584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184100,1143953550,25600,25600,25600,25600,578
|
|
20230704,184000,1143953550,25600,25600,25600,25600,0
|
|
20230704,183900,1143953550,25600,25600,25600,25600,0
|
|
20230704,183800,1143953550,25600,25600,25600,25600,0
|
|
20230704,183700,1143953550,25600,25600,25600,25600,0
|
|
20230704,183600,1143953550,25600,25600,25600,25600,0
|
|
20230704,183500,1143953550,25600,25600,25600,25600,0
|
|
20230704,183400,1143953550,25600,25600,25600,25600,0
|
|
20230704,183300,1143953550,25600,25600,25600,25600,0
|
|
20230704,183200,1143953550,25600,25600,25600,25600,0
|
|
20230704,183100,1143953550,25600,25600,25600,25600,0
|
|
20230704,183000,1143953550,25600,25600,25600,25600,0
|
|
20230704,182900,1143953550,25600,25600,25600,25600,0
|
|
20230704,182800,1143953550,25600,25600,25600,25600,0
|
|
20230704,182700,1143953550,25600,25600,25600,25600,0
|
|
20230704,182600,1143953550,25600,25600,25600,25600,0
|
|
20230704,182500,1143953550,25600,25600,25600,25600,0
|
|
20230704,182400,1143953550,25600,25600,25600,25600,0
|
|
20230704,182300,1143953550,25600,25600,25600,25600,0
|
|
20230704,182200,1143953550,25600,25600,25600,25600,0
|
|
20230704,182100,1143953550,25600,25600,25600,25600,0
|
|
20230704,182000,1143953550,25600,25600,25600,25600,0
|
|
20230704,181900,1143953550,25600,25600,25600,25600,0
|
|
20230704,181800,1143953550,25600,25600,25600,25600,0
|
|
20230704,181700,1143953550,25600,25600,25600,25600,0
|
|
20230704,181600,1143953550,25600,25600,25600,25600,0
|
|
20230704,181500,1143953550,25600,25600,25600,25600,0
|
|
20230704,181400,1143953550,25600,25600,25600,25600,0
|
|
20230704,181300,1143953550,25600,25600,25600,25600,0
|
|
20230704,181200,1143953550,25600,25600,25600,25600,0
|
|
20230704,181100,1143953550,25600,25600,25600,25600,578
|
|
20230704,181000,1143953550,25600,25600,25600,25600,0
|
|
20230704,180900,1143953550,25600,25600,25600,25600,0
|
|
20230704,180800,1143953550,25600,25600,25600,25600,0
|
|
20230704,180700,1143953550,25600,25600,25600,25600,0
|
|
20230704,180600,1143953550,25600,25600,25600,25600,0
|
|
20230704,180500,1143953550,25600,25600,25600,25600,0
|
|
20230704,180400,1143953550,25600,25600,25600,25600,0
|
|
20230704,180300,1143953550,25600,25600,25600,25600,0
|
|
20230704,180200,1143953550,25600,25600,25600,25600,0
|
|
20230704,180100,1143953550,25600,25600,25600,25600,0
|
|
20230704,180000,1143953550,25600,25600,25600,25600,0
|
|
20230704,175900,1143953550,25600,25600,25600,25600,0
|
|
20230704,175800,1143953550,25600,25600,25600,25600,0
|
|
20230704,175700,1143953550,25600,25600,25600,25600,0
|
|
20230704,175600,1143953550,25600,25600,25600,25600,0
|
|
20230704,175500,1143953550,25600,25600,25600,25600,0
|
|
20230704,175400,1143953550,25600,25600,25600,25600,0
|
|
20230704,175300,1143953550,25600,25600,25600,25600,0
|
|
20230704,175200,1143953550,25600,25600,25600,25600,0
|
|
20230704,175100,1143953550,25600,25600,25600,25600,0
|
|
20230704,175000,1143953550,25600,25600,25600,25600,0
|
|
20230704,174900,1143953550,25600,25600,25600,25600,0
|
|
20230704,174800,1143953550,25600,25600,25600,25600,0
|
|
20230704,174700,1143953550,25600,25600,25600,25600,0
|
|
20230704,174600,1143953550,25600,25600,25600,25600,0
|
|
20230704,174500,1143953550,25600,25600,25600,25600,0
|
|
20230704,174400,1143953550,25600,25600,25600,25600,0
|
|
20230704,174300,1143953550,25600,25600,25600,25600,0
|
|
20230704,174200,1143953550,25600,25600,25600,25600,0
|
|
20230704,174100,1143953550,25600,25600,25600,25600,578
|
|
20230704,174000,1143953550,25600,25600,25600,25600,0
|
|
20230704,173900,1143953550,25600,25600,25600,25600,0
|
|
20230704,173800,1143953550,25600,25600,25600,25600,0
|
|
20230704,173700,1143953550,25600,25600,25600,25600,0
|
|
20230704,173600,1143953550,25600,25600,25600,25600,0
|
|
20230704,173500,1143953550,25600,25600,25600,25600,0
|
|
20230704,173400,1143953550,25600,25600,25600,25600,0
|
|
20230704,173300,1143953550,25600,25600,25600,25600,0
|
|
20230704,173200,1143953550,25600,25600,25600,25600,0
|
|
20230704,173100,1143953550,25600,25600,25600,25600,0
|
|
20230704,173000,1143953550,25600,25600,25600,25600,0
