585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,184100,30205009650,46100,46100,46100,46100,0
|
|
20230629,184000,30205009650,46100,46100,46100,46100,0
|
|
20230629,183900,30205009650,46100,46100,46100,46100,0
|
|
20230629,183800,30205009650,46100,46100,46100,46100,0
|
|
20230629,183700,30205009650,46100,46100,46100,46100,0
|
|
20230629,183600,30205009650,46100,46100,46100,46100,0
|
|
20230629,183500,30205009650,46100,46100,46100,46100,0
|
|
20230629,183400,30205009650,46100,46100,46100,46100,0
|
|
20230629,183300,30205009650,46100,46100,46100,46100,0
|
|
20230629,183200,30205009650,46100,46100,46100,46100,0
|
|
20230629,183100,30205009650,46100,46100,46100,46100,0
|
|
20230629,183000,30205009650,46100,46100,46100,46100,0
|
|
20230629,182900,30205009650,46100,46100,46100,46100,0
|
|
20230629,182800,30205009650,46100,46100,46100,46100,0
|
|
20230629,182700,30205009650,46100,46100,46100,46100,0
|
|
20230629,182600,30205009650,46100,46100,46100,46100,0
|
|
20230629,182500,30205009650,46100,46100,46100,46100,0
|
|
20230629,182400,30205009650,46100,46100,46100,46100,0
|
|
20230629,182300,30205009650,46100,46100,46100,46100,0
|
|
20230629,182200,30205009650,46100,46100,46100,46100,0
|
|
20230629,182100,30205009650,46100,46100,46100,46100,0
|
|
20230629,182000,30205009650,46100,46100,46100,46100,0
|
|
20230629,181900,30205009650,46100,46100,46100,46100,0
|
|
20230629,181800,30205009650,46100,46100,46100,46100,0
|
|
20230629,181700,30205009650,46100,46100,46100,46100,0
|
|
20230629,181600,30205009650,46100,46100,46100,46100,0
|
|
20230629,181500,30205009650,46100,46100,46100,46100,0
|
|
20230629,181400,30205009650,46100,46100,46100,46100,0
|
|
20230629,181300,30205009650,46100,46100,46100,46100,0
|
|
20230629,181200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,181100,30205009650,46100,46100,46100,46100,0
|
|
20230629,181000,30205009650,46100,46100,46100,46100,0
|
|
20230629,180900,30205009650,46100,46100,46100,46100,0
|
|
20230629,180800,30205009650,46100,46100,46100,46100,0
|
|
20230629,180700,30205009650,46100,46100,46100,46100,0
|
|
20230629,180600,30205009650,46100,46100,46100,46100,0
|
|
20230629,180500,30205009650,46100,46100,46100,46100,0
|
|
20230629,180400,30205009650,46100,46100,46100,46100,0
|
|
20230629,180300,30205009650,46100,46100,46100,46100,0
|
|
20230629,180200,30205009650,46100,46100,46100,46100,0
|
|
20230629,180100,30205009650,46100,46100,46100,46100,0
|
|
20230629,180000,30205009650,46100,46100,46100,46100,0
|
|
20230629,175900,30205009650,46100,46100,46100,46100,0
|
|
20230629,175800,30205009650,46100,46100,46100,46100,0
|
|
20230629,175700,30205009650,46100,46100,46100,46100,0
|
|
20230629,175600,30205009650,46100,46100,46100,46100,0
|
|
20230629,175500,30205009650,46100,46100,46100,46100,0
|
|
20230629,175400,30205009650,46100,46100,46100,46100,0
|
|
20230629,175300,30205009650,46100,46100,46100,46100,0
|
|
20230629,175200,30205009650,46100,46100,46100,46100,0
|
|
20230629,175100,30205009650,46100,46100,46100,46100,0
|
|
20230629,175000,30205009650,46100,46100,46100,46100,0
|
|
20230629,174900,30205009650,46100,46100,46100,46100,0
|
|
20230629,174800,30205009650,46100,46100,46100,46100,0
|
|
20230629,174700,30205009650,46100,46100,46100,46100,0
|
|
20230629,174600,30205009650,46100,46100,46100,46100,0
|
|
20230629,174500,30205009650,46100,46100,46100,46100,0
|
|
20230629,174400,30205009650,46100,46100,46100,46100,0
|
|
20230629,174300,30205009650,46100,46100,46100,46100,0
|
|
20230629,174200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,174100,30205009650,46100,46100,46100,46100,0
|
|
20230629,174000,30205009650,46100,46100,46100,46100,0
|
|
20230629,173900,30205009650,46100,46100,46100,46100,0
|
|
20230629,173800,30205009650,46100,46100,46100,46100,0
|
|
20230629,173700,30205009650,46100,46100,46100,46100,0
|
|
20230629,173600,30205009650,46100,46100,46100,46100,0
|
|
20230629,173500,30205009650,46100,46100,46100,46100,0
|
|
20230629,173400,30205009650,46100,46100,46100,46100,0
|
|
20230629,173300,30205009650,46100,46100,46100,46100,0
|
|
20230629,173200,30205009650,46100,46100,46100,46100,0
|
|
20230629,173100,30205009650,46100,46100,46100,46100,0
|
|
20230629,173000,30205009650,46100,46100,46100,46100,0
|
|
20230629,172900,30205009650,46100,46100,46100,46100,0
|
|
20230629,172800,30205009650,46100,46100,46100,46100,0
