652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,194800,41380750150,47100,47100,47100,47100,0
|
|
20230629,194700,41380750150,47100,47100,47100,47100,0
|
|
20230629,194600,41380750150,47100,47100,47100,47100,0
|
|
20230629,194500,41380750150,47100,47100,47100,47100,0
|
|
20230629,194400,41380750150,47100,47100,47100,47100,0
|
|
20230629,194300,41380750150,47100,47100,47100,47100,0
|
|
20230629,194200,41380750150,47100,47100,47100,47100,0
|
|
20230629,194100,41380750150,47100,47100,47100,47100,0
|
|
20230629,194000,41380750150,47100,47100,47100,47100,0
|
|
20230629,193900,41380750150,47100,47100,47100,47100,0
|
|
20230629,193800,41380750150,47100,47100,47100,47100,0
|
|
20230629,193700,41380750150,47100,47100,47100,47100,0
|
|
20230629,193600,41380750150,47100,47100,47100,47100,0
|
|
20230629,193500,41380750150,47100,47100,47100,47100,0
|
|
20230629,193400,41380750150,47100,47100,47100,47100,0
|
|
20230629,193300,41380750150,47100,47100,47100,47100,0
|
|
20230629,193200,41380750150,47100,47100,47100,47100,0
|
|
20230629,193100,41380750150,47100,47100,47100,47100,0
|
|
20230629,193000,41380750150,47100,47100,47100,47100,0
|
|
20230629,192900,41380750150,47100,47100,47100,47100,0
|
|
20230629,192800,41380750150,47100,47100,47100,47100,0
|
|
20230629,192700,41380750150,47100,47100,47100,47100,0
|
|
20230629,192600,41380750150,47100,47100,47100,47100,0
|
|
20230629,192500,41380750150,47100,47100,47100,47100,0
|
|
20230629,192400,41380750150,47100,47100,47100,47100,0
|
|
20230629,192300,41380750150,47100,47100,47100,47100,0
|
|
20230629,192200,41380750150,47100,47100,47100,47100,0
|
|
20230629,192100,41380750150,47100,47100,47100,47100,0
|
|
20230629,192000,41380750150,47100,47100,47100,47100,0
|
|
20230629,191900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,191800,41380750150,47100,47100,47100,47100,0
|
|
20230629,191700,41380750150,47100,47100,47100,47100,0
|
|
20230629,191600,41380750150,47100,47100,47100,47100,0
|
|
20230629,191500,41380750150,47100,47100,47100,47100,0
|
|
20230629,191400,41380750150,47100,47100,47100,47100,0
|
|
20230629,191300,41380750150,47100,47100,47100,47100,0
|
|
20230629,191200,41380750150,47100,47100,47100,47100,0
|
|
20230629,191100,41380750150,47100,47100,47100,47100,0
|
|
20230629,191000,41380750150,47100,47100,47100,47100,0
|
|
20230629,190900,41380750150,47100,47100,47100,47100,0
|
|
20230629,190800,41380750150,47100,47100,47100,47100,0
|
|
20230629,190700,41380750150,47100,47100,47100,47100,0
|
|
20230629,190600,41380750150,47100,47100,47100,47100,0
|
|
20230629,190500,41380750150,47100,47100,47100,47100,0
|
|
20230629,190400,41380750150,47100,47100,47100,47100,0
|
|
20230629,190300,41380750150,47100,47100,47100,47100,0
|
|
20230629,190200,41380750150,47100,47100,47100,47100,0
|
|
20230629,190100,41380750150,47100,47100,47100,47100,0
|
|
20230629,190000,41380750150,47100,47100,47100,47100,0
|
|
20230629,185900,41380750150,47100,47100,47100,47100,0
|
|
20230629,185800,41380750150,47100,47100,47100,47100,0
|
|
20230629,185700,41380750150,47100,47100,47100,47100,0
|
|
20230629,185600,41380750150,47100,47100,47100,47100,0
|
|
20230629,185500,41380750150,47100,47100,47100,47100,0
|
|
20230629,185400,41380750150,47100,47100,47100,47100,0
|
|
20230629,185300,41380750150,47100,47100,47100,47100,0
|
|
20230629,185200,41380750150,47100,47100,47100,47100,0
|
|
20230629,185100,41380750150,47100,47100,47100,47100,0
|
|
20230629,185000,41380750150,47100,47100,47100,47100,0
|
|
20230629,184900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,184800,41380750150,47100,47100,47100,47100,0
|
|
20230629,184700,41380750150,47100,47100,47100,47100,0
|
|
20230629,184600,41380750150,47100,47100,47100,47100,0
|
|
20230629,184500,41380750150,47100,47100,47100,47100,0
|
|
20230629,184400,41380750150,47100,47100,47100,47100,0
|
|
20230629,184300,41380750150,47100,47100,47100,47100,0
|
|
20230629,184200,41380750150,47100,47100,47100,47100,0
|
|
20230629,184100,41380750150,47100,47100,47100,47100,0
|
|
20230629,184000,41380750150,47100,47100,47100,47100,0
|
|
20230629,183900,41380750150,47100,47100,47100,47100,0
|
|
20230629,183800,41380750150,47100,47100,47100,47100,0
|
|
20230629,183700,41380750150,47100,47100,47100,47100,0
|
|
20230629,183600,41380750150,47100,47100,47100,47100,0
|
|
20230629,183500,41380750150,47100,47100,47100,47100,0
|
|
20230629,183400,41380750150,47100,47100,47100,47100,0
|
|
20230629,183300,41380750150,47100,47100,47100,47100,0
|
|
20230629,183200,41380750150,47100,47100,47100,47100,0
|
|
20230629,183100,41380750150,47100,47100,47100,47100,0
|
|
20230629,183000,41380750150,47100,47100,47100,47100,0
|
|
20230629,182900,41380750150,47100,47100,47100,47100,0
|
|
20230629,182800,41380750150,47100,47100,47100,47100,0
|
|
20230629,182700,41380750150,47100,47100,47100,47100,0
|
|