|
|
20230704,172900,1143953550,25600,25600,25600,25600,0
|
|
20230704,172800,1143953550,25600,25600,25600,25600,0
|
|
20230704,172700,1143953550,25600,25600,25600,25600,0
|
|
20230704,172600,1143953550,25600,25600,25600,25600,0
|
|
20230704,172500,1143953550,25600,25600,25600,25600,0
|
|
20230704,172400,1143953550,25600,25600,25600,25600,0
|
|
20230704,172300,1143953550,25600,25600,25600,25600,0
|
|
20230704,172200,1143953550,25600,25600,25600,25600,0
|
|
20230704,172100,1143953550,25600,25600,25600,25600,0
|
|
20230704,172000,1143953550,25600,25600,25600,25600,0
|
|
20230704,171900,1143953550,25600,25600,25600,25600,0
|
|
20230704,171800,1143953550,25600,25600,25600,25600,0
|
|
20230704,171700,1143953550,25600,25600,25600,25600,0
|
|
20230704,171600,1143953550,25600,25600,25600,25600,0
|
|
20230704,171500,1143953550,25600,25600,25600,25600,0
|
|
20230704,171400,1143953550,25600,25600,25600,25600,0
|
|
20230704,171300,1143953550,25600,25600,25600,25600,0
|
|
20230704,171200,1143953550,25600,25600,25600,25600,0
|
|
20230704,171100,1143953550,25600,25600,25600,25600,578
|
|
20230704,171000,1143953550,25600,25600,25600,25600,0
|
|
20230704,170900,1143953550,25600,25600,25600,25600,0
|
|
20230704,170800,1143953550,25600,25600,25600,25600,0
|
|
20230704,170700,1143953550,25600,25600,25600,25600,0
|
|
20230704,170600,1143953550,25600,25600,25600,25600,0
|
|
20230704,170500,1143953550,25600,25600,25600,25600,0
|
|
20230704,170400,1143953550,25600,25600,25600,25600,0
|
|
20230704,170300,1143953550,25600,25600,25600,25600,0
|
|
20230704,170200,1143953550,25600,25600,25600,25600,0
|
|
20230704,170100,1143953550,25600,25600,25600,25600,0
|
|
20230704,170000,1143953550,25600,25600,25600,25600,0
|
|
20230704,165900,1143953550,25600,25600,25600,25600,0
|
|
20230704,165800,1143953550,25600,25600,25600,25600,0
|
|
20230704,165700,1143953550,25600,25600,25600,25600,0
|
|
20230704,165600,1143953550,25600,25600,25600,25600,0
|
|
20230704,165500,1143953550,25600,25600,25600,25600,0
|
|
20230704,165400,1143953550,25600,25600,25600,25600,0
|
|
20230704,165300,1143953550,25600,25600,25600,25600,0
|
|
20230704,165200,1143953550,25600,25600,25600,25600,0
|
|
20230704,165100,1143953550,25600,25600,25600,25600,0
|
|
20230704,165000,1143953550,25600,25600,25600,25600,0
|
|
20230704,164900,1143953550,25600,25600,25600,25600,0
|
|
20230704,164800,1143953550,25600,25600,25600,25600,0
|
|
20230704,164700,1143953550,25600,25600,25600,25600,0
|
|
20230704,164600,1143953550,25600,25600,25600,25600,0
|
|
20230704,164500,1143953550,25600,25600,25600,25600,0
|
|
20230704,164400,1143953550,25600,25600,25600,25600,0
|
|
20230704,164300,1143953550,25600,25600,25600,25600,0
|
|
20230704,164200,1143953550,25600,25600,25600,25600,0
|
|
20230704,164100,1143953550,25600,25600,25600,25600,578
|
|
20230704,164000,1143953550,25600,25600,25600,25600,0
|
|
20230704,163900,1143953550,25600,25600,25600,25600,0
|
|
20230704,163800,1143953550,25600,25600,25600,25600,0
|
|
20230704,163700,1143953550,25600,25600,25600,25600,0
|
|
20230704,163600,1143953550,25600,25600,25600,25600,0
|
|
20230704,163500,1143953550,25600,25600,25600,25600,0
|
|
20230704,163400,1143953550,25600,25600,25600,25600,0
|
|
20230704,163300,1143953550,25600,25600,25600,25600,0
|
|
20230704,163200,1143953550,25600,25600,25600,25600,0
|
|
20230704,163100,1143953550,25600,25600,25600,25600,0
|
|
20230704,163000,1143953550,25600,25600,25600,25600,0
|
|
20230704,162900,1143953550,25600,25600,25600,25600,0
|
|
20230704,162800,1143953550,25600,25600,25600,25600,0
|
|
20230704,162700,1143953550,25600,25600,25600,25600,0
|
|
20230704,162600,1143953550,25600,25600,25600,25600,0
|
|
20230704,162500,1143953550,25600,25600,25600,25600,0
|
|
20230704,162400,1143953550,25600,25600,25600,25600,0
|
|
20230704,162300,1143953550,25600,25600,25600,25600,0
|
|
20230704,162200,1143953550,25600,25600,25600,25600,0
|
|
20230704,162100,1143953550,25600,25600,25600,25600,0
|
|
20230704,162000,1143953550,25600,25600,25600,25600,0
|
|
20230704,161900,1143953550,25600,25600,25600,25600,0
|
|
20230704,161800,1143953550,25600,25600,25600,25600,0
|
|
20230704,161700,1143953550,25600,25600,25600,25600,0
