633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,192900,33333877300,21950,21950,21950,21950,0
|
|
20230627,192800,33333877300,21950,21950,21950,21950,0
|
|
20230627,192700,33333877300,21950,21950,21950,21950,0
|
|
20230627,192600,33333877300,21950,21950,21950,21950,0
|
|
20230627,192500,33333877300,21950,21950,21950,21950,0
|
|
20230627,192400,33333877300,21950,21950,21950,21950,0
|
|
20230627,192300,33333877300,21950,21950,21950,21950,0
|
|
20230627,192200,33333877300,21950,21950,21950,21950,0
|
|
20230627,192100,33333877300,21950,21950,21950,21950,0
|
|
20230627,192000,33333877300,21950,21950,21950,21950,0
|
|
20230627,191900,33333877300,21950,21950,21950,21950,0
|
|
20230627,191800,33333877300,21950,21950,21950,21950,0
|
|
20230627,191700,33333877300,21950,21950,21950,21950,0
|
|
20230627,191600,33333877300,21950,21950,21950,21950,0
|
|
20230627,191500,33333877300,21950,21950,21950,21950,0
|
|
20230627,191400,33333877300,21950,21950,21950,21950,0
|
|
20230627,191300,33333877300,21950,21950,21950,21950,0
|
|
20230627,191200,33333877300,21950,21950,21950,21950,0
|
|
20230627,191100,33333877300,21950,21950,21950,21950,0
|
|
20230627,191000,33333877300,21950,21950,21950,21950,0
|
|
20230627,190900,33333877300,21950,21950,21950,21950,0
|
|
20230627,190800,33333877300,21950,21950,21950,21950,0
|
|
20230627,190700,33333877300,21950,21950,21950,21950,0
|
|
20230627,190600,33333877300,21950,21950,21950,21950,0
|
|
20230627,190500,33333877300,21950,21950,21950,21950,0
|
|
20230627,190400,33333877300,21950,21950,21950,21950,0
|
|
20230627,190300,33333877300,21950,21950,21950,21950,0
|
|
20230627,190200,33333877300,21950,21950,21950,21950,0
|
|
20230627,190100,33333877300,21950,21950,21950,21950,0
|
|
20230627,190000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,185900,33333877300,21950,21950,21950,21950,0
|
|
20230627,185800,33333877300,21950,21950,21950,21950,0
|
|
20230627,185700,33333877300,21950,21950,21950,21950,0
|
|
20230627,185600,33333877300,21950,21950,21950,21950,0
|
|
20230627,185500,33333877300,21950,21950,21950,21950,0
|
|
20230627,185400,33333877300,21950,21950,21950,21950,0
|
|
20230627,185300,33333877300,21950,21950,21950,21950,0
|
|
20230627,185200,33333877300,21950,21950,21950,21950,0
|
|
20230627,185100,33333877300,21950,21950,21950,21950,0
|
|
20230627,185000,33333877300,21950,21950,21950,21950,0
|
|
20230627,184900,33333877300,21950,21950,21950,21950,0
|
|
20230627,184800,33333877300,21950,21950,21950,21950,0
|
|
20230627,184700,33333877300,21950,21950,21950,21950,0
|
|
20230627,184600,33333877300,21950,21950,21950,21950,0
|
|
20230627,184500,33333877300,21950,21950,21950,21950,0
|
|
20230627,184400,33333877300,21950,21950,21950,21950,0
|
|
20230627,184300,33333877300,21950,21950,21950,21950,0
|
|
20230627,184200,33333877300,21950,21950,21950,21950,0
|
|
20230627,184100,33333877300,21950,21950,21950,21950,0
|
|
20230627,184000,33333877300,21950,21950,21950,21950,0
|
|
20230627,183900,33333877300,21950,21950,21950,21950,0
|
|
20230627,183800,33333877300,21950,21950,21950,21950,0
|
|
20230627,183700,33333877300,21950,21950,21950,21950,0
|
|
20230627,183600,33333877300,21950,21950,21950,21950,0
|
|
20230627,183500,33333877300,21950,21950,21950,21950,0
|
|
20230627,183400,33333877300,21950,21950,21950,21950,0
|
|
20230627,183300,33333877300,21950,21950,21950,21950,0
|
|
20230627,183200,33333877300,21950,21950,21950,21950,0
|
|
20230627,183100,33333877300,21950,21950,21950,21950,0
|
|
20230627,183000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,182900,33333877300,21950,21950,21950,21950,0
|
|
20230627,182800,33333877300,21950,21950,21950,21950,0
|
|
20230627,182700,33333877300,21950,21950,21950,21950,0
|
|
20230627,182600,33333877300,21950,21950,21950,21950,0
|
|
20230627,182500,33333877300,21950,21950,21950,21950,0
|
|
20230627,182400,33333877300,21950,21950,21950,21950,0
|
|
20230627,182300,33333877300,21950,21950,21950,21950,0
|
|
20230627,182200,33333877300,21950,21950,21950,21950,0
|
|
20230627,182100,33333877300,21950,21950,21950,21950,0
|
|
20230627,182000,33333877300,21950,21950,21950,21950,0
|
|
20230627,181900,33333877300,21950,21950,21950,21950,0
|
|
20230627,181800,33333877300,21950,21950,21950,21950,0
|
|
20230627,181700,33333877300,21950,21950,21950,21950,0
|
|
20230627,181600,33333877300,21950,21950,21950,21950,0
|
|
20230627,181500,33333877300,21950,21950,21950,21950,0
|
|
20230627,181400,33333877300,21950,21950,21950,21950,0
|
|
20230627,181300,33333877300,21950,21950,21950,21950,0
|
|
20230627,181200,33333877300,21950,21950,21950,21950,0
|
|
20230627,181100,33333877300,21950,21950,21950,21950,0
|
|
20230627,181000,33333877300,21950,21950,21950,21950,0
|
|