20230629,182600,41380750150,47100,47100,47100,47100,0
|
|
20230629,182500,41380750150,47100,47100,47100,47100,0
|
|
20230629,182400,41380750150,47100,47100,47100,47100,0
|
|
20230629,182300,41380750150,47100,47100,47100,47100,0
|
|
20230629,182200,41380750150,47100,47100,47100,47100,0
|
|
20230629,182100,41380750150,47100,47100,47100,47100,0
|
|
20230629,182000,41380750150,47100,47100,47100,47100,0
|
|
20230629,181900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,181800,41380750150,47100,47100,47100,47100,0
|
|
20230629,181700,41380750150,47100,47100,47100,47100,0
|
|
20230629,181600,41380750150,47100,47100,47100,47100,0
|
|
20230629,181500,41380750150,47100,47100,47100,47100,0
|
|
20230629,181400,41380750150,47100,47100,47100,47100,0
|
|
20230629,181300,41380750150,47100,47100,47100,47100,0
|
|
20230629,181200,41380750150,47100,47100,47100,47100,0
|
|
20230629,181100,41380750150,47100,47100,47100,47100,0
|
|
20230629,181000,41380750150,47100,47100,47100,47100,0
|
|
20230629,180900,41380750150,47100,47100,47100,47100,0
|
|
20230629,180800,41380750150,47100,47100,47100,47100,0
|
|
20230629,180700,41380750150,47100,47100,47100,47100,0
|
|
20230629,180600,41380750150,47100,47100,47100,47100,0
|
|
20230629,180500,41380750150,47100,47100,47100,47100,0
|
|
20230629,180400,41380750150,47100,47100,47100,47100,0
|
|
20230629,180300,41380750150,47100,47100,47100,47100,0
|
|
20230629,180200,41380750150,47100,47100,47100,47100,0
|
|
20230629,180100,41380750150,47100,47100,47100,47100,0
|
|
20230629,180000,41380750150,47100,47100,47100,47100,0
|
|
20230629,175900,41380750150,47100,47100,47100,47100,0
|
|
20230629,175800,41380750150,47100,47100,47100,47100,0
|
|
20230629,175700,41380750150,47100,47100,47100,47100,0
|
|
20230629,175600,41380750150,47100,47100,47100,47100,0
|
|
20230629,175500,41380750150,47100,47100,47100,47100,0
|
|
20230629,175400,41380750150,47100,47100,47100,47100,0
|
|
20230629,175300,41380750150,47100,47100,47100,47100,0
|
|
20230629,175200,41380750150,47100,47100,47100,47100,0
|
|
20230629,175100,41380750150,47100,47100,47100,47100,0
|
|
20230629,175000,41380750150,47100,47100,47100,47100,0
|
|
20230629,174900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,174800,41380750150,47100,47100,47100,47100,0
|
|
20230629,174700,41380750150,47100,47100,47100,47100,0
|
|
20230629,174600,41380750150,47100,47100,47100,47100,0
|
|
20230629,174500,41380750150,47100,47100,47100,47100,0
|
|
20230629,174400,41380750150,47100,47100,47100,47100,0
|
|
20230629,174300,41380750150,47100,47100,47100,47100,0
|
|
20230629,174200,41380750150,47100,47100,47100,47100,0
|
|
20230629,174100,41380750150,47100,47100,47100,47100,0
|
|
20230629,174000,41380750150,47100,47100,47100,47100,0
|
|
20230629,173900,41380750150,47100,47100,47100,47100,0
|
|
20230629,173800,41380750150,47100,47100,47100,47100,0
|
|
20230629,173700,41380750150,47100,47100,47100,47100,0
|
|
20230629,173600,41380750150,47100,47100,47100,47100,0
|
|
20230629,173500,41380750150,47100,47100,47100,47100,0
|
|
20230629,173400,41380750150,47100,47100,47100,47100,0
|
|
20230629,173300,41380750150,47100,47100,47100,47100,0
|
|
20230629,173200,41380750150,47100,47100,47100,47100,0
|
|
20230629,173100,41380750150,47100,47100,47100,47100,0
|
|
20230629,173000,41380750150,47100,47100,47100,47100,0
|
|
20230629,172900,41380750150,47100,47100,47100,47100,0
|
|
20230629,172800,41380750150,47100,47100,47100,47100,0
|
|
20230629,172700,41380750150,47100,47100,47100,47100,0
|
|
20230629,172600,41380750150,47100,47100,47100,47100,0
|
|
20230629,172500,41380750150,47100,47100,47100,47100,0
|
|
20230629,172400,41380750150,47100,47100,47100,47100,0
|
|
20230629,172300,41380750150,47100,47100,47100,47100,0
|
|
20230629,172200,41380750150,47100,47100,47100,47100,0
|
|
20230629,172100,41380750150,47100,47100,47100,47100,0
|
|
20230629,172000,41380750150,47100,47100,47100,47100,0
|
|
20230629,171900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,171800,41380750150,47100,47100,47100,47100,0
|
|
20230629,171700,41380750150,47100,47100,47100,47100,0
|
|
20230629,171600,41380750150,47100,47100,47100,47100,0
|
|
20230629,171500,41380750150,47100,47100,47100,47100,0
|
|
20230629,171400,41380750150,47100,47100,47100,47100,0
|
|
20230629,171300,41380750150,47100,47100,47100,47100,0
|
|
20230629,171200,41380750150,47100,47100,47100,47100,0
|
|
20230629,171100,41380750150,47100,47100,47100,47100,0
|
|
20230629,171000,41380750150,47100,47100,47100,47100,0
|
|
20230629,170900,41380750150,47100,47100,47100,47100,0
|
|
20230629,170800,41380750150,47100,47100,47100,47100,0
|
|
20230629,170700,41380750150,47100,47100,47100,47100,0
|
|
20230629,170600,41380750150,47100,47100,47100,47100,0
|
|
20230629,170500,41380750150,47100,47100,47100,47100,0
|
|
20230629,170400,41380750150,47100,47100,47100,47100,0
|
|