|
|
20230704,161600,1143953550,25600,25600,25600,25600,0
|
|
20230704,161500,1143953550,25600,25600,25600,25600,0
|
|
20230704,161400,1143953550,25600,25600,25600,25600,0
|
|
20230704,161300,1143953550,25600,25600,25600,25600,0
|
|
20230704,161200,1143953550,25600,25600,25600,25600,0
|
|
20230704,161100,1143953550,25600,25600,25600,25600,578
|
|
20230704,161000,1143953550,25600,25600,25600,25600,0
|
|
20230704,160900,1143953550,25600,25600,25600,25600,0
|
|
20230704,160800,1143953550,25600,25600,25600,25600,0
|
|
20230704,160700,1143953550,25600,25600,25600,25600,0
|
|
20230704,160600,1143953550,25600,25600,25600,25600,0
|
|
20230704,160500,1143953550,25600,25600,25600,25600,0
|
|
20230704,160400,1143953550,25600,25600,25600,25600,0
|
|
20230704,160300,1143953550,25600,25600,25600,25600,0
|
|
20230704,160200,1143953550,25600,25600,25600,25600,0
|
|
20230704,160100,1143953550,25600,25600,25600,25600,0
|
|
20230704,160000,1143953550,25600,25600,25600,25600,0
|
|
20230704,155900,1143953550,25600,25600,25600,25600,0
|
|
20230704,155800,1143953550,25600,25600,25600,25600,0
|
|
20230704,155700,1143953550,25600,25600,25600,25600,0
|
|
20230704,155600,1143953550,25600,25600,25600,25600,0
|
|
20230704,155500,1143953550,25600,25600,25600,25600,0
|
|
20230704,155400,1143953550,25600,25600,25600,25600,0
|
|
20230704,155300,1143953550,25600,25600,25600,25600,0
|
|
20230704,155200,1143953550,25600,25600,25600,25600,0
|
|
20230704,155100,1143953550,25600,25600,25600,25600,0
|
|
20230704,155000,1143953550,25600,25600,25600,25600,0
|
|
20230704,154900,1143953550,25600,25600,25600,25600,0
|
|
20230704,154800,1143953550,25600,25600,25600,25600,0
|
|
20230704,154700,1143953550,25600,25600,25600,25600,0
|
|
20230704,154600,1143953550,25600,25600,25600,25600,0
|
|
20230704,154500,1143953550,25600,25600,25600,25600,0
|
|
20230704,154400,1143953550,25600,25600,25600,25600,0
|
|
20230704,154300,1143953550,25600,25600,25600,25600,0
|
|
20230704,154200,1143953550,25600,25600,25600,25600,0
|
|
20230704,154100,1143953550,25600,25600,25600,25600,578
|
|
20230704,154000,1143953550,25600,25600,25600,25600,0
|
|
20230704,153900,1143953550,25600,25600,25600,25600,0
|
|
20230704,153800,1143953550,25600,25600,25600,25600,0
|
|
20230704,153700,1143953550,25600,25600,25600,25600,0
|
|
20230704,153600,1143953550,25600,25600,25600,25600,0
|
|
20230704,153500,1143953550,25600,25600,25600,25600,0
|
|
20230704,153400,1143953550,25600,25600,25600,25600,0
|
|
20230704,153300,1143953550,25600,25600,25600,25600,0
|
|
20230704,153200,1143953550,25600,25600,25600,25600,0
|
|
20230704,153100,1143953550,25600,25600,25600,25600,0
|
|
20230704,153000,1143953550,25600,25600,25600,25600,578
|
|
20230704,152900,1129156750,25600,25600,25600,25600,0
|
|
20230704,152800,1129156750,25600,25600,25600,25600,0
|
|
20230704,152700,1129156750,25600,25600,25600,25600,0
|
|
20230704,152600,1129156750,25600,25600,25600,25600,0
|
|
20230704,152500,1129156750,25600,25600,25600,25600,0
|
|
20230704,152400,1129156750,25600,25600,25600,25600,0
|
|
20230704,152300,1129156750,25600,25600,25600,25600,0
|
|
20230704,152200,1129156750,25600,25600,25600,25600,0
|
|
20230704,152100,1129156750,25600,25600,25600,25600,0
|
|
20230704,152000,1129156750,25600,25600,25600,25600,0
|
|
20230704,151900,1129156750,25600,25600,25600,25600,0
|
|
20230704,151800,1129156750,25600,25600,25600,25600,85
|
|
20230704,151700,1126980750,25550,25600,25600,25550,88
|
|
20230704,151600,1124728550,25600,25600,25600,25550,104
|
|
20230704,151500,1122066900,25600,25550,25600,25550,147
|
|
20230704,151400,1118304800,25600,25550,25600,25550,19
|
|
20230704,151300,1117818750,25550,25550,25600,25550,167
|
|
20230704,151200,1113544200,25550,25550,25600,25550,49
|
|
20230704,151100,1112292150,25550,25600,25600,25550,23
|
|
20230704,151000,1111703850,25550,25550,25600,25550,63
|
|
20230704,150900,1110091900,25550,25550,25600,25550,24
|
|
20230704,150800,1109478500,25600,25550,25600,25550,203
|
|
20230704,150700,1104282050,25550,25600,25600,25550,2186
|
|
20230704,150600,1048326250,25600,25600,25650,25600,56
|
|
20230704,150500,1046891800,25650,25600,25650,25600,284
