586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184300,605384400,25100,25100,25100,25100,123
|
|
20230719,184200,605384400,25100,25100,25100,25100,0
|
|
20230719,184100,605384400,25100,25100,25100,25100,0
|
|
20230719,184000,605384400,25100,25100,25100,25100,0
|
|
20230719,183900,605384400,25100,25100,25100,25100,0
|
|
20230719,183800,605384400,25100,25100,25100,25100,0
|
|
20230719,183700,605384400,25100,25100,25100,25100,0
|
|
20230719,183600,605384400,25100,25100,25100,25100,0
|
|
20230719,183500,605384400,25100,25100,25100,25100,0
|
|
20230719,183400,605384400,25100,25100,25100,25100,0
|
|
20230719,183300,605384400,25100,25100,25100,25100,0
|
|
20230719,183200,605384400,25100,25100,25100,25100,0
|
|
20230719,183100,605384400,25100,25100,25100,25100,0
|
|
20230719,183000,605384400,25100,25100,25100,25100,0
|
|
20230719,182900,605384400,25100,25100,25100,25100,0
|
|
20230719,182800,605384400,25100,25100,25100,25100,0
|
|
20230719,182700,605384400,25100,25100,25100,25100,0
|
|
20230719,182600,605384400,25100,25100,25100,25100,0
|
|
20230719,182500,605384400,25100,25100,25100,25100,0
|
|
20230719,182400,605384400,25100,25100,25100,25100,0
|
|
20230719,182300,605384400,25100,25100,25100,25100,0
|
|
20230719,182200,605384400,25100,25100,25100,25100,0
|
|
20230719,182100,605384400,25100,25100,25100,25100,0
|
|
20230719,182000,605384400,25100,25100,25100,25100,0
|
|
20230719,181900,605384400,25100,25100,25100,25100,0
|
|
20230719,181800,605384400,25100,25100,25100,25100,0
|
|
20230719,181700,605384400,25100,25100,25100,25100,0
|
|
20230719,181600,605384400,25100,25100,25100,25100,0
|
|
20230719,181500,605384400,25100,25100,25100,25100,0
|
|
20230719,181400,605384400,25100,25100,25100,25100,0
|
|
20230719,181300,605384400,25100,25100,25100,25100,123
|
|
20230719,181200,605384400,25100,25100,25100,25100,0
|
|
20230719,181100,605384400,25100,25100,25100,25100,0
|
|
20230719,181000,605384400,25100,25100,25100,25100,0
|
|
20230719,180900,605384400,25100,25100,25100,25100,0
|
|
20230719,180800,605384400,25100,25100,25100,25100,0
|
|
20230719,180700,605384400,25100,25100,25100,25100,0
|
|
20230719,180600,605384400,25100,25100,25100,25100,0
|
|
20230719,180500,605384400,25100,25100,25100,25100,0
|
|
20230719,180400,605384400,25100,25100,25100,25100,0
|
|
20230719,180300,605384400,25100,25100,25100,25100,0
|
|
20230719,180200,605384400,25100,25100,25100,25100,0
|
|
20230719,180100,605384400,25100,25100,25100,25100,0
|
|
20230719,180000,605384400,25100,25100,25100,25100,0
|
|
20230719,175900,605384400,25100,25100,25100,25100,0
|
|
20230719,175800,605384400,25100,25100,25100,25100,0
|
|
20230719,175700,605384400,25100,25100,25100,25100,0
|
|
20230719,175600,605384400,25100,25100,25100,25100,0
|
|
20230719,175500,605384400,25100,25100,25100,25100,0
|
|
20230719,175400,605384400,25100,25100,25100,25100,0
|
|
20230719,175300,605384400,25100,25100,25100,25100,0
|
|
20230719,175200,605384400,25100,25100,25100,25100,0
|
|
20230719,175100,605384400,25100,25100,25100,25100,0
|
|
20230719,175000,605384400,25100,25100,25100,25100,0
|
|
20230719,174900,605384400,25100,25100,25100,25100,0
|
|
20230719,174800,605384400,25100,25100,25100,25100,0
|
|
20230719,174700,605384400,25100,25100,25100,25100,0
|
|
20230719,174600,605384400,25100,25100,25100,25100,0
|
|
20230719,174500,605384400,25100,25100,25100,25100,0
|
|
20230719,174400,605384400,25100,25100,25100,25100,0
|
|
20230719,174300,605384400,25100,25100,25100,25100,123
|
|
20230719,174200,605384400,25100,25100,25100,25100,0
|
|
20230719,174100,605384400,25100,25100,25100,25100,0
|
|
20230719,174000,605384400,25100,25100,25100,25100,0
|
|
20230719,173900,605384400,25100,25100,25100,25100,0
|
|
20230719,173800,605384400,25100,25100,25100,25100,0
|
|
20230719,173700,605384400,25100,25100,25100,25100,0
|
|
20230719,173600,605384400,25100,25100,25100,25100,0
|
|
20230719,173500,605384400,25100,25100,25100,25100,0
|
|
20230719,173400,605384400,25100,25100,25100,25100,0
|
|
20230719,173300,605384400,25100,25100,25100,25100,0
|
|
20230719,173200,605384400,25100,25100,25100,25100,0
|
|
20230719,173100,605384400,25100,25100,25100,25100,0
