676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,201200,4310676150,22100,22100,22100,22100,0
|
|
20230629,201100,4310676150,22100,22100,22100,22100,0
|
|
20230629,201000,4310676150,22100,22100,22100,22100,0
|
|
20230629,200900,4310676150,22100,22100,22100,22100,0
|
|
20230629,200800,4310676150,22100,22100,22100,22100,0
|
|
20230629,200700,4310676150,22100,22100,22100,22100,0
|
|
20230629,200600,4310676150,22100,22100,22100,22100,0
|
|
20230629,200500,4310676150,22100,22100,22100,22100,0
|
|
20230629,200400,4310676150,22100,22100,22100,22100,0
|
|
20230629,200300,4310676150,22100,22100,22100,22100,0
|
|
20230629,200200,4310676150,22100,22100,22100,22100,0
|
|
20230629,200100,4310676150,22100,22100,22100,22100,0
|
|
20230629,200000,4310676150,22100,22100,22100,22100,0
|
|
20230629,195900,4310676150,22100,22100,22100,22100,0
|
|
20230629,195800,4310676150,22100,22100,22100,22100,0
|
|
20230629,195700,4310676150,22100,22100,22100,22100,0
|
|
20230629,195600,4310676150,22100,22100,22100,22100,0
|
|
20230629,195500,4310676150,22100,22100,22100,22100,0
|
|
20230629,195400,4310676150,22100,22100,22100,22100,0
|
|
20230629,195300,4310676150,22100,22100,22100,22100,0
|
|
20230629,195200,4310676150,22100,22100,22100,22100,0
|
|
20230629,195100,4310676150,22100,22100,22100,22100,0
|
|
20230629,195000,4310676150,22100,22100,22100,22100,0
|
|
20230629,194900,4310676150,22100,22100,22100,22100,0
|
|
20230629,194800,4310676150,22100,22100,22100,22100,0
|
|
20230629,194700,4310676150,22100,22100,22100,22100,0
|
|
20230629,194600,4310676150,22100,22100,22100,22100,0
|
|
20230629,194500,4310676150,22100,22100,22100,22100,0
|
|
20230629,194400,4310676150,22100,22100,22100,22100,0
|
|
20230629,194300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,194200,4310676150,22100,22100,22100,22100,0
|
|
20230629,194100,4310676150,22100,22100,22100,22100,0
|
|
20230629,194000,4310676150,22100,22100,22100,22100,0
|
|
20230629,193900,4310676150,22100,22100,22100,22100,0
|
|
20230629,193800,4310676150,22100,22100,22100,22100,0
|
|
20230629,193700,4310676150,22100,22100,22100,22100,0
|
|
20230629,193600,4310676150,22100,22100,22100,22100,0
|
|
20230629,193500,4310676150,22100,22100,22100,22100,0
|
|
20230629,193400,4310676150,22100,22100,22100,22100,0
|
|
20230629,193300,4310676150,22100,22100,22100,22100,0
|
|
20230629,193200,4310676150,22100,22100,22100,22100,0
|
|
20230629,193100,4310676150,22100,22100,22100,22100,0
|
|
20230629,193000,4310676150,22100,22100,22100,22100,0
|
|
20230629,192900,4310676150,22100,22100,22100,22100,0
|
|
20230629,192800,4310676150,22100,22100,22100,22100,0
|
|
20230629,192700,4310676150,22100,22100,22100,22100,0
|
|
20230629,192600,4310676150,22100,22100,22100,22100,0
|
|
20230629,192500,4310676150,22100,22100,22100,22100,0
|
|
20230629,192400,4310676150,22100,22100,22100,22100,0
|
|
20230629,192300,4310676150,22100,22100,22100,22100,0
|
|
20230629,192200,4310676150,22100,22100,22100,22100,0
|
|
20230629,192100,4310676150,22100,22100,22100,22100,0
|
|
20230629,192000,4310676150,22100,22100,22100,22100,0
|
|
20230629,191900,4310676150,22100,22100,22100,22100,0
|
|
20230629,191800,4310676150,22100,22100,22100,22100,0
|
|
20230629,191700,4310676150,22100,22100,22100,22100,0
|
|
20230629,191600,4310676150,22100,22100,22100,22100,0
|
|
20230629,191500,4310676150,22100,22100,22100,22100,0
|
|
20230629,191400,4310676150,22100,22100,22100,22100,0
|
|
20230629,191300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,191200,4310676150,22100,22100,22100,22100,0
|
|
20230629,191100,4310676150,22100,22100,22100,22100,0
|
|
20230629,191000,4310676150,22100,22100,22100,22100,0
|
|
20230629,190900,4310676150,22100,22100,22100,22100,0
|
|
20230629,190800,4310676150,22100,22100,22100,22100,0
|
|
20230629,190700,4310676150,22100,22100,22100,22100,0
|
|
20230629,190600,4310676150,22100,22100,22100,22100,0
|
|
20230629,190500,4310676150,22100,22100,22100,22100,0
|
|
20230629,190400,4310676150,22100,22100,22100,22100,0
|
|
20230629,190300,4310676150,22100,22100,22100,22100,0
|
|
20230629,190200,4310676150,22100,22100,22100,22100,0
|
|
20230629,190100,4310676150,22100,22100,22100,22100,0
|
|
20230629,190000,4310676150,22100,22100,22100,22100,0
|
|