|
|
20230704,150400,1039621350,25600,25600,25600,25600,78
|
|
20230704,150300,1037624550,25650,25600,25650,25600,774
|
|
20230704,150200,1017805750,25600,25650,25650,25600,312
|
|
20230704,150100,1009803250,25600,25600,25600,25600,221
|
|
20230704,150000,1004145650,25600,25600,25650,25600,70
|
|
20230704,145900,1002351000,25650,25600,25650,25600,90
|
|
20230704,145800,1000042800,25600,25650,25650,25600,208
|
|
20230704,145700,994712500,25600,25650,25650,25600,41
|
|
20230704,145600,993661150,25600,25600,25650,25600,50
|
|
20230704,145500,992379550,25600,25600,25650,25600,54
|
|
20230704,145400,990996550,25600,25600,25650,25600,60
|
|
20230704,145300,989458700,25600,25600,25650,25600,120
|
|
20230704,145200,986382750,25650,25600,25650,25600,66
|
|
20230704,145100,984693100,25600,25600,25600,25600,36
|
|
20230704,145000,983771500,25600,25600,25650,25600,52
|
|
20230704,144900,982438150,25600,25600,25600,25600,10
|
|
20230704,144800,982182150,25650,25600,25650,25600,11
|
|
20230704,144700,981900050,25600,25650,25650,25600,14
|
|
20230704,144600,981541500,25650,25600,25650,25600,104
|
|
20230704,144500,978876650,25650,25650,25650,25650,0
|
|
20230704,144400,978876650,25650,25600,25650,25600,23
|
|
20230704,144300,978287100,25650,25600,25650,25600,56
|
|
20230704,144200,976851150,25650,25650,25650,25650,100
|
|
20230704,144100,974286150,25600,25600,25600,25600,19
|
|
20230704,144000,973799750,25600,25650,25650,25600,34
|
|
20230704,143900,972928000,25650,25650,25650,25650,2
|
|
20230704,143800,972876700,25650,25650,25650,25600,27
|
|
20230704,143700,972184550,25650,25600,25650,25600,19
|
|
20230704,143600,971697600,25650,25650,25650,25650,43
|
|
20230704,143500,970594650,25650,25600,25650,25600,59
|
|
20230704,143400,969081750,25600,25600,25600,25600,57
|
|
20230704,143300,967622550,25650,25600,25650,25600,158
|
|
20230704,143200,963575400,25600,25650,25650,25600,9
|
|
20230704,143100,963344950,25650,25650,25650,25650,0
|
|
20230704,143000,963344950,25650,25650,25650,25650,468
|
|
20230704,142900,951340750,25650,25650,25650,25650,1992
|
|
20230704,142800,900245950,25650,25650,25650,25650,172
|
|
20230704,142700,895834150,25650,25650,25650,25650,1
|
|
20230704,142600,895808500,25650,25650,25650,25650,52
|
|
20230704,142500,894474700,25650,25650,25650,25650,2
|
|
20230704,142400,894423400,25650,25650,25650,25650,0
|
|
20230704,142300,894423400,25650,25650,25650,25650,52
|
|
20230704,142200,893089600,25650,25650,25650,25650,0
|
|
20230704,142100,893089600,25650,25650,25650,25650,64
|
|
20230704,142000,891448000,25650,25650,25650,25650,51
|
|
20230704,141900,890139850,25650,25650,25650,25650,0
|
|
20230704,141800,890139850,25650,25650,25650,25650,0
|
|
20230704,141700,890139850,25650,25650,25650,25650,0
|
|
20230704,141600,890139850,25650,25650,25650,25650,51
|
|
20230704,141500,888831700,25650,25650,25650,25650,13
|
|
20230704,141400,888498250,25650,25650,25650,25650,103
|
|
20230704,141300,885856300,25650,25650,25650,25650,48
|
|
20230704,141200,884625100,25650,25650,25650,25650,43
|
|
20230704,141100,883522150,25650,25650,25650,25650,1
|
|
20230704,141000,883496500,25600,25650,25650,25600,70
|
|
20230704,140900,881702100,25650,25650,25650,25650,0
|
|
20230704,140800,881702100,25650,25650,25650,25650,0
|
|
20230704,140700,881702100,25650,25650,25650,25650,4
|
|
20230704,140600,881599500,25650,25650,25650,25650,45
|
|
20230704,140500,880445250,25650,25650,25650,25650,0
|
|
20230704,140400,880445250,25650,25650,25650,25650,2
|
|
20230704,140300,880393950,25650,25650,25650,25650,80
|
|
20230704,140200,878341950,25600,25600,25600,25600,26
|
|
20230704,140100,877676350,25650,25650,25650,25650,6
|
|
20230704,140000,877522450,25650,25650,25650,25650,58
|
|
20230704,135900,876034750,25650,25650,25650,25650,38
|
|
20230704,135800,875060050,25650,25650,25650,25650,3
|
|
20230704,135700,874983100,25650,25650,25650,25650,0
|
|
20230704,135600,874983100,25650,25650,25650,25650,44
|
|
20230704,135500,873854500,25650,25650,25650,25650,20
|
|
20230704,135400,873341500,25650,25650,25650,25650,2
|
|
20230704,135300,873290200,25600,25650,25650,25600,32
|
|
20230704,135200,872469450,25650,25650,25650,25650,0