|
|
20230719,173000,605384400,25100,25100,25100,25100,0
|
|
20230719,172900,605384400,25100,25100,25100,25100,0
|
|
20230719,172800,605384400,25100,25100,25100,25100,0
|
|
20230719,172700,605384400,25100,25100,25100,25100,0
|
|
20230719,172600,605384400,25100,25100,25100,25100,0
|
|
20230719,172500,605384400,25100,25100,25100,25100,0
|
|
20230719,172400,605384400,25100,25100,25100,25100,0
|
|
20230719,172300,605384400,25100,25100,25100,25100,0
|
|
20230719,172200,605384400,25100,25100,25100,25100,0
|
|
20230719,172100,605384400,25100,25100,25100,25100,0
|
|
20230719,172000,605384400,25100,25100,25100,25100,0
|
|
20230719,171900,605384400,25100,25100,25100,25100,0
|
|
20230719,171800,605384400,25100,25100,25100,25100,0
|
|
20230719,171700,605384400,25100,25100,25100,25100,0
|
|
20230719,171600,605384400,25100,25100,25100,25100,0
|
|
20230719,171500,605384400,25100,25100,25100,25100,0
|
|
20230719,171400,605384400,25100,25100,25100,25100,0
|
|
20230719,171300,605384400,25100,25100,25100,25100,123
|
|
20230719,171200,605384400,25100,25100,25100,25100,0
|
|
20230719,171100,605384400,25100,25100,25100,25100,0
|
|
20230719,171000,605384400,25100,25100,25100,25100,0
|
|
20230719,170900,605384400,25100,25100,25100,25100,0
|
|
20230719,170800,605384400,25100,25100,25100,25100,0
|
|
20230719,170700,605384400,25100,25100,25100,25100,0
|
|
20230719,170600,605384400,25100,25100,25100,25100,0
|
|
20230719,170500,605384400,25100,25100,25100,25100,0
|
|
20230719,170400,605384400,25100,25100,25100,25100,0
|
|
20230719,170300,605384400,25100,25100,25100,25100,0
|
|
20230719,170200,605384400,25100,25100,25100,25100,0
|
|
20230719,170100,605384400,25100,25100,25100,25100,0
|
|
20230719,170000,605384400,25100,25100,25100,25100,0
|
|
20230719,165900,605384400,25100,25100,25100,25100,0
|
|
20230719,165800,605384400,25100,25100,25100,25100,0
|
|
20230719,165700,605384400,25100,25100,25100,25100,0
|
|
20230719,165600,605384400,25100,25100,25100,25100,0
|
|
20230719,165500,605384400,25100,25100,25100,25100,0
|
|
20230719,165400,605384400,25100,25100,25100,25100,0
|
|
20230719,165300,605384400,25100,25100,25100,25100,0
|
|
20230719,165200,605384400,25100,25100,25100,25100,0
|
|
20230719,165100,605384400,25100,25100,25100,25100,0
|
|
20230719,165000,605384400,25100,25100,25100,25100,0
|
|
20230719,164900,605384400,25100,25100,25100,25100,0
|
|
20230719,164800,605384400,25100,25100,25100,25100,0
|
|
20230719,164700,605384400,25100,25100,25100,25100,0
|
|
20230719,164600,605384400,25100,25100,25100,25100,0
|
|
20230719,164500,605384400,25100,25100,25100,25100,0
|
|
20230719,164400,605384400,25100,25100,25100,25100,0
|
|
20230719,164300,605384400,25100,25100,25100,25100,123
|
|
20230719,164200,605384400,25100,25100,25100,25100,0
|
|
20230719,164100,605384400,25100,25100,25100,25100,0
|
|
20230719,164000,605384400,25100,25100,25100,25100,0
|
|
20230719,163900,605384400,25100,25100,25100,25100,0
|
|
20230719,163800,605384400,25100,25100,25100,25100,0
|
|
20230719,163700,605384400,25100,25100,25100,25100,0
|
|
20230719,163600,605384400,25100,25100,25100,25100,0
|
|
20230719,163500,605384400,25100,25100,25100,25100,0
|
|
20230719,163400,605384400,25100,25100,25100,25100,0
|
|
20230719,163300,605384400,25100,25100,25100,25100,0
|
|
20230719,163200,605384400,25100,25100,25100,25100,0
|
|
20230719,163100,605384400,25100,25100,25100,25100,0
|
|
20230719,163000,605384400,25100,25100,25100,25100,0
|
|
20230719,162900,605384400,25100,25100,25100,25100,0
|
|
20230719,162800,605384400,25100,25100,25100,25100,0
|
|
20230719,162700,605384400,25100,25100,25100,25100,0
|
|
20230719,162600,605384400,25100,25100,25100,25100,0
|
|
20230719,162500,605384400,25100,25100,25100,25100,0
|
|
20230719,162400,605384400,25100,25100,25100,25100,0
|
|
20230719,162300,605384400,25100,25100,25100,25100,0
|
|
20230719,162200,605384400,25100,25100,25100,25100,0
|
|
20230719,162100,605384400,25100,25100,25100,25100,0
|
|
20230719,162000,605384400,25100,25100,25100,25100,0
|
|
20230719,161900,605384400,25100,25100,25100,25100,0
|
|
20230719,161800,605384400,25100,25100,25100,25100,0
|
|
20230719,161700,605384400,25100,25100,25100,25100,0