|
|
20230629,172700,30205009650,46100,46100,46100,46100,0
|
|
20230629,172600,30205009650,46100,46100,46100,46100,0
|
|
20230629,172500,30205009650,46100,46100,46100,46100,0
|
|
20230629,172400,30205009650,46100,46100,46100,46100,0
|
|
20230629,172300,30205009650,46100,46100,46100,46100,0
|
|
20230629,172200,30205009650,46100,46100,46100,46100,0
|
|
20230629,172100,30205009650,46100,46100,46100,46100,0
|
|
20230629,172000,30205009650,46100,46100,46100,46100,0
|
|
20230629,171900,30205009650,46100,46100,46100,46100,0
|
|
20230629,171800,30205009650,46100,46100,46100,46100,0
|
|
20230629,171700,30205009650,46100,46100,46100,46100,0
|
|
20230629,171600,30205009650,46100,46100,46100,46100,0
|
|
20230629,171500,30205009650,46100,46100,46100,46100,0
|
|
20230629,171400,30205009650,46100,46100,46100,46100,0
|
|
20230629,171300,30205009650,46100,46100,46100,46100,0
|
|
20230629,171200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,171100,30205009650,46100,46100,46100,46100,0
|
|
20230629,171000,30205009650,46100,46100,46100,46100,0
|
|
20230629,170900,30205009650,46100,46100,46100,46100,0
|
|
20230629,170800,30205009650,46100,46100,46100,46100,0
|
|
20230629,170700,30205009650,46100,46100,46100,46100,0
|
|
20230629,170600,30205009650,46100,46100,46100,46100,0
|
|
20230629,170500,30205009650,46100,46100,46100,46100,0
|
|
20230629,170400,30205009650,46100,46100,46100,46100,0
|
|
20230629,170300,30205009650,46100,46100,46100,46100,0
|
|
20230629,170200,30205009650,46100,46100,46100,46100,0
|
|
20230629,170100,30205009650,46100,46100,46100,46100,0
|
|
20230629,170000,30205009650,46100,46100,46100,46100,0
|
|
20230629,165900,30205009650,46100,46100,46100,46100,0
|
|
20230629,165800,30205009650,46100,46100,46100,46100,0
|
|
20230629,165700,30205009650,46100,46100,46100,46100,0
|
|
20230629,165600,30205009650,46100,46100,46100,46100,0
|
|
20230629,165500,30205009650,46100,46100,46100,46100,0
|
|
20230629,165400,30205009650,46100,46100,46100,46100,0
|
|
20230629,165300,30205009650,46100,46100,46100,46100,0
|
|
20230629,165200,30205009650,46100,46100,46100,46100,0
|
|
20230629,165100,30205009650,46100,46100,46100,46100,0
|
|
20230629,165000,30205009650,46100,46100,46100,46100,0
|
|
20230629,164900,30205009650,46100,46100,46100,46100,0
|
|
20230629,164800,30205009650,46100,46100,46100,46100,0
|
|
20230629,164700,30205009650,46100,46100,46100,46100,0
|
|
20230629,164600,30205009650,46100,46100,46100,46100,0
|
|
20230629,164500,30205009650,46100,46100,46100,46100,0
|
|
20230629,164400,30205009650,46100,46100,46100,46100,0
|
|
20230629,164300,30205009650,46100,46100,46100,46100,0
|
|
20230629,164200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,164100,30205009650,46100,46100,46100,46100,0
|
|
20230629,164000,30205009650,46100,46100,46100,46100,0
|
|
20230629,163900,30205009650,46100,46100,46100,46100,0
|
|
20230629,163800,30205009650,46100,46100,46100,46100,0
|
|
20230629,163700,30205009650,46100,46100,46100,46100,0
|
|
20230629,163600,30205009650,46100,46100,46100,46100,0
|
|
20230629,163500,30205009650,46100,46100,46100,46100,0
|
|
20230629,163400,30205009650,46100,46100,46100,46100,0
|
|
20230629,163300,30205009650,46100,46100,46100,46100,0
|
|
20230629,163200,30205009650,46100,46100,46100,46100,0
|
|
20230629,163100,30205009650,46100,46100,46100,46100,0
|
|
20230629,163000,30205009650,46100,46100,46100,46100,0
|
|
20230629,162900,30205009650,46100,46100,46100,46100,0
|
|
20230629,162800,30205009650,46100,46100,46100,46100,0
|
|
20230629,162700,30205009650,46100,46100,46100,46100,0
|
|
20230629,162600,30205009650,46100,46100,46100,46100,0
|
|
20230629,162500,30205009650,46100,46100,46100,46100,0
|
|
20230629,162400,30205009650,46100,46100,46100,46100,0
|
|
20230629,162300,30205009650,46100,46100,46100,46100,0
|
|
20230629,162200,30205009650,46100,46100,46100,46100,0
|
|
20230629,162100,30205009650,46100,46100,46100,46100,0
|
|
20230629,162000,30205009650,46100,46100,46100,46100,0
|
|
20230629,161900,30205009650,46100,46100,46100,46100,0
|
|
20230629,161800,30205009650,46100,46100,46100,46100,0
|
|
20230629,161700,30205009650,46100,46100,46100,46100,0
|
|
20230629,161600,30205009650,46100,46100,46100,46100,0
|
|
20230629,161500,30205009650,46100,46100,46100,46100,0
|
|
20230629,161400,30205009650,46100,46100,46100,46100,0
|
|
20230629,161300,30205009650,46100,46100,46100,46100,0