|
|
20230704,135100,872469450,25650,25650,25650,25650,2283
|
|
20230704,135000,813910500,25650,25650,25650,25650,128
|
|
20230704,134900,810627300,25650,25650,25650,25650,22
|
|
20230704,134800,810063000,25600,25600,25600,25600,507
|
|
20230704,134700,797083800,25650,25650,25650,25650,115
|
|
20230704,134600,794134050,25650,25650,25650,25650,46
|
|
20230704,134500,792954150,25600,25600,25600,25600,407
|
|
20230704,134400,782534950,25600,25600,25600,25600,0
|
|
20230704,134300,782534950,25600,25650,25650,25600,60
|
|
20230704,134200,780996450,25600,25600,25600,25600,0
|
|
20230704,134100,780996450,25600,25600,25600,25600,728
|
|
20230704,134000,762359650,25600,25600,25600,25600,43
|
|
20230704,133900,761258850,25600,25600,25600,25600,31
|
|
20230704,133800,760465250,25550,25550,25550,25550,50
|
|
20230704,133700,759187750,25550,25550,25550,25550,1
|
|
20230704,133600,759162200,25600,25600,25600,25600,63
|
|
20230704,133500,757549400,25600,25600,25600,25550,22
|
|
20230704,133400,756986250,25600,25550,25600,25550,2
|
|
20230704,133300,756935100,25600,25650,25650,25600,333
|
|
20230704,133200,748404300,25600,25600,25600,25600,60
|
|
20230704,133100,746868300,25600,25600,25600,25600,5
|
|
20230704,133000,746740300,25600,25650,25650,25600,337
|
|
20230704,132900,738111250,25650,25600,25650,25600,20
|
|
20230704,132800,737598300,25650,25650,25650,25650,2
|
|
20230704,132700,737547000,25650,25650,25650,25650,8
|
|
20230704,132600,737341800,25600,25650,25650,25600,116
|
|
20230704,132500,734367950,25600,25600,25600,25600,2
|
|
20230704,132400,734316750,25600,25600,25600,25600,0
|
|
20230704,132300,734316750,25600,25550,25600,25550,946
|
|
20230704,132200,710111150,25600,25600,25600,25600,0
|
|
20230704,132100,710111150,25600,25600,25600,25600,47
|
|
20230704,132000,708907950,25600,25650,25650,25600,223
|
|
20230704,131900,703197700,25650,25600,25650,25600,65
|
|
20230704,131800,701532950,25600,25600,25600,25600,509
|
|
20230704,131700,688502550,25600,25600,25600,25600,21
|
|
20230704,131600,687964950,25600,25600,25600,25600,80
|
|
20230704,131500,685916950,25600,25600,25600,25600,16
|
|
20230704,131400,685507350,25600,25600,25600,25600,102
|
|
20230704,131300,682896150,25600,25600,25600,25600,53
|
|
20230704,131200,681539350,25600,25600,25600,25600,0
|
|
20230704,131100,681539350,25600,25600,25600,25600,1546
|
|
20230704,131000,641961750,25650,25650,25650,25650,28
|
|
20230704,130900,641243550,25650,25650,25650,25650,125
|
|
20230704,130800,638037300,25650,25650,25650,25650,0
|
|
20230704,130700,638037300,25650,25650,25650,25650,1
|
|
20230704,130600,638011650,25650,25650,25650,25600,496
|
|
20230704,130500,625311700,25650,25650,25650,25600,107
|
|
20230704,130400,622572150,25650,25650,25650,25650,8
|
|
20230704,130300,622366950,25650,25650,25650,25650,50
|
|
20230704,130200,621084450,25650,25650,25650,25650,4
|
|
20230704,130100,620981850,25650,25650,25650,25600,38
|
|
20230704,130000,620007200,25650,25700,25700,25650,46
|
|
20230704,125900,618825850,25650,25650,25650,25650,34
|
|
20230704,125800,617953750,25700,25700,25700,25700,0
|
|
20230704,125700,617953750,25700,25700,25700,25700,3
|
|
20230704,125600,617876650,25700,25700,25700,25700,50
|
|
20230704,125500,616591650,25650,25650,25650,25650,1
|
|
20230704,125400,616566000,25650,25650,25650,25650,0
|
|
20230704,125300,616566000,25650,25650,25650,25650,324
|
|
20230704,125200,608255400,25650,25650,25650,25650,76
|
|
20230704,125100,606306000,25650,25650,25650,25650,104
|
|
20230704,125000,603638400,25650,25650,25650,25650,28
|
|
20230704,124900,602920200,25650,25650,25650,25650,22
|
|
20230704,124800,602355900,25600,25650,25650,25600,530
|
|
20230704,124700,588786500,25700,25700,25700,25700,0
|
|
20230704,124600,588786500,25700,25650,25700,25600,230
|
|
20230704,124500,582895150,25650,25650,25650,25650,0
|
|
20230704,124400,582895150,25650,25650,25650,25650,50
|
|
20230704,124300,581612650,25650,25650,25650,25650,391
|
|
20230704,124200,571583500,25650,25700,25700,25650,1101
|
|
20230704,124100,543342800,25700,25700,25700,25700,0
|
|
20230704,124000,543342800,25700,25700,25700,25650,230
|
|