|
|
20230719,161600,605384400,25100,25100,25100,25100,0
|
|
20230719,161500,605384400,25100,25100,25100,25100,0
|
|
20230719,161400,605384400,25100,25100,25100,25100,0
|
|
20230719,161300,605384400,25100,25100,25100,25100,123
|
|
20230719,161200,605384400,25100,25100,25100,25100,0
|
|
20230719,161100,605384400,25100,25100,25100,25100,0
|
|
20230719,161000,605384400,25100,25100,25100,25100,0
|
|
20230719,160900,605384400,25100,25100,25100,25100,0
|
|
20230719,160800,605384400,25100,25100,25100,25100,0
|
|
20230719,160700,605384400,25100,25100,25100,25100,0
|
|
20230719,160600,605384400,25100,25100,25100,25100,0
|
|
20230719,160500,605384400,25100,25100,25100,25100,0
|
|
20230719,160400,605384400,25100,25100,25100,25100,0
|
|
20230719,160300,605384400,25100,25100,25100,25100,0
|
|
20230719,160200,605384400,25100,25100,25100,25100,0
|
|
20230719,160100,605384400,25100,25100,25100,25100,0
|
|
20230719,160000,605384400,25100,25100,25100,25100,0
|
|
20230719,155900,605384400,25100,25100,25100,25100,0
|
|
20230719,155800,605384400,25100,25100,25100,25100,0
|
|
20230719,155700,605384400,25100,25100,25100,25100,0
|
|
20230719,155600,605384400,25100,25100,25100,25100,0
|
|
20230719,155500,605384400,25100,25100,25100,25100,0
|
|
20230719,155400,605384400,25100,25100,25100,25100,0
|
|
20230719,155300,605384400,25100,25100,25100,25100,0
|
|
20230719,155200,605384400,25100,25100,25100,25100,0
|
|
20230719,155100,605384400,25100,25100,25100,25100,0
|
|
20230719,155000,605384400,25100,25100,25100,25100,0
|
|
20230719,154900,605384400,25100,25100,25100,25100,0
|
|
20230719,154800,605384400,25100,25100,25100,25100,0
|
|
20230719,154700,605384400,25100,25100,25100,25100,0
|
|
20230719,154600,605384400,25100,25100,25100,25100,0
|
|
20230719,154500,605384400,25100,25100,25100,25100,0
|
|
20230719,154400,605384400,25100,25100,25100,25100,0
|
|
20230719,154300,605384400,25100,25100,25100,25100,123
|
|
20230719,154200,605384400,25100,25100,25100,25100,0
|
|
20230719,154100,605384400,25100,25100,25100,25100,0
|
|
20230719,154000,605384400,25100,25100,25100,25100,0
|
|
20230719,153900,605384400,25100,25100,25100,25100,0
|
|
20230719,153800,605384400,25100,25100,25100,25100,0
|
|
20230719,153700,605384400,25100,25100,25100,25100,0
|
|
20230719,153600,605384400,25100,25100,25100,25100,0
|
|
20230719,153500,605384400,25100,25100,25100,25100,0
|
|
20230719,153400,605384400,25100,25100,25100,25100,0
|
|
20230719,153300,605384400,25100,25100,25100,25100,0
|
|
20230719,153200,605384400,25100,25100,25100,25100,0
|
|
20230719,153100,605384400,25100,25100,25100,25100,0
|
|
20230719,153000,605384400,25100,25100,25100,25100,123
|
|
20230719,152900,602297100,25100,25100,25100,25100,0
|
|
20230719,152800,602297100,25100,25100,25100,25100,0
|
|
20230719,152700,602297100,25100,25100,25100,25100,0
|
|
20230719,152600,602297100,25100,25100,25100,25100,0
|
|
20230719,152500,602297100,25100,25100,25100,25100,0
|
|
20230719,152400,602297100,25100,25100,25100,25100,0
|
|
20230719,152300,602297100,25100,25100,25100,25100,0
|
|
20230719,152200,602297100,25100,25100,25100,25100,0
|
|
20230719,152100,602297100,25100,25100,25100,25100,0
|
|
20230719,152000,602297100,25100,25100,25100,25100,0
|
|
20230719,151900,602297100,25100,25050,25100,25050,61
|
|
20230719,151800,600767200,25100,25050,25100,25050,5
|
|
20230719,151700,600641900,25100,25100,25100,25100,79
|
|
20230719,151600,598659000,25100,25100,25100,25100,3
|
|
20230719,151500,598583700,25200,25100,25200,25100,3
|
|
20230719,151400,598508300,25200,25200,25200,25200,45
|
|
20230719,151300,597374300,25200,25200,25200,25200,0
|
|
20230719,151200,597374300,25200,25200,25200,25200,0
|
|
20230719,151100,597374300,25200,25150,25200,25150,31
|
|
20230719,151000,596593350,25200,25050,25200,25050,1011
|
|
20230719,150900,571174550,25100,25100,25100,25100,0
|
|
20230719,150800,571174550,25100,25100,25100,25100,41
|
|
20230719,150700,570145450,25100,25050,25100,25050,110
|
|
20230719,150600,567386450,25100,25100,25100,25100,50
|
|
20230719,150500,566131450,25100,25050,25100,25050,112
|
|
20230719,150400,563324050,25100,25100,25100,25100,1