20230627,180900,33333877300,21950,21950,21950,21950,0
|
|
20230627,180800,33333877300,21950,21950,21950,21950,0
|
|
20230627,180700,33333877300,21950,21950,21950,21950,0
|
|
20230627,180600,33333877300,21950,21950,21950,21950,0
|
|
20230627,180500,33333877300,21950,21950,21950,21950,0
|
|
20230627,180400,33333877300,21950,21950,21950,21950,0
|
|
20230627,180300,33333877300,21950,21950,21950,21950,0
|
|
20230627,180200,33333877300,21950,21950,21950,21950,0
|
|
20230627,180100,33333877300,21950,21950,21950,21950,0
|
|
20230627,180000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,175900,33333877300,21950,21950,21950,21950,0
|
|
20230627,175800,33333877300,21950,21950,21950,21950,0
|
|
20230627,175700,33333877300,21950,21950,21950,21950,0
|
|
20230627,175600,33333877300,21950,21950,21950,21950,0
|
|
20230627,175500,33333877300,21950,21950,21950,21950,0
|
|
20230627,175400,33333877300,21950,21950,21950,21950,0
|
|
20230627,175300,33333877300,21950,21950,21950,21950,0
|
|
20230627,175200,33333877300,21950,21950,21950,21950,0
|
|
20230627,175100,33333877300,21950,21950,21950,21950,0
|
|
20230627,175000,33333877300,21950,21950,21950,21950,0
|
|
20230627,174900,33333877300,21950,21950,21950,21950,0
|
|
20230627,174800,33333877300,21950,21950,21950,21950,0
|
|
20230627,174700,33333877300,21950,21950,21950,21950,0
|
|
20230627,174600,33333877300,21950,21950,21950,21950,0
|
|
20230627,174500,33333877300,21950,21950,21950,21950,0
|
|
20230627,174400,33333877300,21950,21950,21950,21950,0
|
|
20230627,174300,33333877300,21950,21950,21950,21950,0
|
|
20230627,174200,33333877300,21950,21950,21950,21950,0
|
|
20230627,174100,33333877300,21950,21950,21950,21950,0
|
|
20230627,174000,33333877300,21950,21950,21950,21950,0
|
|
20230627,173900,33333877300,21950,21950,21950,21950,0
|
|
20230627,173800,33333877300,21950,21950,21950,21950,0
|
|
20230627,173700,33333877300,21950,21950,21950,21950,0
|
|
20230627,173600,33333877300,21950,21950,21950,21950,0
|
|
20230627,173500,33333877300,21950,21950,21950,21950,0
|
|
20230627,173400,33333877300,21950,21950,21950,21950,0
|
|
20230627,173300,33333877300,21950,21950,21950,21950,0
|
|
20230627,173200,33333877300,21950,21950,21950,21950,0
|
|
20230627,173100,33333877300,21950,21950,21950,21950,0
|
|
20230627,173000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,172900,33333877300,21950,21950,21950,21950,0
|
|
20230627,172800,33333877300,21950,21950,21950,21950,0
|
|
20230627,172700,33333877300,21950,21950,21950,21950,0
|
|
20230627,172600,33333877300,21950,21950,21950,21950,0
|
|
20230627,172500,33333877300,21950,21950,21950,21950,0
|
|
20230627,172400,33333877300,21950,21950,21950,21950,0
|
|
20230627,172300,33333877300,21950,21950,21950,21950,0
|
|
20230627,172200,33333877300,21950,21950,21950,21950,0
|
|
20230627,172100,33333877300,21950,21950,21950,21950,0
|
|
20230627,172000,33333877300,21950,21950,21950,21950,0
|
|
20230627,171900,33333877300,21950,21950,21950,21950,0
|
|
20230627,171800,33333877300,21950,21950,21950,21950,0
|
|
20230627,171700,33333877300,21950,21950,21950,21950,0
|
|
20230627,171600,33333877300,21950,21950,21950,21950,0
|
|
20230627,171500,33333877300,21950,21950,21950,21950,0
|
|
20230627,171400,33333877300,21950,21950,21950,21950,0
|
|
20230627,171300,33333877300,21950,21950,21950,21950,0
|
|
20230627,171200,33333877300,21950,21950,21950,21950,0
|
|
20230627,171100,33333877300,21950,21950,21950,21950,0
|
|
20230627,171000,33333877300,21950,21950,21950,21950,0
|
|
20230627,170900,33333877300,21950,21950,21950,21950,0
|
|
20230627,170800,33333877300,21950,21950,21950,21950,0
|
|
20230627,170700,33333877300,21950,21950,21950,21950,0
|
|
20230627,170600,33333877300,21950,21950,21950,21950,0
|
|
20230627,170500,33333877300,21950,21950,21950,21950,0
|
|
20230627,170400,33333877300,21950,21950,21950,21950,0
|
|
20230627,170300,33333877300,21950,21950,21950,21950,0
|
|
20230627,170200,33333877300,21950,21950,21950,21950,0
|
|
20230627,170100,33333877300,21950,21950,21950,21950,0
|
|
20230627,170000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,165900,33333877300,21950,21950,21950,21950,0
|
|
20230627,165800,33333877300,21950,21950,21950,21950,0
|
|
20230627,165700,33333877300,21950,21950,21950,21950,0
|
|
20230627,165600,33333877300,21950,21950,21950,21950,0
|
|
20230627,165500,33333877300,21950,21950,21950,21950,0
|
|
20230627,165400,33333877300,21950,21950,21950,21950,0
|
|
20230627,165300,33333877300,21950,21950,21950,21950,0
|
|
20230627,165200,33333877300,21950,21950,21950,21950,0
|
|
20230627,165100,33333877300,21950,21950,21950,21950,0
|
|
20230627,165000,33333877300,21950,21950,21950,21950,0
|
|
20230627,164900,33333877300,21950,21950,21950,21950,0
|
|
