287159700,31050,31100,31100,31000,5673
|
|
20230629,090800,4110940950,31050,30950,31100,30850,6987
|
|
20230629,090700,3894325150,30850,30950,31050,30800,13858
|
|
20230629,090600,3465423550,30950,30900,31150,30900,17939
|
|
20230629,090500,2908771600,30950,31100,31150,30900,10650
|
|
20230629,090400,2578327250,31100,30950,31200,30900,19928
|
|
20230629,090300,1959566600,30950,30850,31000,30800,17048
|
|
20230629,090200,1432641300,30800,30750,30850,30700,20343
|
|
20230629,090100,806707800,30750,30600,30850,30550,11401
|
|
20230629,090000,456668450,30600,30400,30600,30350,14608
|