|
|
20230719,150300,563298950,25050,25050,25050,25050,0
|
|
20230719,150200,563298950,25050,25050,25050,25050,0
|
|
20230719,150100,563298950,25050,25050,25050,25050,0
|
|
20230719,150000,563298950,25050,25050,25050,25050,20
|
|
20230719,145900,562797950,25100,25100,25100,25100,20
|
|
20230719,145800,562295950,25100,25050,25100,25050,34
|
|
20230719,145700,561443250,25100,25100,25100,25100,22
|
|
20230719,145600,560891050,25050,25050,25050,25050,18
|
|
20230719,145500,560440150,25100,25100,25100,25100,18
|
|
20230719,145400,559988350,25050,25100,25100,25050,36
|
|
20230719,145300,559085500,25050,25100,25100,25050,37
|
|
20230719,145200,558157700,25100,25100,25100,25100,0
|
|
20230719,145100,558157700,25100,25050,25100,25050,40
|
|
20230719,145000,557154600,25100,25100,25100,25100,19
|
|
20230719,144900,556677700,25050,25050,25100,25050,29
|
|
20230719,144800,555951150,25050,25000,25050,25000,17
|
|
20230719,144700,555526050,25050,25050,25050,25050,21
|
|
20230719,144600,555000000,25000,25100,25100,25000,37
|
|
20230719,144500,554072750,25050,25050,25050,25050,23
|
|
20230719,144400,553496600,25000,25050,25050,25000,28
|
|
20230719,144300,552796450,25050,25000,25050,25000,52
|
|
20230719,144200,551495350,25050,25050,25050,25050,28
|
|
20230719,144100,550793950,25050,25050,25050,25000,66
|
|
20230719,144000,549141350,25000,25000,25000,25000,70
|
|
20230719,143900,547391350,25050,25100,25100,25050,32
|
|
20230719,143800,546588850,25100,25050,25100,25050,34
|
|
20230719,143700,545736150,25100,25100,25100,25100,20
|
|
20230719,143600,545234150,25050,25050,25050,25050,20
|
|
20230719,143500,544733150,25100,25100,25100,25100,289
|
|
20230719,143400,537479250,25100,25100,25150,25100,84
|
|
20230719,143300,535369850,25100,25150,25150,25100,39
|
|
20230719,143200,534389950,25150,25150,25150,25150,0
|
|
20230719,143100,534389950,25150,25100,25150,25100,34
|
|
20230719,143000,533535550,25150,25150,25150,25150,20
|
|
20230719,142900,533032550,25100,25150,25150,25100,137
|
|
20230719,142800,529588000,25100,25150,25150,25100,60
|
|
20230719,142700,528079700,25150,25150,25150,25150,22
|
|
20230719,142600,527526400,25100,25150,25150,25100,72
|
|
20230719,142500,525716550,25150,25150,25150,25150,20
|
|
20230719,142400,525213550,25100,25150,25150,25100,15
|
|
20230719,142300,524837000,25150,25100,25150,25100,39
|
|
20230719,142200,523857100,25150,25150,25150,25150,21
|
|
20230719,142100,523328950,25100,25200,25200,25100,33
|
|
20230719,142000,522498750,25200,25150,25200,25150,21
|
|
20230719,141900,521970300,25200,25150,25200,25100,26
|
|
20230719,141800,521316600,25150,25150,25150,25150,20
|
|
20230719,141700,520813600,25150,25150,25150,25150,83
|
|
20230719,141600,518726150,25150,25150,25150,25150,14
|
|
20230719,141500,518374050,25200,25200,25200,25200,18
|
|
20230719,141400,517920450,25150,25150,25200,25150,34
|
|
20230719,141300,517065300,25150,25150,25150,25150,13
|
|
20230719,141200,516738350,25150,25150,25200,25150,61
|
|
20230719,141100,515203200,25150,25150,25200,25150,103
|
|
20230719,141000,512611650,25200,25200,25200,25200,18
|
|
20230719,140900,512158050,25200,25200,25200,25150,58
|
|
20230719,140800,510697450,25200,25150,25200,25150,63
|
|
20230719,140700,509111050,25200,25200,25200,25200,20
|
|
20230719,140600,508607050,25200,25100,25200,25100,30
|
|
20230719,140500,507852700,25150,25150,25150,25150,0
|
|
20230719,140400,507852700,25150,25100,25150,25100,64
|
|
20230719,140300,506245350,25150,25100,25150,25100,75
|
|
20230719,140200,504359800,25150,25150,25150,25150,23
|
|
20230719,140100,503781350,25150,25150,25150,25150,39
|
|
20230719,140000,502800500,25200,25150,25200,25150,154
|
|
20230719,135900,498919900,25200,25150,25200,25150,48
|
|
20230719,135800,497711750,25150,25150,25200,25150,43
|
|
20230719,135700,496629250,25150,25150,25150,25150,49
|
|
20230719,135600,495396900,25200,25150,25200,25150,37
|
|
20230719,135500,494465400,25200,25150,25200,25150,40
|
|
20230719,135400,493458300,25150,25150,25150,25100,34
|
|
20230719,135300,492603950,25100,25100,25100,25100,14
|
|
20230719,135200,492252550,25150,25100,25150,25100,225
|
|