20230627,164800,33333877300,21950,21950,21950,21950,0
|
|
20230627,164700,33333877300,21950,21950,21950,21950,0
|
|
20230627,164600,33333877300,21950,21950,21950,21950,0
|
|
20230627,164500,33333877300,21950,21950,21950,21950,0
|
|
20230627,164400,33333877300,21950,21950,21950,21950,0
|
|
20230627,164300,33333877300,21950,21950,21950,21950,0
|
|
20230627,164200,33333877300,21950,21950,21950,21950,0
|
|
20230627,164100,33333877300,21950,21950,21950,21950,0
|
|
20230627,164000,33333877300,21950,21950,21950,21950,0
|
|
20230627,163900,33333877300,21950,21950,21950,21950,0
|
|
20230627,163800,33333877300,21950,21950,21950,21950,0
|
|
20230627,163700,33333877300,21950,21950,21950,21950,0
|
|
20230627,163600,33333877300,21950,21950,21950,21950,0
|
|
20230627,163500,33333877300,21950,21950,21950,21950,0
|
|
20230627,163400,33333877300,21950,21950,21950,21950,0
|
|
20230627,163300,33333877300,21950,21950,21950,21950,0
|
|
20230627,163200,33333877300,21950,21950,21950,21950,0
|
|
20230627,163100,33333877300,21950,21950,21950,21950,0
|
|
20230627,163000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,162900,33333877300,21950,21950,21950,21950,0
|
|
20230627,162800,33333877300,21950,21950,21950,21950,0
|
|
20230627,162700,33333877300,21950,21950,21950,21950,0
|
|
20230627,162600,33333877300,21950,21950,21950,21950,0
|
|
20230627,162500,33333877300,21950,21950,21950,21950,0
|
|
20230627,162400,33333877300,21950,21950,21950,21950,0
|
|
20230627,162300,33333877300,21950,21950,21950,21950,0
|
|
20230627,162200,33333877300,21950,21950,21950,21950,0
|
|
20230627,162100,33333877300,21950,21950,21950,21950,0
|
|
20230627,162000,33333877300,21950,21950,21950,21950,0
|
|
20230627,161900,33333877300,21950,21950,21950,21950,0
|
|
20230627,161800,33333877300,21950,21950,21950,21950,0
|
|
20230627,161700,33333877300,21950,21950,21950,21950,0
|
|
20230627,161600,33333877300,21950,21950,21950,21950,0
|
|
20230627,161500,33333877300,21950,21950,21950,21950,0
|
|
20230627,161400,33333877300,21950,21950,21950,21950,0
|
|
20230627,161300,33333877300,21950,21950,21950,21950,0
|
|
20230627,161200,33333877300,21950,21950,21950,21950,0
|
|
20230627,161100,33333877300,21950,21950,21950,21950,0
|
|
20230627,161000,33333877300,21950,21950,21950,21950,0
|
|
20230627,160900,33333877300,21950,21950,21950,21950,0
|
|
20230627,160800,33333877300,21950,21950,21950,21950,0
|
|
20230627,160700,33333877300,21950,21950,21950,21950,0
|
|
20230627,160600,33333877300,21950,21950,21950,21950,0
|
|
20230627,160500,33333877300,21950,21950,21950,21950,0
|
|
20230627,160400,33333877300,21950,21950,21950,21950,0
|
|
20230627,160300,33333877300,21950,21950,21950,21950,0
|
|
20230627,160200,33333877300,21950,21950,21950,21950,0
|
|
20230627,160100,33333877300,21950,21950,21950,21950,0
|
|
20230627,160000,33333877300,21950,21950,21950,21950,36342
|
|
20230627,155900,33333877300,21950,21950,21950,21950,0
|
|
20230627,155800,33333877300,21950,21950,21950,21950,0
|
|
20230627,155700,33333877300,21950,21950,21950,21950,0
|
|
20230627,155600,33333877300,21950,21950,21950,21950,0
|
|
20230627,155500,33333877300,21950,21950,21950,21950,0
|
|
20230627,155400,33333877300,21950,21950,21950,21950,0
|
|
20230627,155300,33333877300,21950,21950,21950,21950,0
|
|
20230627,155200,33333877300,21950,21950,21950,21950,0
|
|
20230627,155100,33333877300,21950,21950,21950,21950,0
|
|
20230627,155000,33333877300,21950,21950,21950,21950,0
|
|
20230627,154900,33333877300,21950,21950,21950,21950,0
|
|
20230627,154800,33333877300,21950,21950,21950,21950,0
|
|
20230627,154700,33333877300,21950,21950,21950,21950,0
|
|
20230627,154600,33333877300,21950,21950,21950,21950,0
|
|
20230627,154500,33333877300,21950,21950,21950,21950,0
|
|
20230627,154400,33333877300,21950,21950,21950,21950,0
|
|
20230627,154300,33333877300,21950,21950,21950,21950,0
|
|
20230627,154200,33333877300,21950,21950,21950,21950,0
|
|
20230627,154100,33333877300,21950,21950,21950,21950,0
|
|
20230627,154000,33333877300,21950,21950,21950,21950,0
|
|
20230627,153900,33333877300,21950,21950,21950,21950,0
|
|
20230627,153800,33333877300,21950,21950,21950,21950,0
|
|
20230627,153700,33333877300,21950,21950,21950,21950,0
|
|
20230627,153600,33333877300,21950,21950,21950,21950,0
|
|
20230627,153500,33333877300,21950,21950,21950,21950,0
|
|
20230627,153400,33333877300,21950,21950,21950,21950,0
|
|
20230627,153300,33333877300,21950,21950,21950,21950,0
|
|
20230627,153200,33333877300,21950,21950,21950,21950,0
|
|
20230627,153100,33333877300,21950,21950,21950,21950,0
|
|
20230627,153000,33333877300,21950,21950,21950,21950,72684
|
|
20230627,152900,32536170400,21950,21950,21950,21950,0
|
|
20230627,152800,32536170400,21950,21950,21950,21950,0
|
|