20230629,170300,41380750150,47100,47100,47100,47100,0
|
|
20230629,170200,41380750150,47100,47100,47100,47100,0
|
|
20230629,170100,41380750150,47100,47100,47100,47100,0
|
|
20230629,170000,41380750150,47100,47100,47100,47100,0
|
|
20230629,165900,41380750150,47100,47100,47100,47100,0
|
|
20230629,165800,41380750150,47100,47100,47100,47100,0
|
|
20230629,165700,41380750150,47100,47100,47100,47100,0
|
|
20230629,165600,41380750150,47100,47100,47100,47100,0
|
|
20230629,165500,41380750150,47100,47100,47100,47100,0
|
|
20230629,165400,41380750150,47100,47100,47100,47100,0
|
|
20230629,165300,41380750150,47100,47100,47100,47100,0
|
|
20230629,165200,41380750150,47100,47100,47100,47100,0
|
|
20230629,165100,41380750150,47100,47100,47100,47100,0
|
|
20230629,165000,41380750150,47100,47100,47100,47100,0
|
|
20230629,164900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,164800,41380750150,47100,47100,47100,47100,0
|
|
20230629,164700,41380750150,47100,47100,47100,47100,0
|
|
20230629,164600,41380750150,47100,47100,47100,47100,0
|
|
20230629,164500,41380750150,47100,47100,47100,47100,0
|
|
20230629,164400,41380750150,47100,47100,47100,47100,0
|
|
20230629,164300,41380750150,47100,47100,47100,47100,0
|
|
20230629,164200,41380750150,47100,47100,47100,47100,0
|
|
20230629,164100,41380750150,47100,47100,47100,47100,0
|
|
20230629,164000,41380750150,47100,47100,47100,47100,0
|
|
20230629,163900,41380750150,47100,47100,47100,47100,0
|
|
20230629,163800,41380750150,47100,47100,47100,47100,0
|
|
20230629,163700,41380750150,47100,47100,47100,47100,0
|
|
20230629,163600,41380750150,47100,47100,47100,47100,0
|
|
20230629,163500,41380750150,47100,47100,47100,47100,0
|
|
20230629,163400,41380750150,47100,47100,47100,47100,0
|
|
20230629,163300,41380750150,47100,47100,47100,47100,0
|
|
20230629,163200,41380750150,47100,47100,47100,47100,0
|
|
20230629,163100,41380750150,47100,47100,47100,47100,0
|
|
20230629,163000,41380750150,47100,47100,47100,47100,0
|
|
20230629,162900,41380750150,47100,47100,47100,47100,0
|
|
20230629,162800,41380750150,47100,47100,47100,47100,0
|
|
20230629,162700,41380750150,47100,47100,47100,47100,0
|
|
20230629,162600,41380750150,47100,47100,47100,47100,0
|
|
20230629,162500,41380750150,47100,47100,47100,47100,0
|
|
20230629,162400,41380750150,47100,47100,47100,47100,0
|
|
20230629,162300,41380750150,47100,47100,47100,47100,0
|
|
20230629,162200,41380750150,47100,47100,47100,47100,0
|
|
20230629,162100,41380750150,47100,47100,47100,47100,0
|
|
20230629,162000,41380750150,47100,47100,47100,47100,0
|
|
20230629,161900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,161800,41380750150,47100,47100,47100,47100,0
|
|
20230629,161700,41380750150,47100,47100,47100,47100,0
|
|
20230629,161600,41380750150,47100,47100,47100,47100,0
|
|
20230629,161500,41380750150,47100,47100,47100,47100,0
|
|
20230629,161400,41380750150,47100,47100,47100,47100,0
|
|
20230629,161300,41380750150,47100,47100,47100,47100,0
|
|
20230629,161200,41380750150,47100,47100,47100,47100,0
|
|
20230629,161100,41380750150,47100,47100,47100,47100,0
|
|
20230629,161000,41380750150,47100,47100,47100,47100,0
|
|
20230629,160900,41380750150,47100,47100,47100,47100,0
|
|
20230629,160800,41380750150,47100,47100,47100,47100,0
|
|
20230629,160700,41380750150,47100,47100,47100,47100,0
|
|
20230629,160600,41380750150,47100,47100,47100,47100,0
|
|
20230629,160500,41380750150,47100,47100,47100,47100,0
|
|
20230629,160400,41380750150,47100,47100,47100,47100,0
|
|
20230629,160300,41380750150,47100,47100,47100,47100,0
|
|
20230629,160200,41380750150,47100,47100,47100,47100,0
|
|
20230629,160100,41380750150,47100,47100,47100,47100,0
|
|
20230629,160000,41380750150,47100,47100,47100,47100,0
|
|
20230629,155900,41380750150,47100,47100,47100,47100,0
|
|
20230629,155800,41380750150,47100,47100,47100,47100,0
|
|
20230629,155700,41380750150,47100,47100,47100,47100,0
|
|
20230629,155600,41380750150,47100,47100,47100,47100,0
|
|
20230629,155500,41380750150,47100,47100,47100,47100,0
|
|
20230629,155400,41380750150,47100,47100,47100,47100,0
|
|
20230629,155300,41380750150,47100,47100,47100,47100,0
|
|
20230629,155200,41380750150,47100,47100,47100,47100,0
|
|
20230629,155100,41380750150,47100,47100,47100,47100,0
|
|
20230629,155000,41380750150,47100,47100,47100,47100,0
|
|
20230629,154900,41380750150,47100,47100,47100,47100,166423
|
|
20230629,154800,41380750150,47100,47100,47100,47100,0
|
|
20230629,154700,41380750150,47100,47100,47100,47100,0
|
|
20230629,154600,41380750150,47100,47100,47100,47100,0
|
|
20230629,154500,41380750150,47100,47100,47100,47100,0
|
|
20230629,154400,41380750150,47100,47100,47100,47100,0
|
|
20230629,154300,41380750150,47100,47100,47100,47100,0
|
|
20230629,154200,41380750150,47100,47100,47100,47100,0
|
|
20230629,154100,41380750150,47100,47100,47100,47100,0