20230704,123900,537441800,25700,25650,25700,25650,159
|
|
20230704,123800,533356900,25700,25700,25700,25700,61
|
|
20230704,123700,531789200,25700,25700,25700,25700,2
|
|
20230704,123600,531737800,25700,25700,25700,25700,68
|
|
20230704,123500,529990200,25700,25700,25700,25700,0
|
|
20230704,123400,529990200,25700,25700,25700,25700,52
|
|
20230704,123300,528653800,25700,25700,25700,25700,149
|
|
20230704,123200,524824500,25700,25700,25700,25700,12
|
|
20230704,123100,524516100,25700,25700,25700,25700,43
|
|
20230704,123000,523411000,25700,25700,25700,25700,39
|
|
20230704,122900,522408700,25700,25700,25700,25700,25
|
|
20230704,122800,521766200,25700,25700,25700,25700,0
|
|
20230704,122700,521766200,25700,25700,25700,25700,1
|
|
20230704,122600,521740500,25700,25700,25700,25700,47
|
|
20230704,122500,520532600,25700,25700,25700,25700,30
|
|
20230704,122400,519761600,25700,25700,25700,25700,11
|
|
20230704,122300,519478900,25700,25700,25700,25700,58
|
|
20230704,122200,517988300,25700,25700,25700,25700,0
|
|
20230704,122100,517988300,25700,25700,25700,25700,120
|
|
20230704,122000,514904300,25700,25700,25700,25700,59
|
|
20230704,121900,513388000,25700,25700,25700,25700,18
|
|
20230704,121800,512925400,25700,25700,25700,25700,56
|
|
20230704,121700,511486200,25700,25700,25700,25700,7
|
|
20230704,121600,511306300,25700,25700,25700,25700,110
|
|
20230704,121500,508479300,25700,25700,25700,25700,10
|
|
20230704,121400,508222300,25700,25700,25700,25700,0
|
|
20230704,121300,508222300,25700,25700,25700,25700,59
|
|
20230704,121200,506706000,25700,25700,25700,25700,48
|
|
20230704,121100,505472400,25700,25700,25700,25700,10
|
|
20230704,121000,505215400,25700,25700,25700,25700,128
|
|
20230704,120900,501925800,25700,25700,25700,25650,184
|
|
20230704,120800,497201950,25700,25700,25700,25700,30
|
|
20230704,120700,496430950,25700,25650,25700,25650,225
|
|
20230704,120600,490658300,25700,25700,25700,25700,45
|
|
20230704,120500,489501800,25650,25650,25650,25650,10
|
|
20230704,120400,489245300,25650,25700,25700,25650,180
|
|
20230704,120300,484622300,25700,25750,25750,25700,117
|
|
20230704,120200,481614550,25750,25750,25750,25750,0
|
|
20230704,120100,481614550,25750,25750,25750,25750,0
|
|
20230704,120000,481614550,25750,25750,25750,25750,28
|
|
20230704,115900,480893550,25750,25750,25750,25750,16
|
|
20230704,115800,480481550,25700,25700,25700,25700,0
|
|
20230704,115700,480481550,25700,25750,25750,25700,149
|
|
20230704,115600,476651750,25700,25700,25750,25700,321
|
|
20230704,115500,468401000,25700,25700,25700,25700,1
|
|
20230704,115400,468375300,25700,25700,25700,25700,0
|
|
20230704,115300,468375300,25700,25750,25750,25700,57
|
|
20230704,115200,466908050,25750,25750,25750,25750,16
|
|
20230704,115100,466496050,25750,25750,25750,25750,3
|
|
20230704,115000,466418800,25750,25750,25750,25750,56
|
|
20230704,114900,464976800,25750,25750,25750,25750,24
|
|
20230704,114800,464358800,25750,25750,25750,25750,0
|
|
20230704,114700,464358800,25750,25750,25750,25750,0
|
|
20230704,114600,464358800,25750,25700,25750,25700,52
|
|
20230704,114500,463019850,25700,25700,25700,25700,2
|
|
20230704,114400,462968450,25700,25700,25700,25700,44
|
|
20230704,114300,461837650,25700,25750,25750,25700,33
|
|
20230704,114200,460988650,25700,25700,25700,25700,1
|
|
20230704,114100,460962950,25700,25700,25700,25700,67
|
|
20230704,114000,459241050,25700,25750,25750,25700,159
|
|
20230704,113900,455153300,25750,25750,25750,25750,22
|
|
20230704,113800,454586800,25700,25700,25700,25700,69
|
|
20230704,113700,452813500,25700,25700,25700,25700,0
|
|
20230704,113600,452813500,25700,25750,25750,25700,70
|
|
20230704,113500,451012050,25700,25700,25700,25700,146
|
|
20230704,113400,447259850,25700,25700,25700,25700,1190
|
|
20230704,113300,416676850,25750,25750,25750,25750,52
|
|
20230704,113200,415337850,25750,25750,25750,25750,0
|
|
20230704,113100,415337850,25750,25700,25750,25700,2
|
|
20230704,113000,415286400,25750,25750,25750,25750,28
|
|
20230704,112900,414565400,25750,25750,25750,25750,17
|
|
20230704,112800,414127650,25750,25750,25750,25750,0
|
|
20230704,112700,414127650,25750,25750,25750,25750,0
|
|