20230627,152700,32536170400,21950,21950,21950,21950,0
|
|
20230627,152600,32536170400,21950,21950,21950,21950,0
|
|
20230627,152500,32536170400,21950,21950,21950,21950,0
|
|
20230627,152400,32536170400,21950,21950,21950,21950,0
|
|
20230627,152300,32536170400,21950,21950,21950,21950,0
|
|
20230627,152200,32536170400,21950,21950,21950,21950,0
|
|
20230627,152100,32536170400,21950,21950,21950,21950,0
|
|
20230627,152000,32536170400,21950,21950,21950,21950,0
|
|
20230627,151900,32536170400,21950,21900,21950,21850,5128
|
|
20230627,151800,32423685700,21950,21900,21950,21850,5633
|
|
20230627,151700,32300289300,21900,21900,21900,21850,3991
|
|
20230627,151600,32212900200,21900,21900,21900,21850,1460
|
|
20230627,151500,32180968600,21900,21900,21900,21850,642
|
|
20230627,151400,32166922550,21850,21900,21900,21850,688
|
|
20230627,151300,32151868150,21850,21850,21900,21850,568
|
|
20230627,151200,32139443850,21900,21850,21900,21850,553
|
|
20230627,151100,32127340550,21850,21900,21900,21850,2134
|
|
20230627,151000,32080691200,21900,21850,21900,21850,3413
|
|
20230627,150900,32006069150,21900,21900,21900,21850,709
|
|
20230627,150800,31990559950,21850,21850,21900,21800,2529
|
|
20230627,150700,31935274900,21850,21850,21900,21850,2786
|
|
20230627,150600,31874373600,21850,21900,21900,21850,407
|
|
20230627,150500,31865468600,21900,21900,21900,21850,7737
|
|
20230627,150400,31696287150,21900,21900,21950,21850,4093
|
|
20230627,150300,31606693700,21900,21800,21900,21800,2679
|
|
20230627,150200,31548097150,21850,21850,21850,21800,6289
|
|
20230627,150100,31410686050,21800,21850,21850,21800,523
|
|
20230627,150000,31399267750,21850,21850,21850,21800,1017
|
|
20230627,145900,31377064700,21850,21850,21850,21800,916
|
|
20230627,145800,31357057350,21850,21800,21850,21800,2063
|
|
20230627,145700,31312058350,21850,21800,21850,21750,2534
|
|
20230627,145600,31256810150,21800,21800,21850,21750,970
|
|
20230627,145500,31235663150,21800,21800,21850,21750,2328
|
|
20230627,145400,31184908500,21800,21800,21800,21750,1033
|
|
20230627,145300,31162400500,21800,21800,21800,21750,586
|
|
20230627,145200,31149636850,21800,21800,21800,21750,358
|
|
20230627,145100,31141833350,21800,21800,21800,21750,639
|
|
20230627,145000,31127903550,21800,21800,21800,21750,2547
|
|
20230627,144900,31072399550,21800,21800,21800,21750,3681
|
|
20230627,144800,30992159050,21800,21750,21800,21750,1180
|
|
20230627,144700,30966437600,21750,21750,21800,21700,2481
|
|
20230627,144600,30912465300,21800,21800,21850,21750,2592
|
|
20230627,144500,30855973450,21800,21800,21800,21800,416
|
|
20230627,144400,30846904650,21800,21750,21800,21750,1020
|
|
20230627,144300,30824673750,21800,21800,21800,21750,9320
|
|
20230627,144200,30621644150,21800,21800,21800,21750,392
|
|
20230627,144100,30613101750,21800,21850,21850,21750,1832
|
|
20230627,144000,30573152000,21850,21800,21850,21800,1500
|
|
20230627,143900,30540418950,21800,21850,21850,21800,1211
|
|
20230627,143800,30513998050,21850,21750,21850,21750,3942
|
|
20230627,143700,30428022100,21800,21750,21800,21750,2202
|
|
20230627,143600,30380020300,21800,21750,21800,21750,651
|
|
20230627,143500,30365835900,21800,21800,21800,21750,673
|
|
20230627,143400,30351175350,21800,21800,21800,21800,848
|
|
20230627,143300,30332688950,21750,21750,21800,21750,2028
|
|
20230627,143200,30288530500,21750,21800,21800,21750,888
|
|
20230627,143100,30269172700,21750,21750,21800,21750,753
|
|
20230627,143000,30252788350,21750,21750,21750,21700,3640
|
|
20230627,142900,30173618550,21750,21750,21750,21700,541
|
|
20230627,142800,30161854700,21750,21700,21750,21700,229
|
|
20230627,142700,30156874250,21700,21700,21750,21650,4307
|
|
20230627,142600,30063415000,21700,21700,21700,21650,1980
|
|
20230627,142500,30020479050,21700,21700,21700,21650,345
|
|
20230627,142400,30012995200,21650,21700,21700,21650,207
|
|
20230627,142300,30008503400,21700,21700,21700,21650,632
|
|
20230627,142200,29994801650,21700,21700,21700,21700,1176
|
|
20230627,142100,29969282450,21700,21650,21700,21650,554
|
|
20230627,142000,29957270850,21650,21700,21700,21650,1173
|
|
20230627,141900,29931840500,21700,21700,21700,21650,153
|
|
20230627,141800,29928520850,21700,21650,21700,21650,1775
|
|
20230627,141700,29890039600,21700,21700,21700,21650,264
|
|
20230627,141600,29884311400,21650,21700,21700,21650,1921
|
|
20230627,141500,29842695700,21700,21700,21750,21700,3993
|
|
20230627,141400,29755988400,21700,21750,21750,21700,571
|
|
20230627,141300,29743577400,21750,21750,21750,21700,277
|
|
20230627,141200,29737553850,21700,21750,21750,21700,1864
|
|
20230627,141100,29697072150,21750,21700,21750,21650,1716
|
|
20230627,141000,29659826550,21700,21650,21700,21650,1024
|
|