20230629,185900,4310676150,22100,22100,22100,22100,0
|
|
20230629,185800,4310676150,22100,22100,22100,22100,0
|
|
20230629,185700,4310676150,22100,22100,22100,22100,0
|
|
20230629,185600,4310676150,22100,22100,22100,22100,0
|
|
20230629,185500,4310676150,22100,22100,22100,22100,0
|
|
20230629,185400,4310676150,22100,22100,22100,22100,0
|
|
20230629,185300,4310676150,22100,22100,22100,22100,0
|
|
20230629,185200,4310676150,22100,22100,22100,22100,0
|
|
20230629,185100,4310676150,22100,22100,22100,22100,0
|
|
20230629,185000,4310676150,22100,22100,22100,22100,0
|
|
20230629,184900,4310676150,22100,22100,22100,22100,0
|
|
20230629,184800,4310676150,22100,22100,22100,22100,0
|
|
20230629,184700,4310676150,22100,22100,22100,22100,0
|
|
20230629,184600,4310676150,22100,22100,22100,22100,0
|
|
20230629,184500,4310676150,22100,22100,22100,22100,0
|
|
20230629,184400,4310676150,22100,22100,22100,22100,0
|
|
20230629,184300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,184200,4310676150,22100,22100,22100,22100,0
|
|
20230629,184100,4310676150,22100,22100,22100,22100,0
|
|
20230629,184000,4310676150,22100,22100,22100,22100,0
|
|
20230629,183900,4310676150,22100,22100,22100,22100,0
|
|
20230629,183800,4310676150,22100,22100,22100,22100,0
|
|
20230629,183700,4310676150,22100,22100,22100,22100,0
|
|
20230629,183600,4310676150,22100,22100,22100,22100,0
|
|
20230629,183500,4310676150,22100,22100,22100,22100,0
|
|
20230629,183400,4310676150,22100,22100,22100,22100,0
|
|
20230629,183300,4310676150,22100,22100,22100,22100,0
|
|
20230629,183200,4310676150,22100,22100,22100,22100,0
|
|
20230629,183100,4310676150,22100,22100,22100,22100,0
|
|
20230629,183000,4310676150,22100,22100,22100,22100,0
|
|
20230629,182900,4310676150,22100,22100,22100,22100,0
|
|
20230629,182800,4310676150,22100,22100,22100,22100,0
|
|
20230629,182700,4310676150,22100,22100,22100,22100,0
|
|
20230629,182600,4310676150,22100,22100,22100,22100,0
|
|
20230629,182500,4310676150,22100,22100,22100,22100,0
|
|
20230629,182400,4310676150,22100,22100,22100,22100,0
|
|
20230629,182300,4310676150,22100,22100,22100,22100,0
|
|
20230629,182200,4310676150,22100,22100,22100,22100,0
|
|
20230629,182100,4310676150,22100,22100,22100,22100,0
|
|
20230629,182000,4310676150,22100,22100,22100,22100,0
|
|
20230629,181900,4310676150,22100,22100,22100,22100,0
|
|
20230629,181800,4310676150,22100,22100,22100,22100,0
|
|
20230629,181700,4310676150,22100,22100,22100,22100,0
|
|
20230629,181600,4310676150,22100,22100,22100,22100,0
|
|
20230629,181500,4310676150,22100,22100,22100,22100,0
|
|
20230629,181400,4310676150,22100,22100,22100,22100,0
|
|
20230629,181300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,181200,4310676150,22100,22100,22100,22100,0
|
|
20230629,181100,4310676150,22100,22100,22100,22100,0
|
|
20230629,181000,4310676150,22100,22100,22100,22100,0
|
|
20230629,180900,4310676150,22100,22100,22100,22100,0
|
|
20230629,180800,4310676150,22100,22100,22100,22100,0
|
|
20230629,180700,4310676150,22100,22100,22100,22100,0
|
|
20230629,180600,4310676150,22100,22100,22100,22100,0
|
|
20230629,180500,4310676150,22100,22100,22100,22100,0
|
|
20230629,180400,4310676150,22100,22100,22100,22100,0
|
|
20230629,180300,4310676150,22100,22100,22100,22100,0
|
|
20230629,180200,4310676150,22100,22100,22100,22100,0
|
|
20230629,180100,4310676150,22100,22100,22100,22100,0
|
|
20230629,180000,4310676150,22100,22100,22100,22100,0
|
|
20230629,175900,4310676150,22100,22100,22100,22100,0
|
|
20230629,175800,4310676150,22100,22100,22100,22100,0
|
|
20230629,175700,4310676150,22100,22100,22100,22100,0
|
|
20230629,175600,4310676150,22100,22100,22100,22100,0
|
|
20230629,175500,4310676150,22100,22100,22100,22100,0
|
|
20230629,175400,4310676150,22100,22100,22100,22100,0
|
|
20230629,175300,4310676150,22100,22100,22100,22100,0
|
|
20230629,175200,4310676150,22100,22100,22100,22100,0
|
|
20230629,175100,4310676150,22100,22100,22100,22100,0
|
|
20230629,175000,4310676150,22100,22100,22100,22100,0
|
|
20230629,174900,4310676150,22100,22100,22100,22100,0
|
|
20230629,174800,4310676150,22100,22100,22100,22100,0
|
|
20230629,174700,4310676150,22100,22100,22100,22100,0
|
|
20230629,174600,4310676150,22100,22100,22100,22100,0
|
|
20230629,174500,4310676150,22100,22100,22100,22100,0