|
|
20230629,154000,41380750150,47100,47100,47100,47100,0
|
|
20230629,153900,41380750150,47100,47100,47100,47100,0
|
|
20230629,153800,41380750150,47100,47100,47100,47100,0
|
|
20230629,153700,41380750150,47100,47100,47100,47100,0
|
|
20230629,153600,41380750150,47100,47100,47100,47100,0
|
|
20230629,153500,41380750150,47100,47100,47100,47100,0
|
|
20230629,153400,41380750150,47100,47100,47100,47100,0
|
|
20230629,153300,41380750150,47100,47100,47100,47100,0
|
|
20230629,153200,41380750150,47100,47100,47100,47100,0
|
|
20230629,153100,41380750150,47100,47100,47100,47100,0
|
|
20230629,153000,41380750150,47100,47100,47100,47100,166423
|
|
20230629,152900,33542226850,47300,47300,47300,47300,0
|
|
20230629,152800,33542226850,47300,47300,47300,47300,0
|
|
20230629,152700,33542226850,47300,47300,47300,47300,0
|
|
20230629,152600,33542226850,47300,47300,47300,47300,0
|
|
20230629,152500,33542226850,47300,47300,47300,47300,0
|
|
20230629,152400,33542226850,47300,47300,47300,47300,0
|
|
20230629,152300,33542226850,47300,47300,47300,47300,0
|
|
20230629,152200,33542226850,47300,47300,47300,47300,0
|
|
20230629,152100,33542226850,47300,47300,47300,47300,0
|
|
20230629,152000,33542226850,47300,47300,47300,47300,0
|
|
20230629,151900,33542226850,47300,47350,47350,47300,2254
|
|
20230629,151800,33435539300,47350,47300,47350,47300,3290
|
|
20230629,151700,33279808650,47350,47300,47350,47300,1704
|
|
20230629,151600,33199141950,47350,47300,47350,47300,2163
|
|
20230629,151500,33096777750,47300,47300,47350,47300,1987
|
|
20230629,151400,33002750250,47300,47300,47350,47300,1076
|
|
20230629,151300,32951827150,47300,47350,47350,47300,1566
|
|
20230629,151200,32877733700,47350,47350,47350,47300,1975
|
|
20230629,151100,32784238800,47350,47300,47350,47300,516
|
|
20230629,151000,32759817350,47300,47350,47350,47300,478
|
|
20230629,150900,32737204400,47350,47350,47350,47300,579
|
|
20230629,150800,32709801950,47350,47300,47350,47300,765
|
|
20230629,150700,32673598300,47300,47350,47350,47300,1833
|
|
20230629,150600,32586824950,47350,47300,47350,47250,3157
|
|
20230629,150500,32437460000,47250,47250,47300,47250,1845
|
|
20230629,150400,32350217500,47250,47300,47300,47250,293
|
|
20230629,150300,32336366550,47250,47250,47300,47250,352
|
|
20230629,150200,32319730450,47300,47250,47300,47250,514
|
|
20230629,150100,32295437100,47250,47300,47300,47250,1300
|
|
20230629,150000,32233961950,47300,47300,47300,47250,4870
|
|
20230629,145900,32003621050,47250,47250,47300,47250,1188
|
|
20230629,145800,31947469500,47250,47250,47300,47250,394
|
|
20230629,145700,31928846950,47300,47250,47300,47250,367
|
|
20230629,145600,31911500650,47250,47250,47300,47250,491
|
|
20230629,145500,31888296500,47250,47250,47300,47250,422
|
|
20230629,145400,31868345400,47300,47400,47400,47250,3482
|
|
20230629,145300,31703482300,47350,47250,47400,47250,10939
|
|
20230629,145200,31185837500,47250,47300,47300,47250,437
|
|
20230629,145100,31165180550,47300,47300,47300,47250,1673
|
|
20230629,145000,31086064000,47250,47250,47300,47250,1491
|
|
20230629,144900,31015558600,47250,47250,47300,47200,5520
|
|
20230629,144800,30754634750,47200,47150,47250,47150,11467
|
|
20230629,144700,30213346800,47200,47200,47250,47150,6816
|
|
20230629,144600,29891668600,47200,47250,47250,47200,4691
|
|
20230629,144500,29670194450,47250,47250,47250,47200,1172
|
|
20230629,144400,29614874150,47250,47300,47350,47200,23729
|
|
20230629,144300,28493040900,47300,47300,47350,47300,331
|
|
20230629,144200,28477379200,47350,47300,47350,47300,622
|
|
20230629,144100,28447951450,47300,47300,47350,47300,1394
|
|
20230629,144000,28381961750,47300,47300,47350,47300,883
|
|
20230629,143900,28340187150,47350,47300,47350,47300,611
|
|
20230629,143800,28311280150,47350,47300,47350,47300,952
|
|
20230629,143700,28266244600,47350,47300,47350,47300,747
|
|
20230629,143600,28230906550,47350,47350,47400,47300,5942
|
|
20230629,143500,27949572300,47350,47350,47400,47350,556
|
|
20230629,143400,27923244450,47400,47350,47400,47350,1058
|
|
20230629,143300,27873141650,47400,47350,47400,47350,4353
|
|
20230629,143200,27667023900,47350,47350,47400,47350,988
|
|
20230629,143100,27620236100,47400,47350,47400,47350,1390
|
|
20230629,143000,27554416200,47350,47350,47400,47350,439
|
|
20230629,142900,27533621900,47350,47350,47400,47350,877
|
|
20230629,142800,27492065750,47350,47400,47400,47350,1623
|
|
20230629,142700,27415212000,47400,47350,47400,47350,1078
|
|
20230629,142600,27364165100,47350,47400,47450,47350,12693
|
|
20230629,142500,26762530800,47400,47450,47450,47400,1306
|
|
20230629,142400,26700624900,47450,47400,47450,47400,2135
|
|
20230629,142300,26599411700,47400,47400,47450,47400,6114
|
|
20230629,142200,26309595900,47400,47450,47450,47400,3110
|
|
20230629,142100,26162161600,47450,47400,47450,47400,17272
|
|