|
|
20230629,161200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,161100,30205009650,46100,46100,46100,46100,0
|
|
20230629,161000,30205009650,46100,46100,46100,46100,0
|
|
20230629,160900,30205009650,46100,46100,46100,46100,0
|
|
20230629,160800,30205009650,46100,46100,46100,46100,0
|
|
20230629,160700,30205009650,46100,46100,46100,46100,0
|
|
20230629,160600,30205009650,46100,46100,46100,46100,0
|
|
20230629,160500,30205009650,46100,46100,46100,46100,0
|
|
20230629,160400,30205009650,46100,46100,46100,46100,0
|
|
20230629,160300,30205009650,46100,46100,46100,46100,0
|
|
20230629,160200,30205009650,46100,46100,46100,46100,0
|
|
20230629,160100,30205009650,46100,46100,46100,46100,0
|
|
20230629,160000,30205009650,46100,46100,46100,46100,0
|
|
20230629,155900,30205009650,46100,46100,46100,46100,0
|
|
20230629,155800,30205009650,46100,46100,46100,46100,0
|
|
20230629,155700,30205009650,46100,46100,46100,46100,0
|
|
20230629,155600,30205009650,46100,46100,46100,46100,0
|
|
20230629,155500,30205009650,46100,46100,46100,46100,0
|
|
20230629,155400,30205009650,46100,46100,46100,46100,0
|
|
20230629,155300,30205009650,46100,46100,46100,46100,0
|
|
20230629,155200,30205009650,46100,46100,46100,46100,0
|
|
20230629,155100,30205009650,46100,46100,46100,46100,0
|
|
20230629,155000,30205009650,46100,46100,46100,46100,0
|
|
20230629,154900,30205009650,46100,46100,46100,46100,0
|
|
20230629,154800,30205009650,46100,46100,46100,46100,0
|
|
20230629,154700,30205009650,46100,46100,46100,46100,0
|
|
20230629,154600,30205009650,46100,46100,46100,46100,0
|
|
20230629,154500,30205009650,46100,46100,46100,46100,0
|
|
20230629,154400,30205009650,46100,46100,46100,46100,0
|
|
20230629,154300,30205009650,46100,46100,46100,46100,0
|
|
20230629,154200,30205009650,46100,46100,46100,46100,16397
|
|
20230629,154100,30205009650,46100,46100,46100,46100,0
|
|
20230629,154000,30205009650,46100,46100,46100,46100,0
|
|
20230629,153900,30205009650,46100,46100,46100,46100,0
|
|
20230629,153800,30205009650,46100,46100,46100,46100,0
|
|
20230629,153700,30205009650,46100,46100,46100,46100,0
|
|
20230629,153600,30205009650,46100,46100,46100,46100,0
|
|
20230629,153500,30205009650,46100,46100,46100,46100,0
|
|
20230629,153400,30205009650,46100,46100,46100,46100,0
|
|
20230629,153300,30205009650,46100,46100,46100,46100,0
|
|
20230629,153200,30205009650,46100,46100,46100,46100,0
|
|
20230629,153100,30205009650,46100,46100,46100,46100,0
|
|
20230629,153000,30205009650,46100,46100,46100,46100,16397
|
|
20230629,152900,29449107950,46150,46150,46150,46150,0
|
|
20230629,152800,29449107950,46150,46150,46150,46150,0
|
|
20230629,152700,29449107950,46150,46150,46150,46150,0
|
|
20230629,152600,29449107950,46150,46150,46150,46150,0
|
|
20230629,152500,29449107950,46150,46150,46150,46150,0
|
|
20230629,152400,29449107950,46150,46150,46150,46150,0
|
|
20230629,152300,29449107950,46150,46150,46150,46150,0
|
|
20230629,152200,29449107950,46150,46150,46150,46150,0
|
|
20230629,152100,29449107950,46150,46150,46150,46150,0
|
|
20230629,152000,29449107950,46150,46150,46150,46150,0
|
|
20230629,151900,29449107950,46150,46100,46150,46100,1696
|
|
20230629,151800,29370885400,46100,46050,46150,46000,2274
|
|
20230629,151700,29266106500,46000,46000,46100,46000,4390
|
|
20230629,151600,29064076850,46050,46050,46100,46000,2618
|
|
20230629,151500,28943534650,46100,46050,46100,46000,1455
|
|
20230629,151400,28876537400,46050,46050,46050,46000,1653
|
|
20230629,151300,28800469050,46050,46050,46050,46000,1967
|
|
20230629,151200,28709921750,46000,46000,46050,46000,2752
|
|
20230629,151100,28583247400,46050,46050,46100,46000,3741
|
|
20230629,151000,28411039650,46100,46100,46100,46050,1369
|
|
20230629,150900,28347981600,46100,46150,46150,46100,1172
|
|
20230629,150800,28293951150,46150,46150,46150,46100,959
|
|
20230629,150700,28249725650,46100,46100,46150,46100,814
|
|
20230629,150600,28212190550,46100,46100,46150,46000,6692
|
|
20230629,150500,27904040050,46100,46100,46200,46050,9322
|
|
20230629,150400,27474370800,46100,46150,46200,46100,1760
|
|
20230629,150300,27393156450,46200,46100,46200,46100,1843
|
|
20230629,150200,27308102600,46100,46100,46150,46100,1343
|
|
20230629,150100,27246178250,46150,46150,46150,46100,1109
|
|
20230629,150000,27195003400,46150,46150,46200,46150,1216
|
|