20230627,140900,29637617700,21650,21650,21700,21650,762
|
|
20230627,140800,29621108050,21650,21700,21700,21650,1124
|
|
20230627,140700,29596729200,21650,21650,21700,21600,1625
|
|
20230627,140600,29561541350,21650,21700,21700,21650,4054
|
|
20230627,140500,29473758400,21650,21700,21750,21650,5894
|
|
20230627,140400,29345853500,21750,21750,21750,21700,501
|
|
20230627,140300,29334956900,21750,21750,21750,21700,469
|
|
20230627,140200,29324766150,21700,21750,21750,21700,962
|
|
20230627,140100,29303874500,21750,21750,21750,21700,368
|
|
20230627,140000,29295871000,21750,21750,21750,21700,7169
|
|
20230627,135900,29139945650,21800,21800,21800,21750,1181
|
|
20230627,135800,29114212850,21800,21800,21800,21750,461
|
|
20230627,135700,29104165600,21800,21750,21800,21750,2456
|
|
20230627,135600,29050636250,21750,21750,21800,21700,1138
|
|
20230627,135500,29025879050,21750,21750,21750,21700,2386
|
|
20230627,135400,28973984200,21750,21750,21750,21700,961
|
|
20230627,135300,28953092500,21750,21750,21750,21700,1011
|
|
20230627,135200,28931109500,21700,21750,21750,21700,912
|
|
20230627,135100,28911278450,21750,21800,21800,21700,477
|
|
20230627,135000,28900899900,21800,21750,21800,21700,3435
|
|
20230627,134900,28826209900,21750,21700,21750,21700,413
|
|
20230627,134800,28817227450,21700,21700,21750,21650,1778
|
|
20230627,134700,28778635900,21700,21700,21700,21650,224
|
|
20230627,134600,28773780300,21700,21600,21700,21600,4011
|
|
20230627,134500,28686818250,21650,21650,21650,21600,6318
|
|
20230627,134400,28550134200,21700,21700,21750,21700,6794
|
|
20230627,134300,28402692450,21750,21750,21750,21700,1385
|
|
20230627,134200,28372572900,21750,21750,21750,21700,772
|
|
20230627,134100,28355792750,21700,21750,21750,21700,1173
|
|
20230627,134000,28330310150,21750,21800,21800,21750,4812
|
|
20230627,133900,28225640250,21750,21800,21850,21750,4561
|
|
20230627,133800,28126262150,21800,21800,21850,21750,2701
|
|
20230627,133700,28067385200,21800,21800,21800,21750,646
|
|
20230627,133600,28053303400,21800,21800,21800,21750,632
|
|
20230627,133500,28039526800,21800,21800,21800,21750,1430
|
|
20230627,133400,28008377900,21800,21800,21800,21700,3663
|
|
20230627,133300,27928738000,21800,21700,21800,21700,8974
|
|
20230627,133200,27733554950,21750,21750,21750,21700,830
|
|
20230627,133100,27715502750,21750,21700,21750,21700,876
|
|
20230627,133000,27696450600,21700,21700,21750,21700,1319
|
|
20230627,132900,27667769150,21700,21750,21750,21700,1351
|
|
20230627,132800,27638429400,21750,21700,21750,21650,1548
|
|
20230627,132700,27604836750,21700,21750,21750,21650,1276
|
|
20230627,132600,27577147800,21700,21650,21700,21650,3707
|
|
20230627,132500,27496788250,21650,21800,21800,21600,18137
|
|
20230627,132400,27103578150,21800,21850,21900,21700,9582
|
|
20230627,132300,26895001700,21850,21900,21900,21850,784
|
|
20230627,132200,26877852150,21850,21900,21900,21850,828
|
|
20230627,132100,26859740500,21850,21850,21900,21800,1001
|
|
20230627,132000,26837863650,21850,21850,21900,21800,9466
|
|
20230627,131900,26631269700,21850,21850,21900,21850,1214
|
|
20230627,131800,26604707250,21850,21900,21900,21850,792
|
|
20230627,131700,26587363400,21900,21900,21950,21850,1385
|
|
20230627,131600,26557028300,21950,21950,22000,21900,5181
|
|
20230627,131500,26443426350,22000,22000,22000,21950,6593
|
|
20230627,131400,26298612850,21950,21950,22000,21950,2582
|
|
20230627,131300,26241812300,22000,21950,22000,21900,4901
|
|
20230627,131200,26134190500,21950,21950,21950,21900,2441
|
|
20230627,131100,26080652400,21950,21950,21950,21900,2542
|
|
20230627,131000,26024923650,21950,21900,21950,21900,2772
|
|
20230627,130900,25964191600,21950,21950,21950,21900,1102
|
|
20230627,130800,25940034350,21950,21950,21950,21900,1350
|
|
20230627,130700,25910432050,21950,22000,22000,21900,5025
|
|
20230627,130600,25800163950,21950,22000,22000,21950,3735
|
|
20230627,130500,25718080300,22000,22000,22050,21950,15491
|
|
20230627,130400,25377307400,22000,21950,22000,21900,3778
|
|
20230627,130300,25294374650,21950,22000,22000,21950,5875
|
|
20230627,130200,25165347600,22000,22100,22150,22000,8216
|
|
20230627,130100,24984314150,22100,22200,22200,22100,11936
|
|
20230627,130000,24720133650,22200,22250,22250,22150,18033
|
|
20230627,125900,24319449900,22250,22200,22250,22150,12740
|
|
20230627,125800,24036193650,22200,22200,22200,22100,12342
|
|
20230627,125700,23762549650,22200,22150,22200,22100,29069
|
|
20230627,125600,23117619250,22150,22150,22150,22100,10816
|
|
20230627,125500,22878062550,22150,22100,22150,22050,4254
|
|
20230627,125400,22784023250,22100,22150,22150,22100,3793
|
|
20230627,125300,22700117900,22100,22100,22100,22050,6134
|
|