20230719,135100,486604000,25100,25150,25150,25100,34
|
|
20230719,135000,485749650,25150,25150,25150,25150,20
|
|
20230719,134900,485246650,25150,25100,25150,25100,20
|
|
20230719,134800,484744600,25150,25100,25150,25100,35
|
|
20230719,134700,483865100,25150,25150,25150,25150,21
|
|
20230719,134600,483336950,25150,25100,25150,25100,96
|
|
20230719,134500,480923450,25150,25150,25150,25150,0
|
|
20230719,134400,480923450,25150,25150,25150,25100,37
|
|
20230719,134300,479993650,25150,25150,25150,25150,65
|
|
20230719,134200,478358900,25150,25150,25150,25150,8
|
|
20230719,134100,478157700,25150,25200,25200,25150,82
|
|
20230719,134000,476092150,25200,25150,25200,25150,270
|
|
20230719,133900,469300700,25150,25100,25150,25100,190
|
|
20230719,133800,464530600,25100,25150,25150,25100,34
|
|
20230719,133700,463676250,25150,25150,25150,25150,0
|
|
20230719,133600,463676250,25150,25100,25150,25100,39
|
|
20230719,133500,462696300,25100,25150,25150,25100,91
|
|
20230719,133400,460408400,25100,25150,25150,25100,34
|
|
20230719,133300,459554000,25100,25100,25100,25100,15
|
|
20230719,133200,459177500,25150,25100,25150,25100,25
|
|
20230719,133100,458549000,25100,25150,25150,25100,35
|
|
20230719,133000,457669450,25150,25150,25150,25150,19
|
|
20230719,132900,457191600,25100,25100,25100,25100,19
|
|
20230719,132800,456714700,25150,25100,25150,25100,45
|
|
20230719,132700,455583650,25100,25150,25150,25100,44
|
|
20230719,132600,454478300,25100,25100,25100,25100,15
|
|
20230719,132500,454101800,25150,25150,25150,25100,25
|
|
20230719,132400,453473250,25100,25150,25150,25100,34
|
|
20230719,132300,452618850,25100,25100,25100,25100,15
|
|
20230719,132200,452242350,25150,25100,25150,25100,205
|
|
20230719,132100,447086850,25100,25150,25150,25100,637
|
|
20230719,132000,431095000,25150,25150,25150,25150,24
|
|
20230719,131900,430491400,25100,25100,25150,25100,37
|
|
20230719,131800,429561800,25100,25100,25100,25100,14
|
|
20230719,131700,429210400,25150,25150,25150,25150,23
|
|
20230719,131600,428631950,25150,25100,25150,25100,34
|
|
20230719,131500,427777600,25100,25150,25150,25100,50
|
|
20230719,131400,426520300,25100,25150,25150,25100,22
|
|
20230719,131300,425967700,25200,25150,25200,25150,35
|
|
20230719,131200,425086450,25150,25100,25150,25100,53
|
|
20230719,131100,423754250,25100,25150,25150,25100,33
|
|
20230719,131000,422925000,25150,25150,25150,25150,63
|
|
20230719,130900,421340550,25150,25100,25150,25100,40
|
|
20230719,130800,420335500,25150,25100,25150,25100,33
|
|
20230719,130700,419506250,25150,25150,25150,25150,79
|
|
20230719,130600,417519400,25100,25150,25150,25100,32
|
|
20230719,130500,416715350,25150,25200,25200,25100,7
|
|
20230719,130400,416539450,25150,25200,25200,25150,58
|
|
20230719,130300,415078550,25150,25100,25150,25100,19
|
|
20230719,130200,414601400,25100,25150,25150,25100,470
|
|
20230719,130100,402781150,25200,25150,25200,25150,70
|
|
20230719,130000,401017900,25200,25200,25200,25200,69
|
|
20230719,125900,399279100,25150,25150,25200,25150,40
|
|
20230719,125800,398272000,25150,25150,25150,25150,15
|
|
20230719,125700,397894750,25200,25200,25200,25200,65
|
|
20230719,125600,396256750,25200,25200,25200,25150,119
|
|
20230719,125500,393258650,25150,25200,25200,25150,26
|
|
20230719,125400,392603700,25150,25200,25200,25150,20
|
|
20230719,125300,392100450,25200,25150,25200,25150,46
|
|
20230719,125200,390941950,25200,25150,25200,25150,26
|
|
20230719,125100,390287100,25150,25200,25200,25150,37
|
|
20230719,125000,389355450,25200,25200,25200,25200,573
|
|
20230719,124900,374915850,25200,25150,25200,25150,32
|
|
20230719,124800,374110150,25150,25150,25200,25150,40
|
|
20230719,124700,373103100,25150,25200,25200,25150,24
|
|
20230719,124600,372498550,25150,25150,25150,25150,14
|
|
20230719,124500,372146450,25200,25200,25200,25150,36
|
|
20230719,124400,371239500,25150,25200,25200,25150,35
|
|
20230719,124300,370358250,25200,25150,25200,25150,36
|
|
20230719,124200,369451750,25150,25150,25150,25150,67
|
|
20230719,124100,367766700,25150,25100,25150,25100,35
|
|
20230719,124000,366887200,25150,25150,25150,25150,23
|
|
20230719,123900,366308750,25100,25150,25150,25100,126