20230704,112600,414127650,25750,25750,25750,25750,62
|
|
20230704,112500,412531150,25750,25750,25750,25750,0
|
|
20230704,112400,412531150,25750,25750,25750,25750,0
|
|
20230704,112300,412531150,25750,25750,25750,25750,57
|
|
20230704,112200,411063400,25700,25700,25700,25700,50
|
|
20230704,112100,409778400,25750,25750,25750,25750,1
|
|
20230704,112000,409752650,25750,25750,25750,25750,233
|
|
20230704,111900,403752900,25750,25700,25750,25700,57
|
|
20230704,111800,402287150,25750,25750,25750,25750,10
|
|
20230704,111700,402029650,25750,25750,25750,25750,2
|
|
20230704,111600,401978150,25750,25750,25750,25750,44
|
|
20230704,111500,400845150,25750,25700,25750,25700,8
|
|
20230704,111400,400639400,25700,25700,25700,25700,0
|
|
20230704,111300,400639400,25700,25750,25750,25700,129
|
|
20230704,111200,397321700,25750,25750,25750,25750,14
|
|
20230704,111100,396961200,25750,25750,25750,25750,3
|
|
20230704,111000,396883950,25750,25750,25750,25700,112
|
|
20230704,110900,394004000,25750,25750,25750,25750,33
|
|
20230704,110800,393154250,25750,25750,25750,25750,0
|
|
20230704,110700,393154250,25750,25750,25750,25750,0
|
|
20230704,110600,393154250,25750,25750,25750,25750,47
|
|
20230704,110500,391944000,25750,25750,25750,25700,8
|
|
20230704,110400,391738050,25700,25700,25700,25700,6
|
|
20230704,110300,391583850,25750,25750,25750,25750,52
|
|
20230704,110200,390244850,25700,25700,25700,25700,0
|
|
20230704,110100,390244850,25700,25750,25750,25700,278
|
|
20230704,110000,383096350,25750,25750,25750,25750,127
|
|
20230704,105900,379826100,25750,25750,25750,25750,23
|
|
20230704,105800,379233850,25750,25750,25750,25750,19
|
|
20230704,105700,378744600,25750,25750,25750,25750,129
|
|
20230704,105600,375422850,25750,25750,25750,25750,52
|
|
20230704,105500,374083850,25700,25700,25700,25700,24
|
|
20230704,105400,373467050,25700,25700,25700,25700,3
|
|
20230704,105300,373389950,25700,25700,25700,25700,713
|
|
20230704,105200,355065850,25750,25750,25750,25750,0
|
|
20230704,105100,355065850,25750,25750,25750,25750,3
|
|
20230704,105000,354988600,25750,25750,25750,25750,28
|
|
20230704,104900,354267600,25750,25700,25750,25700,81
|
|
20230704,104800,352184600,25700,25750,25750,25700,8
|
|
20230704,104700,351978750,25750,25750,25750,25750,39
|
|
20230704,104600,350974500,25750,25750,25750,25750,45
|
|
20230704,104500,349815750,25700,25750,25750,25700,142
|
|
20230704,104400,346166150,25750,25750,25750,25750,20
|
|
20230704,104300,345651150,25750,25750,25750,25750,44
|
|
20230704,104200,344518150,25750,25750,25750,25750,0
|
|
20230704,104100,344518150,25750,25750,25750,25750,100
|
|
20230704,104000,341943150,25750,25750,25750,25750,39
|
|
20230704,103900,340938900,25750,25750,25750,25700,70
|
|
20230704,103800,339136900,25750,25750,25750,25750,13
|
|
20230704,103700,338802150,25750,25750,25750,25750,46
|
|
20230704,103600,337617650,25750,25750,25750,25750,55
|
|
20230704,103500,336201400,25750,25700,25750,25700,101
|
|
20230704,103400,333605650,25700,25750,25750,25700,92
|
|
20230704,103300,331239750,25800,25800,25800,25800,43
|
|
20230704,103200,330130350,25750,25750,25750,25700,1016
|
|
20230704,103100,303968400,25750,25750,25750,25750,28
|
|
20230704,103000,303247400,25750,25750,25750,25750,43
|
|
20230704,102900,302140150,25750,25750,25750,25750,33
|
|
20230704,102800,301290400,25750,25750,25750,25750,8
|
|
20230704,102700,301084400,25750,25700,25750,25700,271
|
|
20230704,102600,294119400,25750,25750,25750,25700,409
|
|
20230704,102500,283595150,25750,25750,25750,25750,0
|
|
20230704,102400,283595150,25750,25800,25800,25750,119
|
|
20230704,102300,280525500,25800,25750,25800,25750,1212
|
|
20230704,102200,249313500,25800,25800,25800,25800,2421
|
|
20230704,102100,186851700,25800,25800,25800,25800,88
|
|
20230704,102000,184581300,25850,25850,25850,25850,0
|
|
20230704,101900,184581300,25850,25850,25850,25850,44
|
|
20230704,101800,183443900,25800,25800,25800,25800,20
|
|
20230704,101700,182927900,25800,25800,25800,25800,1
|
|
20230704,101600,182902100,25800,25850,25850,25800,136
|
|
20230704,101500,179390800,25850,25850,25850,25850,4
|
|
20230704,101400,179287400,25850,25850,25850,25850,164