20230627,125200,22564572800,22100,22100,22150,22050,15139
|
|
20230627,125100,22229993550,22100,22100,22100,22050,6248
|
|
20230627,125000,22091964600,22100,22050,22100,22050,2576
|
|
20230627,124900,22035096950,22050,22050,22050,22000,3985
|
|
20230627,124800,21947237450,22050,22050,22100,22050,4468
|
|
20230627,124700,21848680000,22100,22050,22100,22000,14442
|
|
20230627,124600,21530273300,22050,22000,22050,21950,28870
|
|
20230627,124500,20895130650,22000,22000,22000,21950,3865
|
|
20230627,124400,20810234650,21950,21950,22000,21950,2601
|
|
20230627,124300,20753088050,21950,22000,22000,21950,4819
|
|
20230627,124200,20647271400,22000,21950,22000,21900,1807
|
|
20230627,124100,20607633100,21900,21950,21950,21900,586
|
|
20230627,124000,20594771250,21950,21950,21950,21900,1841
|
|
20230627,123900,20554361550,21950,21950,21950,21900,1193
|
|
20230627,123800,20528195200,21950,21950,21950,21900,1710
|
|
20230627,123700,20490675100,21900,22000,22000,21900,5244
|
|
20230627,123600,20375549900,21950,21950,21950,21900,5068
|
|
20230627,123500,20264307400,21950,21950,21950,21900,717
|
|
20230627,123400,20248569950,21950,21950,21950,21900,1149
|
|
20230627,123300,20223350800,21950,21900,21950,21900,1517
|
|
20230627,123200,20190081000,21950,21900,21950,21900,925
|
|
20230627,123100,20169799750,21900,21900,21900,21850,2198
|
|
20230627,123000,20121688600,21850,21900,21950,21850,4898
|
|
20230627,122900,20014417800,21950,21900,21950,21900,1087
|
|
20230627,122800,19990561450,21900,21950,21950,21900,1663
|
|
20230627,122700,19954066450,21950,21950,21950,21900,6027
|
|
20230627,122600,19821799450,21950,21950,21950,21900,1998
|
|
20230627,122500,19777953750,21950,21950,21950,21900,1476
|
|
20230627,122400,19745559400,21950,21900,21950,21900,3498
|
|
20230627,122300,19668929400,21900,21900,21900,21850,1730
|
|
20230627,122200,19631046150,21900,21900,21900,21850,1065
|
|
20230627,122100,19607725800,21900,21900,21900,21850,984
|
|
20230627,122000,19586180750,21900,21900,21900,21850,773
|
|
20230627,121900,19569254500,21900,21950,21950,21900,5941
|
|
20230627,121800,19439099950,21950,21900,21950,21900,1736
|
|
20230627,121700,19401000500,21900,21950,21950,21900,753
|
|
20230627,121600,19384473150,21900,21900,21950,21850,4057
|
|
20230627,121500,19295530200,21900,21900,21900,21850,835
|
|
20230627,121400,19277249500,21850,21900,21900,21850,2444
|
|
20230627,121300,19223726050,21900,21900,21900,21850,1216
|
|
20230627,121200,19197097150,21850,21900,21900,21850,1392
|
|
20230627,121100,19166625350,21900,21900,21900,21850,1795
|
|
20230627,121000,19127314900,21900,21850,21900,21850,975
|
|
20230627,120900,19105971850,21850,21850,21900,21850,2164
|
|
20230627,120800,19058675150,21850,21850,21900,21800,1892
|
|
20230627,120700,19017329750,21850,21900,21900,21800,1315
|
|
20230627,120600,18988575400,21900,21850,21900,21800,1550
|
|
20230627,120500,18954695250,21900,21900,21900,21800,1248
|
|
20230627,120400,18927374000,21900,21900,21900,21800,801
|
|
20230627,120300,18909844500,21850,21850,21900,21800,3402
|
|
20230627,120200,18835473250,21850,21850,21850,21800,471
|
|
20230627,120100,18825183050,21850,21850,21850,21800,1674
|
|
20230627,120000,18788627700,21850,21800,21850,21750,650
|
|
20230627,115900,18774443550,21800,21800,21850,21800,1075
|
|
20230627,115800,18750980250,21800,21850,21850,21800,2514
|
|
20230627,115700,18696100050,21850,21850,21900,21800,992
|
|
20230627,115600,18674430700,21850,21850,21900,21850,1179
|
|
20230627,115500,18648643800,21850,21850,21850,21800,971
|
|
20230627,115400,18627441450,21850,21800,21850,21800,1020
|
|
20230627,115300,18605155000,21800,21850,21850,21800,1664
|
|
20230627,115200,18568827400,21800,21850,21850,21800,1083
|
|
20230627,115100,18545169800,21850,21850,21850,21800,605
|
|
20230627,115000,18531951650,21850,21850,21850,21800,1311
|
|
20230627,114900,18503309400,21850,21850,21850,21800,1170
|
|
20230627,114800,18477768350,21850,21850,21850,21800,977
|
|
20230627,114700,18456424000,21800,21900,21900,21800,771
|
|
20230627,114600,18439563950,21900,21850,21900,21850,1987
|
|
20230627,114500,18396084350,21900,21750,21900,21750,2665
|
|
20230627,114400,18337892700,21750,21800,21850,21750,4052
|
|
20230627,114300,18249684450,21800,21850,21900,21800,1244
|
|
20230627,114200,18222475650,21900,21900,21900,21850,3140
|
|
20230627,114100,18153792350,21900,21900,21900,21850,1735
|
|
20230627,114000,18115824150,21850,21900,21950,21850,5916
|
|
20230627,113900,17986260800,21900,21850,21900,21800,1080
|
|
20230627,113800,17962658900,21850,21800,21850,21750,2962
|
|
20230627,113700,17898066900,21850,21800,21850,21800,2116
|
|
20230627,113600,17851841250,21800,21800,21850,21800,505
|
|
20230627,113500,17840808600,21850,21800,21900,21800,1964