|
|
20230719,123800,363140550,25100,25100,25100,25100,4
|
|
20230719,123700,363040150,25100,25150,25150,25100,37
|
|
20230719,123600,362110350,25100,25100,25150,25100,49
|
|
20230719,123500,360879550,25050,25150,25150,25050,82
|
|
20230719,123400,358821550,25150,25100,25150,25100,50
|
|
20230719,123300,357565500,25150,25150,25150,25150,19
|
|
20230719,123200,357087650,25100,25050,25150,25050,39
|
|
20230719,123100,356107900,25100,25100,25100,25100,15
|
|
20230719,123000,355731400,25150,25150,25150,25150,103
|
|
20230719,122900,353140950,25100,25150,25150,25100,35
|
|
20230719,122800,352261400,25100,25150,25150,25100,23
|
|
20230719,122700,351683150,25100,25150,25150,25100,75
|
|
20230719,122600,349797600,25150,25100,25150,25100,36
|
|
20230719,122500,348892950,25150,25150,25150,25100,25
|
|
20230719,122400,348264450,25100,25150,25150,25100,34
|
|
20230719,122300,347410050,25100,25100,25100,25100,0
|
|
20230719,122200,347410050,25100,25150,25150,25050,40
|
|
20230719,122100,346405200,25150,25100,25150,25050,48
|
|
20230719,122000,345200000,25150,25100,25150,25100,15
|
|
20230719,121900,344823450,25100,25150,25150,25100,55
|
|
20230719,121800,343440250,25150,25100,25150,25100,26
|
|
20230719,121700,342786650,25100,25100,25150,25100,95
|
|
20230719,121600,340401150,25100,25150,25150,25100,36
|
|
20230719,121500,339496500,25100,25150,25150,25100,16
|
|
20230719,121400,339094850,25150,25100,25150,25100,33
|
|
20230719,121300,338265600,25100,25100,25100,25100,73
|
|
20230719,121200,336433300,25050,25050,25100,25050,58
|
|
20230719,121100,334978450,25050,25050,25050,25050,14
|
|
20230719,121000,334627750,25100,25100,25100,25100,81
|
|
20230719,120900,332594650,25100,25150,25150,25100,34
|
|
20230719,120800,331740300,25100,25150,25150,25100,142
|
|
20230719,120700,328169250,25100,25100,25100,25100,14
|
|
20230719,120600,327817850,25150,25150,25150,25100,34
|
|
20230719,120500,326963500,25150,25150,25150,25100,25
|
|
20230719,120400,326334950,25100,25150,25150,25100,34
|
|
20230719,120300,325480550,25100,25100,25100,25100,0
|
|
20230719,120200,325480550,25100,25150,25150,25100,35
|
|
20230719,120100,324601050,25100,25100,25100,25100,18
|
|
20230719,120000,324149250,25150,25100,25150,25100,21
|
|
20230719,115900,323622100,25050,25050,25050,25050,15
|
|
20230719,115800,323246350,25100,25050,25100,25050,25
|
|
20230719,115700,322619100,25100,25100,25100,25100,21
|
|
20230719,115600,322092000,25100,25150,25150,25100,46
|
|
20230719,115500,320936450,25150,25050,25150,25050,6
|
|
20230719,115400,320786050,25100,25100,25100,25050,79
|
|
20230719,115300,318803900,25100,25100,25100,25100,23
|
|
20230719,115200,318226600,25050,25100,25100,25050,36
|
|
20230719,115100,317323700,25050,25050,25050,25050,19
|
|
20230719,115000,316847750,25100,25100,25100,25100,19
|
|
20230719,114900,316370850,25050,25100,25100,25050,35
|
|
20230719,114800,315493050,25050,25050,25050,25050,5
|
|
20230719,114700,315367800,25050,25050,25050,25050,15
|
|
20230719,114600,314992050,25050,25050,25050,25050,14
|
|
20230719,114500,314641350,25050,24950,25050,24950,1526
|
|
20230719,114400,276491500,24950,24950,24950,24950,15
|
|
20230719,114300,276117250,25000,25000,25000,25000,26
|
|
20230719,114200,275467250,24950,25000,25000,24950,101
|
|
20230719,114100,272942950,24950,24950,25000,24950,45
|
|
20230719,114000,271819100,25000,25000,25000,25000,53
|
|
20230719,113900,270494100,25000,24950,25000,24950,34
|
|
20230719,113800,269644800,25000,24950,25000,24950,27
|
|
20230719,113700,268970050,24950,25000,25000,24950,33
|
|
20230719,113600,268145800,24950,24950,24950,24950,14
|
|
20230719,113500,267796500,25000,24950,25000,24950,25
|
|
20230719,113400,267171700,24950,24950,25000,24950,90
|
|
20230719,113300,264925200,25000,25000,25000,25000,19
|
|
20230719,113200,264450200,24950,24950,24950,24950,14
|
|
20230719,113100,264100900,24950,24950,24950,24950,19
|
|
20230719,113000,263626850,25000,25000,25000,25000,2
|
|
20230719,112900,263576850,24950,24950,24950,24950,14
|
|
20230719,112800,263227550,24950,24950,24950,24950,5
|
|
20230719,112700,263102800,24950,24950,24950,24950,15
|
|