|
|
20230629,174400,4310676150,22100,22100,22100,22100,0
|
|
20230629,174300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,174200,4310676150,22100,22100,22100,22100,0
|
|
20230629,174100,4310676150,22100,22100,22100,22100,0
|
|
20230629,174000,4310676150,22100,22100,22100,22100,0
|
|
20230629,173900,4310676150,22100,22100,22100,22100,0
|
|
20230629,173800,4310676150,22100,22100,22100,22100,0
|
|
20230629,173700,4310676150,22100,22100,22100,22100,0
|
|
20230629,173600,4310676150,22100,22100,22100,22100,0
|
|
20230629,173500,4310676150,22100,22100,22100,22100,0
|
|
20230629,173400,4310676150,22100,22100,22100,22100,0
|
|
20230629,173300,4310676150,22100,22100,22100,22100,0
|
|
20230629,173200,4310676150,22100,22100,22100,22100,0
|
|
20230629,173100,4310676150,22100,22100,22100,22100,0
|
|
20230629,173000,4310676150,22100,22100,22100,22100,0
|
|
20230629,172900,4310676150,22100,22100,22100,22100,0
|
|
20230629,172800,4310676150,22100,22100,22100,22100,0
|
|
20230629,172700,4310676150,22100,22100,22100,22100,0
|
|
20230629,172600,4310676150,22100,22100,22100,22100,0
|
|
20230629,172500,4310676150,22100,22100,22100,22100,0
|
|
20230629,172400,4310676150,22100,22100,22100,22100,0
|
|
20230629,172300,4310676150,22100,22100,22100,22100,0
|
|
20230629,172200,4310676150,22100,22100,22100,22100,0
|
|
20230629,172100,4310676150,22100,22100,22100,22100,0
|
|
20230629,172000,4310676150,22100,22100,22100,22100,0
|
|
20230629,171900,4310676150,22100,22100,22100,22100,0
|
|
20230629,171800,4310676150,22100,22100,22100,22100,0
|
|
20230629,171700,4310676150,22100,22100,22100,22100,0
|
|
20230629,171600,4310676150,22100,22100,22100,22100,0
|
|
20230629,171500,4310676150,22100,22100,22100,22100,0
|
|
20230629,171400,4310676150,22100,22100,22100,22100,0
|
|
20230629,171300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,171200,4310676150,22100,22100,22100,22100,0
|
|
20230629,171100,4310676150,22100,22100,22100,22100,0
|
|
20230629,171000,4310676150,22100,22100,22100,22100,0
|
|
20230629,170900,4310676150,22100,22100,22100,22100,0
|
|
20230629,170800,4310676150,22100,22100,22100,22100,0
|
|
20230629,170700,4310676150,22100,22100,22100,22100,0
|
|
20230629,170600,4310676150,22100,22100,22100,22100,0
|
|
20230629,170500,4310676150,22100,22100,22100,22100,0
|
|
20230629,170400,4310676150,22100,22100,22100,22100,0
|
|
20230629,170300,4310676150,22100,22100,22100,22100,0
|
|
20230629,170200,4310676150,22100,22100,22100,22100,0
|
|
20230629,170100,4310676150,22100,22100,22100,22100,0
|
|
20230629,170000,4310676150,22100,22100,22100,22100,0
|
|
20230629,165900,4310676150,22100,22100,22100,22100,0
|
|
20230629,165800,4310676150,22100,22100,22100,22100,0
|
|
20230629,165700,4310676150,22100,22100,22100,22100,0
|
|
20230629,165600,4310676150,22100,22100,22100,22100,0
|
|
20230629,165500,4310676150,22100,22100,22100,22100,0
|
|
20230629,165400,4310676150,22100,22100,22100,22100,0
|
|
20230629,165300,4310676150,22100,22100,22100,22100,0
|
|
20230629,165200,4310676150,22100,22100,22100,22100,0
|
|
20230629,165100,4310676150,22100,22100,22100,22100,0
|
|
20230629,165000,4310676150,22100,22100,22100,22100,0
|
|
20230629,164900,4310676150,22100,22100,22100,22100,0
|
|
20230629,164800,4310676150,22100,22100,22100,22100,0
|
|
20230629,164700,4310676150,22100,22100,22100,22100,0
|
|
20230629,164600,4310676150,22100,22100,22100,22100,0
|
|
20230629,164500,4310676150,22100,22100,22100,22100,0
|
|
20230629,164400,4310676150,22100,22100,22100,22100,0
|
|
20230629,164300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,164200,4310676150,22100,22100,22100,22100,0
|
|
20230629,164100,4310676150,22100,22100,22100,22100,0
|
|
20230629,164000,4310676150,22100,22100,22100,22100,0
|
|
20230629,163900,4310676150,22100,22100,22100,22100,0
|
|
20230629,163800,4310676150,22100,22100,22100,22100,0
|
|
20230629,163700,4310676150,22100,22100,22100,22100,0
|
|
20230629,163600,4310676150,22100,22100,22100,22100,0
|
|
20230629,163500,4310676150,22100,22100,22100,22100,0
|
|
20230629,163400,4310676150,22100,22100,22100,22100,0
|
|
20230629,163300,4310676150,22100,22100,22100,22100,0
|
|
20230629,163200,4310676150,22100,22100,22100,22100,0
|
|
20230629,163100,4310676150,22100,22100,22100,22100,0