20230629,142000,25342629400,47400,47400,47450,47400,529
|
|
20230629,141900,25317538050,47450,47400,47450,47400,811
|
|
20230629,141800,25279077100,47400,47450,47450,47400,848
|
|
20230629,141700,25238863100,47400,47400,47450,47400,1692
|
|
20230629,141600,25158597150,47450,47450,47450,47400,655
|
|
20230629,141500,25127544100,47450,47400,47450,47400,464
|
|
20230629,141400,25105540000,47450,47450,47450,47400,617
|
|
20230629,141300,25076281450,47400,47450,47450,47400,820
|
|
20230629,141200,25037398450,47450,47450,47450,47400,428
|
|
20230629,141100,25017100250,47400,47450,47450,47400,894
|
|
20230629,141000,24974710300,47400,47450,47450,47400,761
|
|
20230629,140900,24938635000,47400,47450,47450,47400,503
|
|
20230629,140800,24914781900,47400,47450,47450,47400,595
|
|
20230629,140700,24886568700,47450,47450,47450,47400,696
|
|
20230629,140600,24853565850,47450,47400,47450,47400,507
|
|
20230629,140500,24829530200,47400,47450,47450,47400,296
|
|
20230629,140400,24815493150,47450,47400,47450,47400,936
|
|
20230629,140300,24771120550,47400,47400,47450,47400,1055
|
|
20230629,140200,24721092500,47400,47450,47450,47400,911
|
|
20230629,140100,24677877550,47400,47400,47450,47400,799
|
|
20230629,140000,24639981500,47450,47450,47450,47400,1210
|
|
20230629,135900,24582574650,47400,47400,47450,47400,1800
|
|
20230629,135800,24497238950,47450,47450,47450,47400,613
|
|
20230629,135700,24468171000,47400,47450,47450,47400,589
|
|
20230629,135600,24440239100,47400,47450,47450,47400,181
|
|
20230629,135500,24431655950,47450,47400,47450,47400,1295
|
|
20230629,135400,24370231950,47400,47400,47450,47400,2362
|
|
20230629,135300,24258271600,47450,47400,47450,47400,405
|
|
20230629,135200,24239067450,47400,47450,47500,47400,5601
|
|
20230629,135100,23973309700,47500,47500,47500,47450,484
|
|
20230629,135000,23950328600,47500,47500,47500,47450,513
|
|
20230629,134900,23925978850,47450,47500,47500,47450,614
|
|
20230629,134800,23896832800,47500,47500,47500,47450,559
|
|
20230629,134700,23870290900,47450,47500,47500,47450,581
|
|
20230629,134600,23842704900,47500,47450,47500,47450,515
|
|
20230629,134500,23818251300,47450,47450,47500,47450,928
|
|
20230629,134400,23774196700,47450,47450,47500,47450,1123
|
|
20230629,134300,23720867350,47450,47450,47500,47450,692
|
|
20230629,134200,23688014300,47450,47450,47500,47450,868
|
|
20230629,134100,23646813850,47450,47500,47500,47450,659
|
|
20230629,134000,23615525750,47450,47450,47500,47450,1130
|
|
20230629,133900,23561873400,47500,47500,47500,47450,528
|
|
20230629,133800,23536803700,47500,47500,47500,47450,688
|
|
20230629,133700,23504135700,47450,47500,47500,47450,1705
|
|
20230629,133600,23423169200,47500,47500,47500,47450,311
|
|
20230629,133500,23408407450,47450,47500,47500,47450,483
|
|
20230629,133400,23385478800,47500,47450,47500,47450,531
|
|
20230629,133300,23360270900,47500,47500,47500,47450,416
|
|
20230629,133200,23340522250,47500,47500,47500,47450,1140
|
|
20230629,133100,23286395400,47500,47450,47500,47450,568
|
|
20230629,133000,23259425500,47500,47500,47500,47450,581
|
|
20230629,132900,23231852300,47500,47500,47550,47450,4958
|
|
20230629,132800,22996349750,47550,47550,47550,47500,459
|
|
20230629,132700,22974536700,47500,47550,47550,47500,422
|
|
20230629,132600,22954482750,47550,47550,47600,47500,1682
|
|
20230629,132500,22874507200,47550,47550,47600,47500,432
|
|
20230629,132400,22853974500,47550,47500,47600,47500,1076
|
|
20230629,132300,22802818450,47550,47550,47550,47500,280
|
|
20230629,132200,22789513050,47550,47550,47600,47500,1975
|
|
20230629,132100,22695615550,47550,47550,47600,47550,511
|
|
20230629,132000,22671309100,47600,47500,47600,47500,1161
|
|
20230629,131900,22616111550,47550,47550,47550,47500,920
|
|
20230629,131800,22572380850,47550,47550,47550,47500,589
|
|
20230629,131700,22544392950,47550,47500,47550,47500,810
|
|
20230629,131600,22505890450,47550,47500,47550,47500,417
|
|
20230629,131500,22486071600,47550,47550,47550,47500,924
|
|
20230629,131400,22442156650,47550,47500,47550,47500,600
|
|
20230629,131300,22413638650,47500,47500,47550,47500,321
|
|
20230629,131200,22398386400,47550,47550,47550,47500,596
|
|
20230629,131100,22370063550,47550,47550,47550,47500,641
|
|
20230629,131000,22339605850,47500,47550,47550,47500,134
|
|
20230629,130900,22333236150,47550,47600,47600,47500,2022
|
|
20230629,130800,22237077300,47600,47600,47650,47550,2261
|
|
20230629,130700,22129458000,47600,47550,47650,47550,2423
|
|
20230629,130600,22014114500,47600,47600,47600,47550,471
|
|
20230629,130500,21991702000,47600,47600,47600,47550,668
|
|
20230629,130400,21959925300,47600,47600,47600,47550,422
|
|
20230629,130300,21939856900,47550,47600,47650,47550,222
|
|
20230629,130200,21929287550,47600,47600,47650,47550,2843
|
|
20230629,130100,21793966950,47650,47600,47650,47550,2407
|