20230719,112600,262728550,25000,25000,25000,25000,53
|
|
20230719,112500,261403550,25050,25050,25050,25050,62
|
|
20230719,112400,259850450,25000,25050,25050,25000,1335
|
|
20230719,112300,226434500,25100,25100,25100,25100,36
|
|
20230719,112200,225530900,25050,25050,25050,25050,14
|
|
20230719,112100,225180200,25050,25050,25050,25050,19
|
|
20230719,112000,224704250,25050,25100,25100,25050,46
|
|
20230719,111900,223549950,25050,25050,25050,25050,15
|
|
20230719,111800,223174200,25100,25050,25100,25050,5
|
|
20230719,111700,223048900,25050,25100,25100,25050,56
|
|
20230719,111600,221644700,25050,25100,25100,25050,16
|
|
20230719,111500,221243850,25100,25100,25100,25100,1
|
|
20230719,111400,221218750,25050,25050,25100,25050,81
|
|
20230719,111300,219186550,25050,25050,25050,25050,0
|
|
20230719,111200,219186550,25050,25050,25050,25050,15
|
|
20230719,111100,218810800,25100,25050,25100,25050,57
|
|
20230719,111000,217381050,25100,25100,25100,25100,1
|
|
20230719,110900,217355950,25050,25050,25050,25050,15
|
|
20230719,110800,216980200,25050,25050,25050,25050,4
|
|
20230719,110700,216880000,25050,25050,25050,25050,14
|
|
20230719,110600,216529300,25050,25050,25050,25050,61
|
|
20230719,110500,215001250,25100,25100,25100,25100,1
|
|
20230719,110400,214976150,25050,25050,25050,25050,18
|
|
20230719,110300,214525250,25050,25050,25050,25050,0
|
|
20230719,110200,214525250,25050,25050,25050,25050,15
|
|
20230719,110100,214149500,25050,25050,25050,25050,19
|
|
20230719,110000,213673550,25100,25100,25100,25100,30
|
|
20230719,105900,212920550,25050,25050,25050,25050,15
|
|
20230719,105800,212544800,25050,25050,25050,25050,4
|
|
20230719,105700,212444600,25050,25050,25050,25050,72
|
|
20230719,105600,210641000,25050,25050,25050,25050,15
|
|
20230719,105500,210265250,25100,25050,25100,25050,3
|
|
20230719,105400,210190000,25050,25050,25050,25050,18
|
|
20230719,105300,209739100,25050,25050,25050,25050,0
|
|
20230719,105200,209739100,25050,25050,25050,25050,115
|
|
20230719,105100,206858350,25050,25050,25100,25050,28
|
|
20230719,105000,206156500,25100,25100,25100,25100,1
|
|
20230719,104900,206131400,25050,25050,25050,25050,14
|
|
20230719,104800,205780700,25050,25050,25050,25050,4
|
|
20230719,104700,205680500,25050,25050,25050,25050,15
|
|
20230719,104600,205304750,25050,25050,25050,25050,14
|
|
20230719,104500,204954050,25100,25100,25100,25100,1
|
|
20230719,104400,204928950,25050,25050,25050,25050,69
|
|
20230719,104300,203200500,25050,25050,25050,24950,2689
|
|
20230719,104200,136007750,25050,25050,25050,25050,44
|
|
20230719,104100,134905550,25050,25050,25050,25050,26
|
|
20230719,104000,134254250,25100,25100,25100,25100,1
|
|
20230719,103900,134229150,25050,25050,25050,25050,14
|
|
20230719,103800,133878450,25050,25050,25050,25050,0
|
|
20230719,103700,133878450,25050,25050,25050,25050,19
|
|
20230719,103600,133402500,25100,25050,25100,25050,191
|
|
20230719,103500,128617600,25050,25150,25150,25050,32
|
|
20230719,103400,127813300,25050,25100,25100,25050,20
|
|
20230719,103300,127311550,25150,25150,25150,25150,0
|
|
20230719,103200,127311550,25150,25100,25150,25100,52
|
|
20230719,103100,126004450,25150,25150,25150,25050,9
|
|
20230719,103000,125778500,25200,25150,25200,25100,8
|
|
20230719,102900,125577550,25150,25000,25150,25000,129
|
|
20230719,102800,122340900,25000,25000,25000,25000,60
|
|
20230719,102700,120840900,25000,25000,25000,25000,4
|
|
20230719,102600,120740900,25000,25050,25050,25000,214
|
|
20230719,102500,115389750,25100,25100,25100,25100,1
|
|
20230719,102400,115364650,25050,25050,25050,25050,5
|
|
20230719,102300,115239400,25050,25050,25050,25050,5
|
|
20230719,102200,115114150,25000,25000,25000,25000,14
|
|
20230719,102100,114764150,25000,25000,25000,25000,4
|
|
20230719,102000,114664150,25000,25050,25050,25000,16
|
|
20230719,101900,114264100,25050,25050,25050,25050,8
|
|
20230719,101800,114063700,25050,25050,25050,25050,58
|
|
20230719,101700,112610800,25000,25050,25050,25000,76
|
|
20230719,101600,110707900,25050,25050,25050,25050,10
|
|
20230719,101500,110457400,25050,25100,25100,25050,240
|
|
20230719,101400,104434150,25100,25100,25100,25100,19