20230629,145900,27138883000,46150,46150,46200,46150,404
|
|
20230629,145800,27120237250,46150,46150,46200,46100,1346
|
|
20230629,145700,27058118800,46150,46150,46200,46100,2846
|
|
20230629,145600,26926770200,46200,46200,46250,46150,555
|
|
20230629,145500,26901149100,46200,46200,46250,46200,1013
|
|
20230629,145400,26854347500,46200,46100,46250,46050,11490
|
|
20230629,145300,26324347000,46100,46050,46100,46050,2368
|
|
20230629,145200,26215297550,46050,46100,46100,46050,1751
|
|
20230629,145100,26134653350,46100,46050,46100,46050,2854
|
|
20230629,145000,26003188450,46050,46050,46100,46050,784
|
|
20230629,144900,25967076750,46050,46050,46100,46050,1085
|
|
20230629,144800,25917105600,46050,46100,46100,46050,3502
|
|
20230629,144700,25755675500,46100,46100,46150,46100,783
|
|
20230629,144600,25719572600,46100,46150,46200,46100,4554
|
|
20230629,144500,25509434750,46200,46200,46200,46150,692
|
|
20230629,144400,25477487400,46150,46150,46200,46150,761
|
|
20230629,144300,25442362750,46150,46200,46200,46150,666
|
|
20230629,144200,25411620200,46150,46200,46250,46150,1877
|
|
20230629,144100,25324915650,46200,46200,46250,46200,703
|
|
20230629,144000,25292436850,46200,46200,46250,46200,1257
|
|
20230629,143900,25234341500,46250,46250,46250,46200,752
|
|
20230629,143800,25199589800,46250,46200,46250,46200,619
|
|
20230629,143700,25170989050,46200,46200,46250,46200,1962
|
|
20230629,143600,25080343500,46250,46200,46250,46200,736
|
|
20230629,143500,25046336900,46200,46200,46250,46200,763
|
|
20230629,143400,25011084500,46200,46200,46250,46200,697
|
|
20230629,143300,24978878450,46250,46250,46250,46200,1221
|
|
20230629,143200,24922415150,46200,46250,46300,46200,1424
|
|
20230629,143100,24856557050,46250,46250,46300,46250,574
|
|
20230629,143000,24830008550,46250,46250,46300,46250,1755
|
|
20230629,142900,24748839050,46250,46250,46300,46250,668
|
|
20230629,142800,24717938050,46250,46300,46300,46250,377
|
|
20230629,142700,24700500600,46300,46300,46300,46250,468
|
|
20230629,142600,24678844800,46300,46300,46300,46250,592
|
|
20230629,142500,24651462900,46250,46300,46300,46250,472
|
|
20230629,142400,24629629000,46300,46300,46300,46250,596
|
|
20230629,142300,24602058450,46300,46250,46350,46250,547
|
|
20230629,142200,24576733850,46350,46300,46350,46300,402
|
|
20230629,142100,24558119650,46300,46300,46350,46250,633
|
|
20230629,142000,24528814800,46300,46300,46300,46250,3973
|
|
20230629,141900,24344969950,46300,46300,46350,46300,376
|
|
20230629,141800,24327558450,46300,46300,46300,46250,2234
|
|
20230629,141700,24224127700,46300,46300,46350,46300,354
|
|
20230629,141600,24207737450,46300,46300,46350,46300,997
|
|
20230629,141500,24161576250,46300,46300,46350,46300,477
|
|
20230629,141400,24139490250,46300,46350,46350,46300,359
|
|
20230629,141300,24122867600,46350,46350,46400,46300,788
|
|
20230629,141200,24086351300,46350,46350,46350,46300,369
|
|
20230629,141100,24069249800,46400,46350,46400,46300,871
|
|
20230629,141000,24028879500,46300,46300,46350,46300,600
|
|
20230629,140900,24001097900,46350,46300,46350,46300,1083
|
|
20230629,140800,23950926600,46300,46300,46350,46250,1423
|
|
20230629,140700,23885049100,46350,46350,46350,46300,970
|
|
20230629,140600,23840118500,46400,46300,46400,46300,1435
|
|
20230629,140500,23773636250,46300,46300,46350,46300,639
|
|
20230629,140400,23744040950,46300,46350,46350,46300,314
|
|
20230629,140300,23729501700,46350,46250,46350,46250,1448
|
|
20230629,140200,23662467300,46250,46300,46300,46250,803
|
|
20230629,140100,23625328200,46250,46300,46300,46250,514
|
|
20230629,140000,23601550550,46300,46300,46350,46250,870
|
|
20230629,135900,23561257950,46250,46300,46300,46250,1245
|
|
20230629,135800,23503628500,46300,46300,46350,46300,790
|
|
20230629,135700,23467048450,46300,46350,46350,46300,332
|
|
20230629,135600,23451676750,46300,46300,46350,46300,1833
|
|
20230629,135500,23366808650,46300,46300,46350,46300,853
|
|
20230629,135400,23327310650,46350,46300,46350,46300,160
|
|
20230629,135300,23319901100,46300,46300,46350,46300,393
|
|
20230629,135200,23301698750,46350,46300,46350,46300,1174
|
|
20230629,135100,23247339350,46350,46350,46350,46300,455
|
|
20230629,135000,23226258950,46350,46300,46350,46300,955
|
|
20230629,134900,23182016650,46300,46300,46350,46300,554
|
|
20230629,134800,23156359700,46350,46350,46350,46300,615
|
|