|
20230629,130000,21679412200,47550,47550,47600,47550,508
|
|
20230629,125900,21655246350,47600,47550,47600,47550,323
|
|
20230629,125800,21639875250,47550,47600,47600,47550,650
|
|
20230629,125700,21608951050,47600,47550,47600,47550,815
|
|
20230629,125600,21570171100,47600,47600,47600,47550,373
|
|
20230629,125500,21552418850,47550,47600,47600,47550,571
|
|
20230629,125400,21525254950,47600,47550,47600,47550,574
|
|
20230629,125300,21497944100,47600,47600,47600,47550,866
|
|
20230629,125200,21456726950,47600,47550,47600,47550,808
|
|
20230629,125100,21418287500,47600,47550,47600,47550,603
|
|
20230629,125000,21389603050,47600,47550,47600,47550,266
|
|
20230629,124900,21376946450,47550,47550,47600,47550,458
|
|
20230629,124800,21355164250,47600,47550,47600,47550,808
|
|
20230629,124700,21316723700,47600,47600,47600,47550,189
|
|
20230629,124600,21307731400,47550,47600,47600,47550,468
|
|
20230629,124500,21285465750,47550,47550,47600,47550,418
|
|
20230629,124400,21265582450,47600,47550,47600,47550,672
|
|
20230629,124300,21233623800,47550,47500,47550,47500,4573
|
|
20230629,124200,21016204850,47500,47550,47550,47500,913
|
|
20230629,124100,20972825150,47500,47500,47550,47500,1156
|
|
20230629,124000,20917904000,47500,47500,47550,47500,1742
|
|
20230629,123900,20835106800,47550,47550,47550,47500,516
|
|
20230629,123800,20810587750,47500,47550,47550,47500,329
|
|
20230629,123700,20794955050,47500,47550,47550,47500,437
|
|
20230629,123600,20774195400,47500,47500,47550,47500,234
|
|
20230629,123500,20763078750,47500,47500,47550,47500,454
|
|
20230629,123400,20741510750,47500,47550,47550,47500,433
|
|
20230629,123300,20720937450,47500,47550,47600,47500,5974
|
|
20230629,123200,20436873900,47600,47600,47600,47550,432
|
|
20230629,123100,20416323400,47550,47550,47600,47550,264
|
|
20230629,123000,20403768050,47550,47550,47600,47550,299
|
|
20230629,122900,20389548850,47600,47550,47600,47550,595
|
|
20230629,122800,20361234200,47550,47600,47600,47550,785
|
|
20230629,122700,20323886850,47600,47600,47600,47550,501
|
|
20230629,122600,20300052700,47600,47550,47600,47550,374
|
|
20230629,122500,20282266700,47550,47550,47600,47550,1128
|
|
20230629,122400,20228589400,47550,47600,47600,47550,367
|
|
20230629,122300,20211132500,47550,47550,47600,47550,450
|
|
20230629,122200,20189729650,47600,47600,47600,47550,187
|
|
20230629,122100,20180836850,47600,47600,47600,47550,837
|
|
20230629,122000,20141005550,47550,47550,47600,47550,511
|
|
20230629,121900,20116700000,47600,47550,47650,47550,1376
|
|
20230629,121800,20051207350,47550,47550,47600,47500,2361
|
|
20230629,121700,19938881250,47550,47550,47600,47550,1416
|
|
20230629,121600,19871495100,47600,47550,47600,47550,259
|
|
20230629,121500,19859179600,47550,47550,47600,47550,223
|
|
20230629,121400,19848573250,47550,47550,47600,47500,791
|
|
20230629,121300,19810966400,47600,47550,47600,47500,4149
|
|
20230629,121200,19613515000,47500,47550,47550,47500,354
|
|
20230629,121100,19596697750,47500,47500,47550,47500,610
|
|
20230629,121000,19567702250,47500,47550,47550,47500,190
|
|
20230629,120900,19558677050,47550,47500,47550,47500,301
|
|
20230629,120800,19544376950,47500,47550,47550,47500,1327
|
|
20230629,120700,19481303650,47550,47450,47550,47450,452
|
|
20230629,120600,19459837500,47450,47600,47600,47450,29421
|
|
20230629,120500,18061882200,47600,47550,47600,47550,678
|
|
20230629,120400,18029632000,47550,47600,47600,47550,144
|
|
20230629,120300,18022781400,47550,47600,47600,47550,414
|
|
20230629,120200,18003091550,47550,47550,47600,47550,336
|
|
20230629,120100,17987109450,47550,47550,47600,47550,2852
|
|
20230629,120000,17851388750,47500,47550,47650,47500,4751
|
|
20230629,115900,17625266700,47550,47550,47700,47550,16360
|
|
20230629,115800,16845816300,47550,47550,47600,47550,1861
|
|
20230629,115700,16757323750,47550,47550,47600,47550,901
|
|
20230629,115600,16714466050,47550,47550,47600,47550,3838
|
|
20230629,115500,16531963850,47600,47550,47600,47550,368
|
|
20230629,115400,16514465350,47550,47650,47650,47550,14025
|
|
20230629,115300,15847128850,47650,47650,47650,47600,514
|
|
20230629,115200,15822649650,47600,47600,47650,47600,1547
|
|
20230629,115100,15748980900,47600,47600,47650,47600,395
|
|
20230629,115000,15730174200,47650,47650,47650,47600,668
|
|
20230629,114900,15698348100,47600,47600,47700,47600,396
|
|
20230629,114800,15679480650,47650,47650,47650,47600,719
|
|
20230629,114700,15645239000,47650,47600,47650,47600,1328
|
|
20230629,114600,15581982350,47650,47700,47700,47600,3373
|
|
20230629,114500,15421272800,47650,47650,47700,47650,864
|
|
20230629,114400,15380089450,47650,47650,47700,47650,1038
|
|
20230629,114300,15330620200,47650,47650,47650,47650,527
|
|
20230629,114200,15305508650,47650,47650,47700,47650,640
|
|
20230629,114100,15275007900,47650,47650,47700,47650,252