|
|
20230627,113400,17797883500,21800,21850,21850,21800,1133
|
|
20230627,113300,17773137600,21850,21750,21850,21750,1287
|
|
20230627,113200,17745101550,21750,21800,21800,21750,1731
|
|
20230627,113100,17707416250,21800,21850,21850,21750,4044
|
|
20230627,113000,17619267100,21800,21900,21900,21800,2239
|
|
20230627,112900,17570363800,21850,21900,21900,21850,1094
|
|
20230627,112800,17546437200,21900,21900,21900,21850,3551
|
|
20230627,112700,17468731500,21850,21900,21900,21800,2284
|
|
20230627,112600,17418813750,21900,21900,21900,21800,3329
|
|
20230627,112500,17346067500,21900,21900,21950,21850,17646
|
|
20230627,112400,16960233400,21900,21900,21900,21850,1371
|
|
20230627,112300,16930209050,21900,21900,21900,21850,751
|
|
20230627,112200,16913766750,21900,21900,21900,21850,1428
|
|
20230627,112100,16882523400,21900,21850,21950,21850,3727
|
|
20230627,112000,16800891100,21900,21850,21900,21850,1462
|
|
20230627,111900,16768897750,21900,21950,21950,21900,4875
|
|
20230627,111800,16662080400,21950,21900,21950,21900,1518
|
|
20230627,111700,16628763950,21950,21950,21950,21900,1311
|
|
20230627,111600,16599989200,21900,21950,21950,21900,2145
|
|
20230627,111500,16552943350,21950,21950,21950,21900,3098
|
|
20230627,111400,16484949750,21950,21900,21950,21900,1714
|
|
20230627,111300,16447341100,21950,21950,21950,21900,1152
|
|
20230627,111200,16422059500,21950,21850,21950,21850,2213
|
|
20230627,111100,16373563800,21850,21900,21900,21850,1829
|
|
20230627,111000,16333509650,21900,21900,21900,21850,4313
|
|
20230627,110900,16239065500,21900,21950,21950,21900,3054
|
|
20230627,110800,16172089900,21950,21950,22000,21900,3524
|
|
20230627,110700,16094714750,21950,21950,21950,21900,6634
|
|
20230627,110600,15949099500,21950,21950,21950,21900,3352
|
|
20230627,110500,15875533700,21900,21900,21950,21900,4108
|
|
20230627,110400,15785422100,21900,21900,21900,21850,5260
|
|
20230627,110300,15670229100,21900,21850,21900,21850,1355
|
|
20230627,110200,15640555750,21900,21800,21900,21800,3830
|
|
20230627,110100,15556792650,21850,21850,21850,21800,1698
|
|
20230627,110000,15519692400,21900,21850,21900,21850,2851
|
|
20230627,105900,15457343500,21850,21900,21900,21850,2964
|
|
20230627,105800,15392509750,21850,21850,21950,21850,4797
|
|
20230627,105700,15287452900,21900,21900,21900,21850,6099
|
|
20230627,105600,15153909400,21900,21850,21900,21800,3623
|
|
20230627,105500,15074772150,21800,21800,21850,21800,1550
|
|
20230627,105400,15040907550,21850,21800,21850,21800,2743
|
|
20230627,105300,14981063100,21850,21850,21850,21800,2668
|
|
20230627,105200,14922772950,21850,21850,21850,21800,2274
|
|
20230627,105100,14873146050,21850,21850,21900,21800,2438
|
|
20230627,105000,14819898650,21850,21900,21900,21800,5501
|
|
20230627,104900,14699696400,21850,21850,21850,21800,7044
|
|
20230627,104800,14545786800,21800,21800,21850,21800,4149
|
|
20230627,104700,14455189600,21850,21800,21850,21750,7463
|
|
20230627,104600,14292477650,21800,21750,21800,21700,9514
|
|
20230627,104500,14085541250,21700,21700,21750,21700,730
|
|
20230627,104400,14069674600,21750,21700,21750,21650,4166
|
|
20230627,104300,13979368850,21700,21750,21750,21700,7329
|
|
20230627,104200,13820165050,21750,21700,21750,21700,1705
|
|
20230627,104100,13783130600,21700,21700,21700,21650,8170
|
|
20230627,104000,13605993600,21700,21700,21750,21650,2692
|
|
20230627,103900,13547544300,21750,21700,21750,21600,7267
|
|
20230627,103800,13390000850,21650,21650,21700,21650,3287
|
|
20230627,103700,13318773950,21650,21650,21700,21650,1908
|
|
20230627,103600,13277430200,21650,21600,21700,21600,5186
|
|
20230627,103500,13165336900,21650,21650,21700,21600,3736
|
|
20230627,103400,13084450300,21650,21600,21650,21600,2742
|
|
20230627,103300,13025174100,21600,21600,21700,21600,2321
|
|
20230627,103200,12974939350,21600,21700,21700,21550,10164
|
|
20230627,103100,12755240700,21700,21700,21750,21700,3251
|
|
20230627,103000,12684661750,21750,21750,21750,21700,2863
|
|
20230627,102900,12622493500,21700,21800,21800,21700,2979
|
|
20230627,102800,12557673800,21800,21700,21800,21650,7511
|
|
20230627,102700,12394282000,21650,21700,21700,21650,4138
|
|
20230627,102600,12304507500,21700,21700,21700,21600,2816
|
|
20230627,102500,12243538950,21650,21700,21700,21650,4743
|
|
20230627,102400,12140763100,21700,21700,21750,21700,2406
|
|
20230627,102300,12088483300,21700,21700,21750,21700,2529
|
|
20230627,102200,12033548550,21750,21700,21750,21650,3804
|
|
20230627,102100,11950910100,21650,21850,21850,21600,23656
|
|
20230627,102000,11437449000,21800,21800,21850,21800,4390
|
|
20230627,101900,11341649400,21800,21850,21900,21800,7939
|
|
20230627,101800,11168068750,21900,21850,21900,21850,5515