|
|
20230629,163000,4310676150,22100,22100,22100,22100,0
|
|
20230629,162900,4310676150,22100,22100,22100,22100,0
|
|
20230629,162800,4310676150,22100,22100,22100,22100,0
|
|
20230629,162700,4310676150,22100,22100,22100,22100,0
|
|
20230629,162600,4310676150,22100,22100,22100,22100,0
|
|
20230629,162500,4310676150,22100,22100,22100,22100,0
|
|
20230629,162400,4310676150,22100,22100,22100,22100,0
|
|
20230629,162300,4310676150,22100,22100,22100,22100,0
|
|
20230629,162200,4310676150,22100,22100,22100,22100,0
|
|
20230629,162100,4310676150,22100,22100,22100,22100,0
|
|
20230629,162000,4310676150,22100,22100,22100,22100,0
|
|
20230629,161900,4310676150,22100,22100,22100,22100,0
|
|
20230629,161800,4310676150,22100,22100,22100,22100,0
|
|
20230629,161700,4310676150,22100,22100,22100,22100,0
|
|
20230629,161600,4310676150,22100,22100,22100,22100,0
|
|
20230629,161500,4310676150,22100,22100,22100,22100,0
|
|
20230629,161400,4310676150,22100,22100,22100,22100,0
|
|
20230629,161300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,161200,4310676150,22100,22100,22100,22100,0
|
|
20230629,161100,4310676150,22100,22100,22100,22100,0
|
|
20230629,161000,4310676150,22100,22100,22100,22100,0
|
|
20230629,160900,4310676150,22100,22100,22100,22100,0
|
|
20230629,160800,4310676150,22100,22100,22100,22100,0
|
|
20230629,160700,4310676150,22100,22100,22100,22100,0
|
|
20230629,160600,4310676150,22100,22100,22100,22100,0
|
|
20230629,160500,4310676150,22100,22100,22100,22100,0
|
|
20230629,160400,4310676150,22100,22100,22100,22100,0
|
|
20230629,160300,4310676150,22100,22100,22100,22100,0
|
|
20230629,160200,4310676150,22100,22100,22100,22100,0
|
|
20230629,160100,4310676150,22100,22100,22100,22100,0
|
|
20230629,160000,4310676150,22100,22100,22100,22100,0
|
|
20230629,155900,4310676150,22100,22100,22100,22100,0
|
|
20230629,155800,4310676150,22100,22100,22100,22100,0
|
|
20230629,155700,4310676150,22100,22100,22100,22100,0
|
|
20230629,155600,4310676150,22100,22100,22100,22100,0
|
|
20230629,155500,4310676150,22100,22100,22100,22100,0
|
|
20230629,155400,4310676150,22100,22100,22100,22100,0
|
|
20230629,155300,4310676150,22100,22100,22100,22100,0
|
|
20230629,155200,4310676150,22100,22100,22100,22100,0
|
|
20230629,155100,4310676150,22100,22100,22100,22100,0
|
|
20230629,155000,4310676150,22100,22100,22100,22100,0
|
|
20230629,154900,4310676150,22100,22100,22100,22100,0
|
|
20230629,154800,4310676150,22100,22100,22100,22100,0
|
|
20230629,154700,4310676150,22100,22100,22100,22100,0
|
|
20230629,154600,4310676150,22100,22100,22100,22100,0
|
|
20230629,154500,4310676150,22100,22100,22100,22100,0
|
|
20230629,154400,4310676150,22100,22100,22100,22100,0
|
|
20230629,154300,4310676150,22100,22100,22100,22100,8122
|
|
20230629,154200,4310676150,22100,22100,22100,22100,0
|
|
20230629,154100,4310676150,22100,22100,22100,22100,0
|
|
20230629,154000,4310676150,22100,22100,22100,22100,0
|
|
20230629,153900,4310676150,22100,22100,22100,22100,0
|
|
20230629,153800,4310676150,22100,22100,22100,22100,0
|
|
20230629,153700,4310676150,22100,22100,22100,22100,0
|
|
20230629,153600,4310676150,22100,22100,22100,22100,0
|
|
20230629,153500,4310676150,22100,22100,22100,22100,0
|
|
20230629,153400,4310676150,22100,22100,22100,22100,0
|
|
20230629,153300,4310676150,22100,22100,22100,22100,0
|
|
20230629,153200,4310676150,22100,22100,22100,22100,0
|
|
20230629,153100,4310676150,22100,22100,22100,22100,0
|
|
20230629,153000,4310676150,22100,22100,22100,22100,8122
|
|
20230629,152900,4131179950,22000,22000,22000,22000,0
|
|
20230629,152800,4131179950,22000,22000,22000,22000,0
|
|
20230629,152700,4131179950,22000,22000,22000,22000,0
|
|
20230629,152600,4131179950,22000,22000,22000,22000,0
|
|
20230629,152500,4131179950,22000,22000,22000,22000,0
|
|
20230629,152400,4131179950,22000,22000,22000,22000,0
|
|
20230629,152300,4131179950,22000,22000,22000,22000,0
|
|
20230629,152200,4131179950,22000,22000,22000,22000,0
|
|
20230629,152100,4131179950,22000,22000,22000,22000,0
|
|
20230629,152000,4131179950,22000,22000,22000,22000,0
|
|
20230629,151900,4131179950,22000,22000,22000,21950,343
|
|
20230629,151800,4123646450,22000,22000,22000,21950,598
|
|
20230629,151700,4110511100,22000,21950,22000,21950,788