|
|
20230629,114000,15262999900,47650,47650,47700,47650,669
|
|
20230629,113900,15231119950,47650,47700,47750,47650,6195
|
|
20230629,113800,14935672300,47750,47700,47750,47700,448
|
|
20230629,113700,14914300550,47700,47700,47750,47700,1544
|
|
20230629,113600,14840651700,47700,47700,47750,47700,636
|
|
20230629,113500,14810300850,47700,47700,47750,47700,273
|
|
20230629,113400,14797276150,47700,47750,47750,47700,798
|
|
20230629,113300,14759201950,47700,47750,47750,47700,908
|
|
20230629,113200,14715879050,47750,47700,47750,47700,801
|
|
20230629,113100,14677650200,47700,47700,47750,47700,803
|
|
20230629,113000,14639338500,47750,47700,47750,47700,351
|
|
20230629,112900,14622584250,47700,47700,47750,47700,365
|
|
20230629,112800,14605173350,47750,47750,47750,47700,538
|
|
20230629,112700,14579507200,47700,47700,47700,47700,217
|
|
20230629,112600,14569156300,47700,47700,47750,47700,484
|
|
20230629,112500,14546067200,47700,47750,47750,47700,516
|
|
20230629,112400,14521451950,47750,47700,47750,47700,470
|
|
20230629,112300,14499022950,47700,47700,47750,47700,517
|
|
20230629,112200,14474358950,47750,47700,47750,47700,295
|
|
20230629,112100,14460286950,47700,47700,47750,47700,348
|
|
20230629,112000,14443687300,47700,47650,47750,47650,3145
|
|
20230629,111900,14293678800,47650,47750,47800,47650,5735
|
|
20230629,111800,14019900900,47800,47750,47800,47750,162
|
|
20230629,111700,14012162450,47800,47750,47800,47750,1430
|
|
20230629,111600,13943837250,47750,47750,47800,47750,199
|
|
20230629,111500,13934334850,47750,47800,47800,47750,738
|
|
20230629,111400,13899091900,47750,47750,47750,47700,2491
|
|
20230629,111300,13780146750,47750,47650,47750,47650,11353
|
|
20230629,111200,13238138900,47650,47750,47750,47600,16162
|
|
20230629,111100,12467270950,47700,47750,47750,47700,13659
|
|
20230629,111000,11815158050,47700,47750,47750,47700,2315
|
|
20230629,110900,11704626200,47700,47750,47800,47700,4655
|
|
20230629,110800,11482370150,47800,47800,47800,47750,1818
|
|
20230629,110700,11395490100,47800,47750,47800,47700,6356
|
|
20230629,110600,11091899000,47750,47750,47800,47750,479
|
|
20230629,110500,11069026150,47750,47800,47850,47750,2312
|
|
20230629,110400,10958520850,47800,47800,47850,47800,563
|
|
20230629,110300,10931609300,47800,47800,47850,47800,570
|
|
20230629,110200,10904361200,47800,47800,47850,47800,120
|
|
20230629,110100,10898624550,47850,47800,47850,47800,548
|
|
20230629,110000,10872422700,47850,47800,47850,47800,1605
|
|
20230629,105900,10795703100,47850,47850,47850,47800,258
|
|
20230629,105800,10783364950,47800,47800,47850,47800,217
|
|
20230629,105700,10772989700,47800,47800,47850,47800,946
|
|
20230629,105600,10727750600,47850,47850,47850,47800,42
|
|
20230629,105500,10725742350,47900,47850,47900,47800,603
|
|
20230629,105400,10696905850,47850,47850,47900,47800,3893
|
|
20230629,105300,10510636750,47900,47850,47900,47850,794
|
|
20230629,105200,10472638250,47900,47850,47900,47850,301
|
|
20230629,105100,10458234850,47850,47850,47900,47850,491
|
|
20230629,105000,10434737450,47850,47850,47900,47850,355
|
|
20230629,104900,10417747050,47850,47800,47900,47800,557
|
|
20230629,104800,10391098300,47850,47850,47900,47850,3371
|
|
20230629,104700,10229790750,47900,47900,47900,47850,885
|
|
20230629,104600,10187407350,47850,47850,47900,47850,489
|
|
20230629,104500,10164006450,47900,47850,47950,47850,1876
|
|
20230629,104400,10074155000,47900,47900,47900,47850,495
|
|
20230629,104300,10050454150,47900,47950,47950,47850,3705
|
|
20230629,104200,9872988750,47950,47900,47950,47900,131
|
|
20230629,104100,9866710350,47900,47900,47950,47900,192
|
|
20230629,104000,9857513300,47950,47950,47950,47900,908
|
|
20230629,103900,9814016400,47950,48000,48000,47900,1572
|
|
20230629,103800,9738648300,48000,47850,48000,47850,5406
|
|
20230629,103700,9479590500,47850,47850,47900,47850,498
|
|
20230629,103600,9455758300,47850,47850,47900,47850,391
|
|
20230629,103500,9437042550,47850,47850,47900,47850,204
|
|
20230629,103400,9427280950,47900,47900,47900,47850,603
|
|
20230629,103300,9398423500,47850,47900,47900,47850,632
|
|
20230629,103200,9368154550,47850,47850,47900,47850,1251
|
|
20230629,103100,9308288450,47800,47850,47850,47800,4375
|
|
20230629,103000,9098944750,47900,47850,47900,47850,266
|
|
20230629,102900,9086209600,47850,47850,47900,47850,149
|
|
20230629,102800,9079079900,47850,47850,47850,47850,406
|
|
20230629,102700,9059652800,47850,47900,47950,47800,2895
|
|
20230629,102600,8921067150,47900,47900,47950,47900,1315
|
|
20230629,102500,8858055550,47850,47850,47850,47850,51
|
|
20230629,102400,8855615200,47850,47850,47900,47850,548
|
|
20230629,102300,8829391250,47850,47950,47950,47850,3171
|
|
20230629,102200,8677500600,47950,47900,47950,47900,67
|
|
20230629,102100,8674289000,47900,47900,47950,47900,172
|
|