|
|
20230719,101300,103957250,25100,25150,25150,25100,76
|
|
20230719,101200,102046300,25100,25100,25100,25100,15
|
|
20230719,101100,101669800,25100,25100,25100,25100,4
|
|
20230719,101000,101569400,25100,25100,25150,25100,29
|
|
20230719,100900,100841450,25100,25100,25100,25100,1
|
|
20230719,100800,100816350,25100,25100,25100,25100,82
|
|
20230719,100700,98758150,25100,25150,25150,25100,64
|
|
20230719,100600,97149450,25150,25150,25150,25150,3
|
|
20230719,100500,97074000,25200,25050,25200,25050,79
|
|
20230719,100400,95091200,25000,25050,25050,25000,20
|
|
20230719,100300,94591150,25000,25000,25000,25000,124
|
|
20230719,100200,91491150,25000,25000,25000,25000,15
|
|
20230719,100100,91116150,25000,25000,25000,25000,4
|
|
20230719,100000,91016150,25000,25050,25050,25000,16
|
|
20230719,095900,90616050,25000,25000,25050,25000,63
|
|
20230719,095800,89041000,25000,25050,25050,25000,490
|
|
20230719,095700,76786000,25000,25000,25000,25000,18
|
|
20230719,095600,76336000,25000,25000,25000,25000,0
|
|
20230719,095500,76336000,25000,25050,25050,25000,89
|
|
20230719,095400,74110950,25000,25050,25050,25000,39
|
|
20230719,095300,73134950,25000,25000,25000,25000,5
|
|
20230719,095200,73009950,25000,24950,25000,24950,25
|
|
20230719,095100,72385700,24950,24950,24950,24950,0
|
|
20230719,095000,72385700,24950,25000,25000,24950,37
|
|
20230719,094900,71460900,24950,25000,25000,24950,16
|
|
20230719,094800,71061650,25000,25000,25000,25000,164
|
|
20230719,094700,66961650,25000,25050,25050,25000,21
|
|
20230719,094600,66436600,25000,25000,25000,25000,1
|
|
20230719,094500,66411600,25000,25000,25000,25000,16
|
|
20230719,094400,66011600,25000,25000,25000,25000,20
|
|
20230719,094300,65511600,25000,25000,25000,25000,21
|
|
20230719,094200,64986600,25000,25000,25000,25000,33
|
|
20230719,094100,64161600,25000,25000,25000,25000,0
|
|
20230719,094000,64161600,25000,25000,25000,25000,19
|
|
20230719,093900,63686600,25000,25000,25000,25000,15
|
|
20230719,093800,63311600,25000,25000,25000,25000,4
|
|
20230719,093700,63211600,25000,25050,25050,25000,32
|
|
20230719,093600,62411000,25000,25000,25000,25000,100
|
|
20230719,093500,59911000,25050,25050,25050,25000,18
|
|
20230719,093400,59460800,24950,24950,24950,24950,4
|
|
20230719,093300,59361000,25000,25000,25000,25000,129
|
|
20230719,093200,56136000,25000,25000,25000,24950,666
|
|
20230719,093100,39486700,25000,25000,25000,25000,5
|
|
20230719,093000,39361700,25000,25000,25000,24950,32
|
|
20230719,092900,38562650,25000,24950,25000,24950,27
|
|
20230719,092800,37888350,25000,24950,25000,24950,7
|
|
20230719,092700,37713650,24950,24950,24950,24950,25
|
|
20230719,092600,37089900,24950,25000,25000,24950,109
|
|
20230719,092500,34369900,25000,25000,25000,25000,10
|
|
20230719,092400,34119900,25000,25050,25050,25000,234
|
|
20230719,092300,28269800,25050,25050,25050,25050,0
|
|
20230719,092200,28269800,25050,25050,25050,25050,4
|
|
20230719,092100,28169600,25050,25100,25100,25050,43
|
|
20230719,092000,27092400,25100,25100,25100,25100,0
|
|
20230719,091900,27092400,25100,25100,25100,25100,0
|
|
20230719,091800,27092400,25100,25100,25150,25100,42
|
|
20230719,091700,26038150,25100,25200,25200,25100,81
|
|
20230719,091600,24002500,25200,25200,25200,25200,1
|
|
20230719,091500,23977300,25100,25100,25100,25100,191
|
|
20230719,091400,19183200,25000,25000,25000,25000,0
|
|
20230719,091300,19183200,25000,25000,25000,25000,0
|
|
20230719,091200,19183200,25000,25000,25000,25000,1
|
|
20230719,091100,19158200,25000,25000,25000,25000,32
|
|
20230719,091000,18358200,24950,25000,25000,24950,112
|
|
20230719,090900,15562300,25000,25000,25000,25000,35
|
|
20230719,090800,14687300,25000,25000,25150,24950,191
|
|
20230719,090700,9914150,25000,25000,25000,25000,21
|
|
20230719,090600,9389150,25000,25050,25050,25000,127
|
|
20230719,090500,6213600,25000,25200,25200,25000,144
|
|
20230719,090400,2598150,25200,25200,25200,25200,0
|
|
20230719,090300,2598150,25200,25200,25200,25200,0
|
|
20230719,090200,2598150,25200,25200,25200,25200,49
|
|
20230719,090100,1363350,25250,25250,25250,25250,51
|
|
20230719,090000,75600,25200,25200,25200,25200,3
|