|
|
20230629,151600,4093200500,22000,21950,22000,21950,1098
|
|
20230629,151500,4069097100,22000,22000,22000,22000,47
|
|
20230629,151400,4068063100,22000,22000,22000,21950,53
|
|
20230629,151300,4066897400,22000,22000,22000,21950,525
|
|
20230629,151200,4055348750,22000,21950,22000,21950,150
|
|
20230629,151100,4052053600,22000,22000,22050,22000,87
|
|
20230629,151000,4050138950,21950,22050,22050,21950,625
|
|
20230629,150900,4036374950,22000,22000,22000,21950,1403
|
|
20230629,150800,4005509250,22050,22050,22050,22000,587
|
|
20230629,150700,3992576350,22050,22000,22100,22000,479
|
|
20230629,150600,3982034950,22100,22000,22100,22000,409
|
|
20230629,150500,3973011600,22000,22050,22050,22000,587
|
|
20230629,150400,3960068600,22050,22050,22050,22000,63
|
|
20230629,150300,3958679750,22000,22050,22050,22000,567
|
|
20230629,150200,3946190550,22000,22000,22050,22000,25
|
|
20230629,150100,3945640100,22050,22050,22050,22050,81
|
|
20230629,150000,3943854050,22100,22050,22100,22000,436
|
|
20230629,145900,3934236000,22000,22000,22000,22000,6
|
|
20230629,145800,3934104000,22050,22100,22100,22050,94
|
|
20230629,145700,3932031050,22050,22000,22050,22000,255
|
|
20230629,145600,3926408600,22000,22050,22050,22000,93
|
|
20230629,145500,3924358450,22000,22050,22050,22000,1258
|
|
20230629,145400,3896621900,22000,22000,22050,22000,336
|
|
20230629,145300,3889217200,22050,22000,22050,22000,213
|
|
20230629,145200,3884524150,22050,22000,22050,22000,273
|
|
20230629,145100,3878508150,22050,22050,22050,22050,204
|
|
20230629,145000,3874009950,22050,22000,22050,22000,73
|
|
20230629,144900,3872403900,22000,22000,22000,22000,75
|
|
20230629,144800,3870753900,22000,22050,22050,22000,439
|
|
20230629,144700,3861085700,22050,22000,22050,22000,529
|
|
20230629,144600,3849447550,22050,22050,22050,22000,41
|
|
20230629,144500,3848544900,22100,22000,22100,22000,113
|
|
20230629,144400,3846058400,22050,22000,22050,22000,211
|
|
20230629,144300,3841406200,22050,22000,22050,22000,126
|
|
20230629,144200,3838631600,22000,22050,22100,22000,234
|
|
20230629,144100,3833474100,22050,22100,22100,22050,215
|
|
20230629,144000,3828723100,22100,22000,22100,22000,505
|
|
20230629,143900,3817590350,22050,22050,22050,22000,882
|
|
20230629,143800,3798142600,22050,22000,22050,22000,276
|
|
20230629,143700,3792060400,22000,22000,22050,22000,115
|
|
20230629,143600,3789525300,22050,22000,22050,22000,818
|
|
20230629,143500,3771528850,21950,21950,22000,21950,280
|
|
20230629,143400,3765372450,21950,21950,21950,21950,223
|
|
20230629,143300,3760477600,21950,21950,21950,21950,111
|
|
20230629,143200,3758041150,21950,21950,22000,21950,389
|
|
20230629,143100,3749492400,22000,22000,22000,22000,538
|
|
20230629,143000,3737656400,22000,22050,22050,22000,13
|
|
20230629,142900,3737370100,22000,22000,22000,21950,957
|
|
20230629,142800,3716316400,22000,21950,22000,21950,114
|
|
20230629,142700,3713813750,22000,21950,22000,21950,50
|
|
20230629,142600,3712714100,22000,22000,22000,22000,225
|
|
20230629,142500,3707764100,22000,22000,22000,22000,1052
|
|
20230629,142400,3684620100,21950,21950,21950,21950,107
|
|
20230629,142300,3682271450,21950,22000,22000,21950,277
|
|
20230629,142200,3676181100,21950,21950,21950,21950,123
|
|
20230629,142100,3673481250,21950,21950,21950,21950,68
|
|
20230629,142000,3671988650,21950,21950,21950,21950,73
|
|
20230629,141900,3670386300,22000,21950,22000,21950,261
|
|
20230629,141800,3664647150,21950,21950,21950,21950,173
|
|
20230629,141700,3660849800,22000,21950,22000,21950,259
|
|
20230629,141600,3655164600,22000,21950,22000,21950,274
|
|
20230629,141500,3649139950,21950,22000,22000,21950,60
|
|
20230629,141400,3647820300,22000,22000,22000,22000,326
|
|
20230629,141300,3640648300,22000,21950,22000,21950,283
|
|
20230629,141200,3634422600,22000,22000,22000,22000,12
|
|
20230629,141100,3634158600,22000,22000,22000,22000,6
|
|
20230629,141000,3634026600,22050,22000,22050,21950,1230
|
|
20230629,140900,3607016450,22000,22050,22050,22000,9
|
|
20230629,140800,3606818350,22000,22050,22050,22000,13
|
|
20230629,140700,3606532050,22050,21950,22050,21950,283
|
|
20230629,140600,3600309500,21950,22050,22050,21950,3711
|
|
20230629,140500,3518793750,22050,22050,22050,22000,310