20230629,102000,8666042900,47900,47950,47950,47900,2068
|
|
20230629,101900,8566884150,47950,47950,47950,47900,266
|
|
20230629,101800,8554130950,47950,47900,48000,47900,3356
|
|
20230629,101700,8393220550,47900,47900,47950,47900,162
|
|
20230629,101600,8385455000,47950,47900,47950,47900,277
|
|
20230629,101500,8372181200,47950,47900,47950,47900,121
|
|
20230629,101400,8366381500,47900,47900,47950,47900,39
|
|
20230629,101300,8364513300,47950,47900,47950,47900,32
|
|
20230629,101200,8362980050,47950,47900,47950,47900,52
|
|
20230629,101100,8360486850,47900,47950,47950,47900,2147
|
|
20230629,101000,8257583500,47950,48000,48000,47900,2968
|
|
20230629,100900,8115260200,47950,47950,48050,47950,6269
|
|
20230629,100800,7814330650,48000,48000,48050,47950,3658
|
|
20230629,100700,7638787350,48000,48000,48050,48000,1510
|
|
20230629,100600,7566290100,48000,48000,48050,48000,85
|
|
20230629,100500,7562207400,48050,48050,48100,48050,3877
|
|
20230629,100400,7375902700,48100,48050,48100,48050,1698
|
|
20230629,100300,7294290250,48100,48050,48150,48050,5624
|
|
20230629,100200,7023824700,48100,48050,48100,48050,302
|
|
20230629,100100,7009298800,48100,48100,48100,48050,291
|
|
20230629,100000,6995305400,48100,48050,48100,48000,3746
|
|
20230629,095900,6815293900,48050,48000,48050,48000,313
|
|
20230629,095800,6800259450,48000,48050,48050,48000,152
|
|
20230629,095700,6792959700,48050,48050,48050,48000,74
|
|
20230629,095600,6789405950,48000,48000,48050,48000,221
|
|
20230629,095500,6778789050,48000,48000,48050,48000,1280
|
|
20230629,095400,6717335950,47950,48000,48100,47950,1074
|
|
20230629,095300,6665756200,48050,48050,48050,48000,3027
|
|
20230629,095200,6520400800,48050,48050,48050,48000,399
|
|
20230629,095100,6501240000,48050,48000,48050,48000,93
|
|
20230629,095000,6496772650,48050,47950,48050,47950,1830
|
|
20230629,094900,6408912200,47950,47950,48000,47950,27
|
|
20230629,094800,6407616900,47950,47900,48000,47900,1175
|
|
20230629,094700,6351265550,47950,47950,47950,47900,105
|
|
20230629,094600,6346231950,47950,48000,48000,47900,1509
|
|
20230629,094500,6273866550,48000,47900,48000,47900,975
|
|
20230629,094400,6227094450,47950,47900,47950,47900,316
|
|
20230629,094300,6211947700,47950,48000,48050,47900,5190
|
|
20230629,094200,5962928200,48050,48000,48050,48000,110
|
|
20230629,094100,5957645450,48050,48000,48050,48000,431
|
|
20230629,094000,5936952550,48050,48000,48050,48000,2419
|
|
20230629,093900,5820770850,48050,48050,48050,48000,1024
|
|
20230629,093800,5771604900,48000,48050,48050,48000,1081
|
|
20230629,093700,5719667550,48000,48050,48050,48000,713
|
|
20230629,093600,5685408100,48050,48050,48050,48000,490
|
|
20230629,093500,5661864300,48050,48050,48050,48000,478
|
|
20230629,093400,5638897250,48050,48000,48050,48000,619
|
|
20230629,093300,5609161050,48000,48000,48000,47950,2224
|
|
20230629,093200,5502410300,48000,48000,48000,47950,1896
|
|
20230629,093100,5411405100,48000,48000,48000,47950,695
|
|
20230629,093000,5378053350,48000,48000,48000,47950,896
|
|
20230629,092900,5335053850,48000,47950,48000,47900,1461
|
|
20230629,092800,5264992250,47950,47950,47950,47900,460
|
|
20230629,092700,5242935300,47950,47950,47950,47900,685
|
|
20230629,092600,5210095850,47950,47900,47950,47850,1142
|
|
20230629,092500,5155387400,47900,47900,47900,47850,647
|
|
20230629,092400,5124398050,47900,47850,47900,47850,2211
|
|
20230629,092300,5018495050,47850,47850,47950,47850,3486
|
|
20230629,092200,4851516550,47900,47850,47900,47800,1102
|
|
20230629,092100,4798794400,47900,47950,47950,47900,4796
|
|
20230629,092000,4569025100,47950,47950,47950,47900,1604
|
|
20230629,091900,4492149300,47950,47950,47950,47900,1450
|
|
20230629,091800,4422629850,47950,47900,47950,47900,2232
|
|
20230629,091700,4315692150,47900,47900,47900,47900,722
|
|
20230629,091600,4281108350,47850,47900,47900,47850,519
|
|
20230629,091500,4256253450,47900,47900,47900,47850,290
|
|
20230629,091400,4242375000,47850,47900,47900,47800,3921
|
|
20230629,091300,4054672200,47900,47950,48000,47900,5375
|
|
20230629,091200,3797013850,47950,47800,47950,47800,5666
|
|
20230629,091100,3525928750,47800,47750,47800,47750,33
|
|
20230629,091000,3524351500,47800,47800,47850,47750,3298
|
|
20230629,090900,3366769900,47800,47700,47800,47650,4029
|
|
20230629,090800,3174514350,47700,47700,47700,47650,616
|
|
20230629,090700,3145156800,47700,47750,47750,47600,9823
|
|
20230629,090600,2677099700,47750,47800,47800,47700,5594
|
|
20230629,090500,2409943300,47800,47750,47800,47750,2207
|
|
20230629,090400,2304473700,47800,47750,47800,47700,3248
|
|
20230629,090300,2149330100,47750,47750,47850,47750,1956
|
|
20230629,090200,2055839500,47750,47600,47750,47550,4385
|
|
20230629,090100,1846827050,47600,47750,47750,47600,9176
|
|
20230629,090000,1409641400,47750,47700,47750,47650,29313
|