20230629,134700,23127874500,46300,46350,46350,46300,1584
|
|
20230629,134600,23054498350,46350,46350,46350,46300,374
|
|
20230629,134500,23037178050,46350,46350,46350,46300,136
|
|
20230629,134400,23030880750,46350,46350,46400,46300,1136
|
|
20230629,134300,22978224550,46350,46350,46400,46350,157
|
|
20230629,134200,22970946500,46350,46350,46350,46350,441
|
|
20230629,134100,22950506150,46350,46350,46400,46350,754
|
|
20230629,134000,22915532250,46400,46400,46450,46350,1227
|
|
20230629,133900,22858627050,46400,46400,46400,46400,351
|
|
20230629,133800,22842340650,46400,46400,46450,46400,329
|
|
20230629,133700,22827074800,46450,46500,46500,46400,540
|
|
20230629,133600,22801981750,46450,46300,46500,46300,2607
|
|
20230629,133500,22681126500,46300,46250,46300,46250,323
|
|
20230629,133400,22666184700,46200,46250,46300,46200,969
|
|
20230629,133300,22621393850,46250,46200,46300,46200,1180
|
|
20230629,133200,22566821600,46250,46250,46250,46200,1650
|
|
20230629,133100,22490589850,46250,46250,46250,46200,1179
|
|
20230629,133000,22436082950,46250,46250,46250,46200,277
|
|
20230629,132900,22423281600,46250,46250,46250,46200,984
|
|
20230629,132800,22377795750,46250,46250,46300,46200,1501
|
|
20230629,132700,22308381550,46300,46300,46300,46250,484
|
|
20230629,132600,22285978150,46300,46300,46350,46300,747
|
|
20230629,132500,22251391650,46350,46300,46400,46300,7431
|
|
20230629,132400,21907249650,46250,46250,46300,46250,1176
|
|
20230629,132300,21852857500,46300,46250,46300,46250,2278
|
|
20230629,132200,21747497600,46300,46300,46300,46250,546
|
|
20230629,132100,21722226350,46300,46300,46350,46250,2529
|
|
20230629,132000,21605149600,46300,46350,46350,46300,775
|
|
20230629,131900,21569264550,46350,46300,46350,46300,1789
|
|
20230629,131800,21486432700,46300,46300,46350,46300,417
|
|
20230629,131700,21467121450,46300,46300,46350,46300,761
|
|
20230629,131600,21431884800,46300,46350,46400,46300,1292
|
|
20230629,131500,21372003750,46350,46400,46450,46350,6397
|
|
20230629,131400,21075238550,46400,46450,46450,46400,390
|
|
20230629,131300,21057134300,46400,46450,46500,46400,916
|
|
20230629,131200,21014590800,46450,46450,46500,46450,949
|
|
20230629,131100,20970482250,46450,46450,46450,46450,180
|
|
20230629,131000,20962121250,46450,46450,46500,46450,1362
|
|
20230629,130900,20898855300,46500,46450,46500,46450,412
|
|
20230629,130800,20879715850,46450,46450,46500,46450,768
|
|
20230629,130700,20844042150,46450,46500,46500,46450,588
|
|
20230629,130600,20816723050,46450,46550,46550,46450,4490
|
|
20230629,130500,20607972350,46550,46600,46600,46550,1810
|
|
20230629,130400,20523715300,46600,46550,46600,46500,3887
|
|
20230629,130300,20342771700,46600,46600,46600,46550,948
|
|
20230629,130200,20298594950,46600,46550,46600,46550,306
|
|
20230629,130100,20284345600,46550,46550,46600,46550,255
|
|
20230629,130000,20272474850,46550,46550,46600,46550,815
|
|
20230629,125900,20234530950,46550,46550,46600,46550,386
|
|
20230629,125800,20216553200,46600,46600,46600,46550,117
|
|
20230629,125700,20211106700,46550,46550,46600,46550,224
|
|
20230629,125600,20200676800,46550,46550,46600,46550,363
|
|
20230629,125500,20183778550,46600,46550,46600,46550,243
|
|
20230629,125400,20172459100,46550,46600,46600,46550,128
|
|
20230629,125300,20166496200,46550,46550,46600,46550,230
|
|
20230629,125200,20155785650,46600,46600,46600,46550,1111
|
|
20230629,125100,20104034150,46600,46600,46600,46550,203
|
|
20230629,125000,20094583400,46600,46600,46650,46550,794
|
|
20230629,124900,20057583750,46650,46600,46650,46600,1810
|
|
20230629,124800,19973232750,46600,46650,46650,46600,279
|
|
20230629,124700,19960230950,46650,46600,46650,46600,62
|
|
20230629,124600,19957341650,46600,46650,46650,46600,299
|
|
20230629,124500,19943406850,46650,46650,46650,46600,718
|
|
20230629,124400,19909923700,46600,46650,46650,46600,211
|
|
20230629,124300,19900085700,46650,46600,46650,46600,130
|
|
20230629,124200,19894027450,46650,46650,46650,46600,311
|
|
20230629,124100,19879524750,46600,46650,46650,46600,368
|
|
20230629,124000,19862360500,46650,46650,46650,46600,207
|
|
20230629,123900,19852704450,46650,46650,46700,46600,1480
|
|
20230629,123800,19783666600,46700,46700,46700,46650,151
|
|
20230629,123700,19776621200,46700,46700,46700,46650,25
|
|
20230629,123600,19775454750,46650,46650,46700,46650,53
|
|