|
|
20230627,101700,11047358900,21850,21900,21900,21800,10659
|
|
20230627,101600,10814366100,21900,21950,21950,21800,15759
|
|
20230627,101500,10469544550,21950,21800,22050,21750,51155
|
|
20230627,101400,9346837400,21800,21750,21800,21700,6528
|
|
20230627,101300,9204678700,21750,21750,21750,21700,4429
|
|
20230627,101200,9108348650,21750,21750,21750,21700,4903
|
|
20230627,101100,9001708950,21750,21700,21750,21650,4822
|
|
20230627,101000,8897067500,21700,21700,21700,21650,1119
|
|
20230627,100900,8872794000,21700,21700,21750,21650,9016
|
|
20230627,100800,8677196050,21650,21700,21750,21600,5317
|
|
20230627,100700,8562035150,21700,21700,21700,21650,2709
|
|
20230627,100600,8503252850,21700,21700,21750,21650,7727
|
|
20230627,100500,8335546900,21700,21700,21700,21650,3491
|
|
20230627,100400,8259807100,21700,21650,21700,21650,1922
|
|
20230627,100300,8218131150,21650,21700,21750,21650,6713
|
|
20230627,100200,8072669350,21700,21650,21750,21650,8790
|
|
20230627,100100,7881914800,21600,21600,21650,21550,4638
|
|
20230627,100000,7781563150,21600,21450,21650,21450,8761
|
|
20230627,095900,7592439950,21400,21550,21600,21400,6775
|
|
20230627,095800,7446632550,21600,21550,21600,21500,3999
|
|
20230627,095700,7360453050,21500,21550,21550,21500,1260
|
|
20230627,095600,7333350400,21550,21500,21550,21500,3271
|
|
20230627,095500,7263008500,21500,21500,21500,21400,1263
|
|
20230627,095400,7235902250,21500,21400,21500,21400,3891
|
|
20230627,095300,7152333800,21400,21450,21450,21350,708
|
|
20230627,095200,7137181050,21400,21300,21450,21300,2122
|
|
20230627,095100,7091757450,21350,21300,21400,21300,1367
|
|
20230627,095000,7062552000,21400,21350,21400,21300,1402
|
|
20230627,094900,7032607550,21350,21350,21400,21300,1942
|
|
20230627,094800,6991147300,21350,21300,21350,21250,1064
|
|
20230627,094700,6968462350,21250,21350,21350,21250,3533
|
|
20230627,094600,6893189550,21300,21350,21400,21300,6692
|
|
20230627,094500,6750435600,21350,21350,21350,21300,2753
|
|
20230627,094400,6691697700,21300,21300,21350,21250,11075
|
|
20230627,094300,6455863150,21250,21300,21300,21250,1782
|
|
20230627,094200,6417935000,21250,21250,21300,21250,1664
|
|
20230627,094100,6382558300,21300,21350,21350,21250,14285
|
|
20230627,094000,6078451450,21350,21400,21400,21300,10083
|
|
20230627,093900,5863178350,21400,21450,21450,21350,5043
|
|
20230627,093800,5755254650,21450,21500,21500,21400,5539
|
|
20230627,093700,5636457300,21500,21550,21550,21450,2197
|
|
20230627,093600,5589203900,21550,21450,21550,21400,3685
|
|
20230627,093500,5510025300,21450,21400,21450,21400,780
|
|
20230627,093400,5493302350,21450,21450,21450,21400,2168
|
|
20230627,093300,5446803650,21400,21400,21450,21350,4547
|
|
20230627,093200,5349473800,21400,21400,21400,21350,1847
|
|
20230627,093100,5309989550,21400,21400,21400,21350,2019
|
|
20230627,093000,5266798500,21350,21350,21400,21350,2306
|
|
20230627,092900,5217498650,21350,21450,21500,21350,6918
|
|
20230627,092800,5069371450,21450,21450,21450,21400,898
|
|
20230627,092700,5050123150,21450,21500,21500,21450,5510
|
|
20230627,092600,4931793950,21500,21600,21600,21500,3348
|
|
20230627,092500,4859672950,21550,21500,21600,21450,13773
|
|
20230627,092400,4562842700,21500,21350,21500,21350,4123
|
|
20230627,092300,4474404050,21400,21350,21400,21350,2176
|
|
20230627,092200,4427891250,21350,21350,21400,21350,2741
|
|
20230627,092100,4369313100,21400,21350,21400,21350,5747
|
|
20230627,092000,4246504650,21400,21300,21450,21300,4856
|
|
20230627,091900,4142816950,21300,21350,21350,21300,2430
|
|
20230627,091800,4091035050,21350,21300,21350,21300,3038
|
|
20230627,091700,4026306050,21300,21300,21400,21300,8150
|
|
20230627,091600,3852119700,21300,21300,21350,21300,13304
|
|
20230627,091500,3568524200,21350,21450,21500,21300,19041
|
|
20230627,091400,3161497050,21500,21450,21500,21450,1059
|
|
20230627,091300,3138742250,21450,21450,21550,21450,2540
|
|
20230627,091200,3084176400,21450,21350,21450,21350,4603
|
|
20230627,091100,2985724450,21400,21400,21450,21300,11737
|
|
20230627,091000,2735108750,21450,21450,21450,21400,7122
|
|
20230627,090900,2582687800,21400,21500,21500,21400,1998
|
|
20230627,090800,2539870000,21500,21450,21500,21450,6529
|
|
20230627,090700,2399786700,21450,21500,21600,21450,3274
|
|
20230627,090600,2329384700,21500,21450,21500,21400,10985
|
|
20230627,090500,2094020700,21450,21600,21650,21450,11833
|
|
20230627,090400,1839118150,21600,21450,21650,21400,6716
|
|
20230627,090300,1694691550,21450,21450,21500,21400,11248
|
|
20230627,090200,1453536100,21450,21400,21500,21350,10908
|
|
20230627,090100,1219668750,21350,21650,21700,21350,23956
|
|
20230627,090000,705168850,21650,21700,21750,21650,28786
|