|
|
20230629,140400,3511958550,22050,22000,22050,22000,316
|
|
20230629,140300,3504994900,22000,22000,22000,22000,78
|
|
20230629,140200,3503278900,22000,22000,22000,22000,74
|
|
20230629,140100,3501650900,22050,22050,22050,22050,234
|
|
20230629,140000,3496491200,22000,22000,22000,22000,93
|
|
20230629,135900,3494445200,22000,22000,22000,22000,99
|
|
20230629,135800,3492267200,22000,22050,22050,22000,283
|
|
20230629,135700,3486030900,22000,22000,22000,22000,474
|
|
20230629,135600,3475602900,22000,22000,22000,22000,79
|
|
20230629,135500,3473864900,22000,22000,22000,21950,643
|
|
20230629,135400,3459719200,22000,22000,22000,21950,280
|
|
20230629,135300,3453562900,22000,22000,22000,22000,1453
|
|
20230629,135200,3421596900,22000,22050,22050,22000,238
|
|
20230629,135100,3416359900,22050,22050,22050,22050,204
|
|
20230629,135000,3411861700,22000,22050,22050,22000,195
|
|
20230629,134900,3407565650,22050,22000,22050,22000,84
|
|
20230629,134800,3405716800,22000,22050,22050,22000,1200
|
|
20230629,134700,3379291800,22100,22050,22100,22050,92
|
|
20230629,134600,3377262450,22050,22050,22050,22050,1141
|
|
20230629,134500,3352103400,22050,22050,22100,22050,280
|
|
20230629,134400,3345919100,22050,22050,22050,22050,73
|
|
20230629,134300,3344309450,22050,22050,22050,22050,8
|
|
20230629,134200,3344133050,22100,22050,22100,22050,320
|
|
20230629,134100,3337066600,22050,22050,22050,22050,200
|
|
20230629,134000,3332656600,22100,22100,22100,22050,580
|
|
20230629,133900,3319842450,22050,22100,22100,22050,211
|
|
20230629,133800,3315179700,22100,22050,22100,22050,111
|
|
20230629,133700,3312727150,22100,22050,22100,22050,337
|
|
20230629,133600,3305283100,22100,22100,22100,22100,704
|
|
20230629,133500,3289724700,22050,22050,22050,22050,148
|
|
20230629,133400,3286461300,22050,22100,22100,22050,87
|
|
20230629,133300,3284539800,22050,22050,22050,22050,119
|
|
20230629,133200,3281915850,22100,22000,22100,22000,467
|
|
20230629,133100,3271611700,22050,22050,22050,22050,164
|
|
20230629,133000,3267995500,22000,22100,22100,22000,1528
|
|
20230629,132900,3234294950,22100,22050,22100,22050,526
|
|
20230629,132800,3222683450,22050,22050,22050,22050,77
|
|
20230629,132700,3220985600,22100,22050,22100,22050,182
|
|
20230629,132600,3216963750,22100,22100,22100,22100,204
|
|
20230629,132500,3212455350,22050,22050,22100,22050,489
|
|
20230629,132400,3201670250,22050,22050,22050,22000,727
|
|
20230629,132300,3185640250,22100,22050,22100,22050,211
|
|
20230629,132200,3180977450,22100,22050,22100,22050,1052
|
|
20230629,132100,3157733600,22050,22050,22050,22050,141
|
|
20230629,132000,3154624550,22050,22100,22100,22050,277
|
|
20230629,131900,3148506500,22050,22050,22100,22050,242
|
|
20230629,131800,3143170350,22050,22050,22050,22050,107
|
|
20230629,131700,3140811000,22100,22050,22100,22050,279
|
|
20230629,131600,3134648850,22050,22050,22050,22050,77
|
|
20230629,131500,3132951000,22050,22050,22050,22050,197
|
|
20230629,131400,3128607150,22050,22050,22100,22050,283
|
|
20230629,131300,3122356800,22050,22050,22100,22050,507
|
|
20230629,131200,3111177400,22100,22050,22100,22050,180
|
|
20230629,131100,3107199700,22050,22100,22100,22050,456
|
|
20230629,131000,3097124650,22100,22100,22100,22100,500
|
|
20230629,130900,3086074650,22100,22100,22100,22100,0
|
|
20230629,130800,3086074650,22100,22100,22100,22100,0
|
|
20230629,130700,3086074650,22100,22050,22100,22050,308
|
|
20230629,130600,3079271250,22050,22050,22050,22050,942
|
|
20230629,130500,3058500150,22050,22050,22050,22050,68
|
|
20230629,130400,3057000750,22100,22100,22100,22100,204
|
|
20230629,130300,3052492350,22100,22100,22100,22100,0
|
|
20230629,130200,3052492350,22100,22050,22100,22050,72
|
|
20230629,130100,3050904500,22050,22100,22100,22050,282
|
|
20230629,130000,3044675750,22050,22050,22050,22050,1497
|
|
20230629,125900,3011666900,22050,22050,22050,22050,100
|
|
20230629,125800,3009461900,22050,22050,22050,22050,208
|
|
20230629,125700,3004875500,22050,22050,22050,22050,5
|
|
20230629,125600,3004765250,22050,22000,22050,22000,132
|
|
20230629,125500,3001861200,22000,22000,22050,22000,512
|
|
20230629,125400,2990586850,22000,22000,22000,22000,77
|
|
20230629,125300,2988892850,22000,22050,22050,22000,496