20230629,123500,19772981750,46650,46700,46700,46650,310
|
|
20230629,123400,19758510050,46700,46700,46700,46650,413
|
|
20230629,123300,19739241600,46700,46700,46700,46650,558
|
|
20230629,123200,19713207250,46700,46750,46750,46700,168
|
|
20230629,123100,19705358400,46700,46650,46700,46600,5192
|
|
20230629,123000,19463185500,46650,46650,46650,46600,73
|
|
20230629,122900,19459781600,46600,46600,46650,46600,417
|
|
20230629,122800,19440348100,46600,46600,46650,46600,307
|
|
20230629,122700,19426041850,46600,46600,46650,46600,173
|
|
20230629,122600,19417978550,46650,46650,46650,46600,402
|
|
20230629,122500,19399244850,46600,46600,46600,46600,275
|
|
20230629,122400,19386429850,46600,46600,46600,46600,1615
|
|
20230629,122300,19311170850,46650,46650,46650,46600,132
|
|
20230629,122200,19305015200,46600,46650,46650,46600,432
|
|
20230629,122100,19284868800,46650,46600,46650,46600,586
|
|
20230629,122000,19257533750,46650,46600,46650,46600,202
|
|
20230629,121900,19248113550,46600,46600,46600,46600,448
|
|
20230629,121800,19227236750,46650,46650,46650,46600,162
|
|
20230629,121700,19219681100,46650,46600,46650,46600,394
|
|
20230629,121600,19201317250,46650,46650,46650,46600,294
|
|
20230629,121500,19187602400,46600,46650,46700,46600,1400
|
|
20230629,121400,19122299700,46600,46700,46700,46600,345
|
|
20230629,121300,19106204600,46700,46650,46700,46650,135
|
|
20230629,121200,19099902600,46700,46700,46700,46650,146
|
|
20230629,121100,19093086900,46700,46650,46700,46650,138
|
|
20230629,121000,19086643950,46700,46700,46700,46700,504
|
|
20230629,120900,19063107150,46700,46700,46750,46700,393
|
|
20230629,120800,19044751500,46700,46750,46750,46700,196
|
|
20230629,120700,19035598000,46750,46750,46750,46700,128
|
|
20230629,120600,19029614500,46750,46700,46750,46700,418
|
|
20230629,120500,19010078700,46700,46650,46700,46600,1801
|
|
20230629,120400,18926051450,46600,46650,46650,46600,641
|
|
20230629,120300,18896180100,46600,46650,46650,46600,243
|
|
20230629,120200,18884854600,46600,46650,46650,46600,220
|
|
20230629,120100,18874593700,46600,46650,46650,46600,198
|
|
20230629,120000,18865362750,46650,46600,46650,46600,399
|
|
20230629,115900,18846759050,46650,46600,46650,46600,1928
|
|
20230629,115800,18756833300,46650,46650,46650,46600,113
|
|
20230629,115700,18751563550,46650,46600,46650,46600,275
|
|
20230629,115600,18738735900,46600,46650,46650,46600,287
|
|
20230629,115500,18725360100,46650,46600,46650,46600,664
|
|
20230629,115400,18694408950,46650,46600,46650,46600,1285
|
|
20230629,115300,18634525000,46600,46650,46650,46600,1214
|
|
20230629,115200,18577903000,46700,46650,46700,46650,99
|
|
20230629,115100,18573282600,46650,46700,46700,46650,12
|
|
20230629,115000,18572722700,46700,46700,46700,46700,314
|
|
20230629,114900,18558058900,46700,46700,46700,46650,493
|
|
20230629,114800,18535036800,46750,46750,46750,46750,375
|
|
20230629,114700,18517505550,46750,46700,46750,46700,205
|
|
20230629,114600,18507931950,46700,46700,46800,46700,480
|
|
20230629,114500,18485503350,46700,46750,46800,46700,428
|
|
20230629,114400,18465475550,46750,46650,46750,46600,702
|
|
20230629,114300,18432709250,46650,46550,46650,46550,2987
|
|
20230629,114200,18293606900,46550,46550,46550,46500,117
|
|
20230629,114100,18288160600,46550,46500,46550,46500,385
|
|
20230629,114000,18270256800,46500,46500,46500,46500,618
|
|
20230629,113900,18241519800,46500,46500,46550,46500,158
|
|
20230629,113800,18234172750,46550,46550,46550,46500,430
|
|
20230629,113700,18214166100,46550,46550,46600,46550,245
|
|
20230629,113600,18202760850,46550,46600,46600,46550,255
|
|
20230629,113500,18190890250,46600,46600,46600,46550,1406
|
|
20230629,113400,18125417450,46600,46650,46650,46600,94
|
|
20230629,113300,18121033350,46650,46550,46650,46550,1385
|
|
20230629,113200,18056489500,46550,46550,46600,46500,2439
|
|
20230629,113100,17942870750,46600,46550,46600,46550,1583
|
|
20230629,113000,17869109450,46550,46650,46650,46550,1510
|
|
20230629,112900,17798771000,46650,46650,46650,46600,1015
|
|
20230629,112800,17751434200,46650,46700,46750,46650,579
|
|
20230629,112700,17724400200,46700,46750,46750,46700,350
|
|
20230629,112600,17708053200,46700,46750,46750,46700,722
|
|
20230629,112500,17674333850,46750,46750,46750,46750,263
|
|
20230629,112400,17662038600,46750,46750,46750,46750,82
|
|