|
|
20230704,101300,175048000,25850,25800,25850,25800,109
|
|
20230704,101200,172230500,25850,25850,25850,25850,40
|
|
20230704,101100,171196500,25850,25850,25850,25850,11
|
|
20230704,101000,170912150,25850,25850,25850,25850,35
|
|
20230704,100900,170007400,25850,25850,25850,25850,140
|
|
20230704,100800,166388400,25850,25850,25850,25850,115
|
|
20230704,100700,163415650,25850,25850,25850,25800,302
|
|
20230704,100600,155611450,25800,25850,25850,25800,329
|
|
20230704,100500,147110800,25850,25850,25850,25850,172
|
|
20230704,100400,142664600,25850,25850,25850,25850,69
|
|
20230704,100300,140880950,25850,25850,25850,25800,84
|
|
20230704,100200,138712150,25850,25850,25850,25850,16
|
|
20230704,100100,138298550,25850,25850,25850,25850,4
|
|
20230704,100000,138195150,25850,25850,25850,25850,926
|
|
20230704,095900,114258050,25900,25900,25900,25900,78
|
|
20230704,095800,112237850,25900,25900,25900,25900,10
|
|
20230704,095700,111978850,25850,25850,25850,25850,4
|
|
20230704,095600,111875450,25900,25850,25900,25850,79
|
|
20230704,095500,109831100,25900,25900,25900,25900,3
|
|
20230704,095400,109753400,25900,25900,25900,25900,0
|
|
20230704,095300,109753400,25900,25900,25900,25900,24
|
|
20230704,095200,109131800,25850,25900,25900,25850,1368
|
|
20230704,095100,73710550,25900,25900,25900,25900,0
|
|
20230704,095000,73710550,25900,25950,25950,25900,22
|
|
20230704,094900,73140700,25950,25900,25950,25900,69
|
|
20230704,094800,71352500,25950,25950,25950,25950,0
|
|
20230704,094700,71352500,25950,25950,25950,25950,0
|
|
20230704,094600,71352500,25950,25950,25950,25900,49
|
|
20230704,094500,70081050,25900,25900,25900,25900,0
|
|
20230704,094400,70081050,25900,25900,25900,25900,1
|
|
20230704,094300,70055150,25950,25950,25950,25950,101
|
|
20230704,094200,67434200,25900,25950,25950,25900,204
|
|
20230704,094100,62140550,25950,25950,25950,25950,0
|
|
20230704,094000,62140550,25950,25950,25950,25950,2
|
|
20230704,093900,62088650,25950,25950,25950,25950,0
|
|
20230704,093800,62088650,25950,25900,25950,25900,2
|
|
20230704,093700,62036800,25950,25900,25950,25900,22
|
|
20230704,093600,61466900,25950,25950,25950,25950,383
|
|
20230704,093500,51528050,26000,26000,26000,26000,1
|
|
20230704,093400,51502050,26000,26000,26000,26000,1
|
|
20230704,093300,51476050,26000,26000,26000,26000,0
|
|
20230704,093200,51476050,26000,26000,26000,26000,2
|
|
20230704,093100,51424050,25950,25950,25950,25950,209
|
|
20230704,093000,46000500,25950,25950,25950,25950,81
|
|
20230704,092900,43898550,26000,26000,26000,26000,0
|
|
20230704,092800,43898550,26000,26000,26000,26000,1
|
|
20230704,092700,43872550,26000,26000,26000,26000,0
|
|
20230704,092600,43872550,26000,26000,26000,25950,23
|
|
20230704,092500,43275550,26000,26000,26000,26000,6
|
|
20230704,092400,43119550,25900,25950,25950,25900,449
|
|
20230704,092300,31483000,26000,26000,26000,26000,2
|
|
20230704,092200,31431000,26000,25950,26000,25950,42
|
|
20230704,092100,30341050,25950,26000,26000,25950,46
|
|
20230704,092000,29147300,26000,26000,26000,26000,0
|
|
20230704,091900,29147300,26000,26000,26000,26000,1
|
|
20230704,091800,29121300,26000,26000,26000,26000,2
|
|
20230704,091700,29069300,25950,25950,25950,25950,1
|
|
20230704,091600,29043350,25900,25900,25900,25900,179
|
|
20230704,091500,24407250,25950,25950,25950,25950,1
|
|
20230704,091400,24381300,25950,25950,25950,25950,1
|
|
20230704,091300,24355350,25900,25900,25900,25900,0
|
|
20230704,091200,24355350,25900,25900,25900,25900,70
|
|
20230704,091100,22542350,25900,25950,25950,25900,303
|
|
20230704,091000,14694500,25950,25950,25950,25950,39
|
|
20230704,090900,13682450,25950,25950,25950,25950,0
|
|
20230704,090800,13682450,25950,25950,25950,25950,89
|
|
20230704,090700,11372900,25950,25950,25950,25950,23
|
|
20230704,090600,10776050,25950,26000,26000,25950,97
|
|
20230704,090500,8258450,26000,26000,26000,26000,0
|
|
20230704,090400,8258450,26000,26000,26000,26000,5
|
|
20230704,090300,8128450,26000,25950,26000,25900,51
|
|
20230704,090200,6807000,25950,25950,25950,25950,100
|
|
20230704,090100,4212000,26000,26000,26000,26000,0
|
|
20230704,090000,4212000,26000,26000,26000,26000,162
|