|
|
20230629,125200,2977976300,22050,22050,22050,22050,304
|
|
20230629,125100,2971273100,22050,22050,22050,22050,0
|
|
20230629,125000,2971273100,22050,22050,22050,22050,5
|
|
20230629,124900,2971162850,22050,22050,22050,22050,214
|
|
20230629,124800,2966444150,22050,22050,22050,22000,38
|
|
20230629,124700,2965608000,22050,22050,22050,22000,75
|
|
20230629,124600,2963956000,22050,22100,22100,22050,251
|
|
20230629,124500,2958411250,22100,22050,22100,22050,123
|
|
20230629,124400,2955698950,22100,22100,22100,22050,63
|
|
20230629,124300,2954308400,22100,22050,22100,22050,258
|
|
20230629,124200,2948619450,22100,22050,22100,22050,549
|
|
20230629,124100,2936503800,22050,22050,22050,22050,266
|
|
20230629,124000,2930638500,22050,22100,22100,22050,1477
|
|
20230629,123900,2897997200,22100,22100,22150,22100,442
|
|
20230629,123800,2888218800,22100,22100,22150,22100,259
|
|
20230629,123700,2882490350,22100,22150,22150,22100,22
|
|
20230629,123600,2882003150,22150,22100,22150,22100,271
|
|
20230629,123500,2876003850,22100,22100,22100,22100,67
|
|
20230629,123400,2874523150,22100,22100,22100,22100,11
|
|
20230629,123300,2874280050,22150,22150,22150,22150,207
|
|
20230629,123200,2869695000,22200,22150,22200,22150,72
|
|
20230629,123100,2868099950,22150,22150,22150,22150,1042
|
|
20230629,123000,2845019650,22150,22150,22150,22150,235
|
|
20230629,122900,2839814400,22150,22100,22150,22100,33
|
|
20230629,122800,2839085050,22100,22100,22100,22100,467
|
|
20230629,122700,2828764350,22150,22150,22150,22150,204
|
|
20230629,122600,2824245750,22100,22100,22100,22100,69
|
|
20230629,122500,2822720850,22100,22100,22100,22100,76
|
|
20230629,122400,2821041250,22100,22150,22150,22050,554
|
|
20230629,122300,2808796500,22100,22100,22100,22100,255
|
|
20230629,122200,2803161000,22150,22150,22150,22150,71
|
|
20230629,122100,2801588350,22150,22200,22200,22150,499
|
|
20230629,122000,2790525300,22200,22150,22200,22100,47
|
|
20230629,121900,2789484950,22150,22150,22150,22150,1083
|
|
20230629,121800,2765496500,22100,22100,22100,22100,110
|
|
20230629,121700,2763065500,22150,22150,22150,22150,204
|
|
20230629,121600,2758546900,22100,22100,22100,22100,49
|
|
20230629,121500,2757464000,22100,22100,22150,22100,128
|
|
20230629,121400,2754633700,22100,22100,22150,22100,492
|
|
20230629,121300,2743750300,22100,22050,22100,22050,73
|
|
20230629,121200,2742137400,22150,22100,22150,22100,292
|
|
20230629,121100,2735684150,22100,22100,22150,22050,394
|
|
20230629,121000,2726967950,22100,22100,22100,22100,72
|
|
20230629,120900,2725376750,22150,22150,22150,22150,0
|
|
20230629,120800,2725376750,22150,22100,22150,22100,314
|
|
20230629,120700,2718426750,22100,22100,22100,22100,20
|
|
20230629,120600,2717984750,22050,22050,22050,22050,109
|
|
20230629,120500,2715581300,22050,22150,22150,22050,224
|
|
20230629,120400,2710621700,22050,22150,22150,22050,7
|
|
20230629,120300,2710467150,22150,22150,22150,22150,5
|
|
20230629,120200,2710356400,22100,22050,22100,22050,712
|
|
20230629,120100,2694622700,22100,22050,22100,22050,799
|
|
20230629,120000,2677004700,22100,22100,22100,22100,0
|
|
20230629,115900,2677004700,22100,22100,22100,22050,347
|
|
20230629,115800,2669340850,22100,22100,22100,22100,1
|
|
20230629,115700,2669318750,22050,22050,22050,22000,2337
|
|
20230629,115600,2617892350,22100,22000,22100,22000,501
|
|
20230629,115500,2606870250,22100,22050,22100,22050,249
|
|
20230629,115400,2601369600,22050,22050,22050,22050,428
|
|
20230629,115300,2591932200,22050,22100,22100,22050,714
|
|
20230629,115200,2576176850,22150,22100,22150,22100,275
|
|
20230629,115100,2570089150,22100,22100,22100,22100,386
|
|
20230629,115000,2561558550,22100,22100,22100,22100,100
|
|
20230629,114900,2559348550,22150,22150,22150,22150,207
|
|
20230629,114800,2554763500,22100,22100,22100,22100,0
|
|
20230629,114700,2554763500,22100,22100,22100,22100,11
|
|
20230629,114600,2554520400,22150,22100,22150,22100,349
|
|
20230629,114500,2546795050,22100,22100,22100,22100,10
|
|
20230629,114400,2546574050,22100,22100,22100,22100,68
|
|
20230629,114300,2545071250,22100,22100,22150,22100,988
|
|
20230629,114200,2523236400,22100,22050,22100,22050,11
|
|
20230629,114100,2522993800,22050,22050,22050,22050,5
|
|