20230629,112300,17658205100,46800,46750,46800,46750,116
|
|
20230629,112200,17652778650,46750,46800,46800,46750,582
|
|
20230629,112100,17625565350,46800,46850,46900,46800,425
|
|
20230629,112000,17605662250,46850,46850,46850,46800,339
|
|
20230629,111900,17589781750,46800,46700,46850,46700,996
|
|
20230629,111800,17543171500,46700,46600,46700,46600,447
|
|
20230629,111700,17522324750,46600,46550,46600,46550,521
|
|
20230629,111600,17498050600,46550,46550,46550,46500,891
|
|
20230629,111500,17456586350,46500,46450,46550,46450,243
|
|
20230629,111400,17445289000,46500,46450,46500,46450,1980
|
|
20230629,111300,17353254200,46450,46450,46500,46450,520
|
|
20230629,111200,17329079350,46450,46500,46500,46450,161
|
|
20230629,111100,17321598950,46500,46450,46600,46350,2612
|
|
20230629,111000,17200138000,46450,46500,46550,46400,1497
|
|
20230629,110900,17130532550,46450,46300,46450,46250,4384
|
|
20230629,110800,16927415400,46300,46450,46450,46300,1518
|
|
20230629,110700,16857056500,46400,46500,46500,46400,1354
|
|
20230629,110600,16794197100,46500,46500,46550,46450,820
|
|
20230629,110500,16756076400,46500,46500,46550,46500,2704
|
|
20230629,110400,16630326500,46550,46600,46600,46500,1610
|
|
20230629,110300,16555390200,46600,46600,46600,46550,937
|
|
20230629,110200,16511757600,46600,46600,46650,46600,1096
|
|
20230629,110100,16460681700,46600,46700,46700,46600,1806
|
|
20230629,110000,16376432400,46650,46850,46900,46650,2487
|
|
20230629,105900,16260168650,46850,46850,46900,46850,2527
|
|
20230629,105800,16141666600,46900,46850,46900,46850,147
|
|
20230629,105700,16134776100,46850,46800,46850,46800,1006
|
|
20230629,105600,16087683600,46800,46800,46800,46700,1168
|
|
20230629,105500,16033074500,46800,46700,46800,46700,754
|
|
20230629,105400,15997832000,46700,46650,46700,46650,1038
|
|
20230629,105300,15949361750,46700,46650,46700,46650,239
|
|
20230629,105200,15938203650,46700,46650,46700,46650,183
|
|
20230629,105100,15929659150,46700,46650,46700,46600,360
|
|
20230629,105000,15912866000,46650,46600,46650,46550,1107
|
|
20230629,104900,15861304700,46550,46600,46600,46550,1651
|
|
20230629,104800,15784396150,46550,46550,46600,46550,967
|
|
20230629,104700,15739366800,46600,46550,46600,46550,1615
|
|
20230629,104600,15664123550,46600,46600,46650,46550,2802
|
|
20230629,104500,15533587900,46600,46550,46600,46400,6753
|
|
20230629,104400,15219629800,46500,46700,46700,46500,4027
|
|
20230629,104300,15032043650,46700,46700,46700,46650,633
|
|
20230629,104200,15002505150,46700,46700,46700,46650,996
|
|
20230629,104100,14956006650,46700,46700,46750,46700,1295
|
|
20230629,104000,14895526450,46700,46700,46750,46700,497
|
|
20230629,103900,14872309700,46750,46800,46850,46700,2196
|
|
20230629,103800,14769625750,46800,46800,46850,46750,946
|
|
20230629,103700,14725351700,46800,46700,46800,46700,3041
|
|
20230629,103600,14583247600,46750,46800,46850,46700,2853
|
|
20230629,103500,14449838150,46850,46900,46900,46850,826
|
|
20230629,103400,14411136700,46900,46900,46950,46900,957
|
|
20230629,103300,14366247150,46950,47000,47050,46900,5288
|
|
20230629,103200,14117930400,47050,47000,47050,47000,1576
|
|
20230629,103100,14043853950,47000,47000,47050,47000,416
|
|
20230629,103000,14024285700,47000,47000,47050,47000,1906
|
|
20230629,102900,13934692450,47050,47200,47200,47000,6053
|
|
20230629,102800,13649696500,47200,47150,47200,47100,707
|
|
20230629,102700,13616363250,47150,47150,47150,47100,1032
|
|
20230629,102600,13567704500,47150,47150,47200,47100,725
|
|
20230629,102500,13533522300,47150,47200,47200,47100,3669
|
|
20230629,102400,13360487650,47200,47250,47250,47200,803
|
|
20230629,102300,13322582350,47250,47300,47300,47250,607
|
|
20230629,102200,13293896250,47300,47300,47350,47250,568
|
|
20230629,102100,13267039350,47350,47350,47400,47250,1540
|
|
20230629,102000,13194142450,47350,47350,47350,47300,607
|
|
20230629,101900,13165401650,47300,47250,47300,47200,1059
|
|
20230629,101800,13115340300,47250,47200,47250,47200,944
|
|
20230629,101700,13070783000,47200,47150,47200,47150,333
|
|
20230629,101600,13055070300,47150,47200,47200,47150,148
|
|
20230629,101500,13048086700,47150,47150,47200,47150,497
|
|
20230629,101400,13024641350,47200,47250,47250,47150,1541
|
|
20230629,101300,12951937300,47250,47200,47250,47200,260
|
|
20230629,101200,12939653050,47200,47200,47250,47200,587
|
|
20230629,101100,12911946500,47200,47200,47250,47150,713
|
|
20230629,101000,12878290050,47250,47100,47250,47100,2912
|
|
20230629,100900,12740897400,47100,47100,47150,47100,810
|
|
20230629,100800,12702736700,47150,47150,47150,47100,529
|
|
20230629,100700,12677812250,47150,47200,47200,47100,2493
|
|
20230629,100600,12560287700,47200,47200,47200,47150,543
|
|
20230629,100500,12534669050,47150,47250,47250,47150,1349
|
|
20230629,100400,12471022400,47200,47200,47300,47200,355
|
|
20230629,100300,12454259500,47300,47350,47350,47200,4563
|
|
20230629,100200,12238648750,47350,47400,47400,47300,2730
|
|
20230629,100100,12109415550,47400,47400,47450,47350,444
|
|
20230629,100000,12088379550,47400,47350,47400,47300,374
|
|
20230629,095900,12070667900,47350,47350,47450,47300,1120
|
|
20230629,095800,12017649750,47350,47450,47450,47300,3107
|
|
20230629,095700,11870502500,47450,47500,47500,47400,1543
|
|
20230629,095600,11797343850,47500,47450,47500,47450,347
|
|
20230629,095500,11780878400,47450,47450,47500,47400,710
|
|
20230629,095400,11747208850,47450,47500,47500,47400,4207
|
|
20230629,095300,11547638850,47500,47450,47550,47450,678
|
|
20230629,095200,11515432000,47550,47650,47650,47500,3373
|
|
20230629,095100,11355098350,47650,47600,47650,47550,1541
|
|
20230629,095000,11281779150,47600,47600,47600,47550,1053
|
|
20230629,094900,11231658950,47600,47550,47600,47550,394
|
|
20230629,094800,11212915250,47550,47650,47650,47550,2867
|
|
20230629,094700,11076430150,47650,47650,47650,47600,1365
|
|
20230629,094600,11011415050,47600,47650,47700,47600,1774
|
|
20230629,094500,10926908750,47700,47750,47750,47600,1528
|
|
20230629,094400,10854014050,47750,47700,47750,47650,1405
|
|
20230629,094300,10786943950,47700,47500,47700,47500,9089
|
|
20230629,094200,10354738350,47450,47450,47500,47450,780
|
|
20230629,094100,10317726200,47450,47500,47550,47450,2472
|
|
20230629,094000,10200351350,47500,47600,47600,47500,2844
|
|
20230629,093900,10065230400,47550,47550,47600,47500,1384
|
|
20230629,093800,9999399400,47500,47550,47600,47500,1433
|
|
20230629,093700,9931255600,47550,47800,47850,47500,7052
|
|
20230629,093600,9594943450,47850,47700,47850,47650,10998
|
|
20230629,093500,9069698100,47650,47700,47700,47650,1887
|
|
20230629,093400,8979729450,47700,47700,47750,47600,17748
|
|
20230629,093300,8133360000,47650,47500,47700,47500,8084
|
|
20230629,093200,7748676150,47500,47400,47500,47400,1911
|
|
20230629,093100,7658000750,47400,47150,47450,47100,6365
|
|
20230629,093000,7357144750,47150,47150,47150,47100,1459
|
|
20230629,092900,7288385400,47150,47150,47200,47100,3491
|
|
20230629,092800,7123795150,47150,47150,47200,47100,1947
|
|
20230629,092700,7031998000,47150,47150,47150,47150,1117
|
|
20230629,092600,6979331450,47150,47100,47200,47100,524
|
|
20230629,092500,6954624100,47150,47250,47250,47150,3781
|
|
20230629,092400,6776316250,47200,47250,47300,47200,3398
|
|
20230629,092300,6615754150,47300,47300,47300,47250,908
|
|
20230629,092200,6572829650,47300,47300,47350,47250,1055
|
|
20230629,092100,6522919000,47350,47100,47400,47050,8471
|
|
20230629,092000,6123074300,47150,47100,47150,47050,2579
|
|
20230629,091900,6001606750,47100,47150,47200,47050,5470
|
|
20230629,091800,5743829600,47150,47200,47200,47150,713
|
|
20230629,091700,5710185700,47200,47200,47200,47150,4135
|
|
20230629,091600,5515090850,47200,47300,47300,47150,5063
|
|
20230629,091500,5275948100,47250,47350,47400,47250,5663
|
|
20230629,091400,5007980450,47350,47400,47450,47350,3637
|
|
20230629,091300,4835656600,47400,47500,47500,47400,3483
|
|
20230629,091200,4670435450,47500,47400,47600,47400,2120
|
|
20230629,091100,4569810450,47600,47600,47600,47400,4587
|
|
20230629,091000,4351710900,47650,47700,47750,47600,4705
|
|
20230629,090900,4127389150,47650,47700,47750,47650,4591
|
|
20230629,090800,3908388000,47700,47400,47750,47350,9131
|
|
20230629,090700,3473885350,47350,47400,47500,47300,3101
|
|
20230629,090600,3327067250,47500,47550,47650,47300,12298
|
|
20230629,090500,2742574600,47550,47200,47650,47100,10214
|
|
20230629,090400,2258653100,47150,47000,47200,47000,7347
|
|
20230629,090300,1912885100,47000,47100,47200,46950,6977
|
|
20230629,090200,1584467250,47100,46850,47100,46800,9110
|
|
20230629,090100,1156706300,46800,46800,46900,46350,8385
|
|
20230629,090000,765053900,46800,46150,46850,46150,15600
|