20230629,114000,2522883550,22050,22050,22100,22050,305
|
|
20230629,113900,2516148100,22050,22050,22050,22050,47
|
|
20230629,113800,2515111750,22050,22050,22050,22050,11
|
|
20230629,113700,2514869200,22100,22100,22100,22100,204
|
|
20230629,113600,2510360800,22050,22050,22050,22050,46
|
|
20230629,113500,2509346500,22100,22100,22100,22100,0
|
|
20230629,113400,2509346500,22100,22100,22100,22100,304
|
|
20230629,113300,2502628100,22100,22050,22100,22050,491
|
|
20230629,113200,2491801450,22050,22050,22050,22050,323
|
|
20230629,113100,2484679300,22050,22050,22050,22050,18
|
|
20230629,113000,2484282400,22050,22000,22050,22000,1154
|
|
20230629,112900,2458839200,22000,22050,22050,22000,175
|
|
20230629,112800,2454982950,22050,22100,22100,22050,180
|
|
20230629,112700,2451013900,22050,22000,22100,22000,1363
|
|
20230629,112600,2420967650,22000,22000,22050,22000,2179
|
|
20230629,112500,2373029600,21950,21950,21950,21950,1030
|
|
20230629,112400,2350421100,22000,21950,22000,21900,280
|
|
20230629,112300,2344266950,21950,21950,21950,21950,369
|
|
20230629,112200,2336167400,21950,21950,22000,21950,1297
|
|
20230629,112100,2307696000,21950,21950,22000,21950,224
|
|
20230629,112000,2302769000,21950,22000,22000,21950,924
|
|
20230629,111900,2282446000,22000,22000,22000,21950,472
|
|
20230629,111800,2272062100,22000,22000,22050,22000,2291
|
|
20230629,111700,2221649900,22000,21950,22000,21900,1213
|
|
20230629,111600,2194966250,21950,22000,22000,21950,1128
|
|
20230629,111500,2170198050,22050,21950,22050,21950,1293
|
|
20230629,111400,2141754450,21950,21950,22000,21900,1099
|
|
20230629,111300,2117610450,21950,21950,22000,21900,1005
|
|
20230629,111200,2095553200,21950,22000,22050,21950,1872
|
|
20230629,111100,2054411400,22000,21900,22100,21900,2508
|
|
20230629,111000,1999314650,21950,22100,22100,21900,4273
|
|
20230629,110900,1905442600,22050,22150,22150,22050,3006
|
|
20230629,110800,1839114700,22100,22150,22150,22100,440
|
|
20230629,110700,1829379450,22100,22100,22150,22100,484
|
|
20230629,110600,1818672550,22150,22150,22150,22150,116
|
|
20230629,110500,1816103150,22200,22150,22200,22150,842
|
|
20230629,110400,1797442650,22150,22150,22200,22100,981
|
|
20230629,110300,1775715050,22200,22200,22200,22200,437
|
|
20230629,110200,1766013650,22200,22250,22250,22200,1264
|
|
20230629,110100,1737891250,22300,22300,22300,22300,0
|
|
20230629,110000,1737891250,22300,22300,22300,22250,397
|
|
20230629,105900,1729056700,22250,22300,22300,22250,339
|
|
20230629,105800,1721500400,22300,22300,22300,22250,767
|
|
20230629,105700,1704396350,22300,22250,22300,22250,29
|
|
20230629,105600,1703750650,22250,22300,22300,22250,377
|
|
20230629,105500,1695350950,22250,22300,22300,22250,188
|
|
20230629,105400,1691167300,22250,22250,22300,22250,200
|
|
20230629,105300,1686717000,22250,22300,22300,22250,472
|
|
20230629,105200,1676200000,22250,22350,22350,22250,186
|
|
20230629,105100,1672059050,22300,22300,22350,22250,139
|
|
20230629,105000,1668962550,22250,22300,22300,22250,364
|
|
20230629,104900,1660846150,22300,22300,22300,22300,740
|
|
20230629,104800,1644344150,22350,22350,22350,22350,827
|
|
20230629,104700,1625860700,22350,22250,22350,22250,1627
|
|
20230629,104600,1589593300,22250,22250,22250,22250,1812
|
|
20230629,104500,1549276300,22250,22100,22250,22100,878
|
|
20230629,104400,1529780600,22150,22250,22250,22150,418
|
|
20230629,104300,1520518400,22250,22200,22250,22200,302
|
|
20230629,104200,1513803550,22200,22150,22200,22150,151
|
|
20230629,104100,1510451400,22150,22150,22150,22150,29
|
|
20230629,104000,1509809050,22200,22150,22200,22150,216
|
|
20230629,103900,1505014400,22150,22200,22200,22150,442
|
|
20230629,103800,1495223950,22200,22250,22250,22200,2
|
|
20230629,103700,1495179500,22250,22250,22250,22250,204
|
|
20230629,103600,1490640500,22250,22200,22250,22150,808
|
|
20230629,103500,1472699050,22200,22250,22250,22200,60
|
|
20230629,103400,1471366500,22200,22150,22200,22150,414
|
|
20230629,103300,1462178200,22200,22150,22200,22150,549
|
|
20230629,103200,1449996850,22150,22150,22150,22150,44
|
|
20230629,103100,1449022250,22150,22200,22200,22150,213
|
|
20230629,103000,1444294100,22200,22200,22200,22200,2
|
|
20230629,102900,1444249700,22200,22200,22200,22200,221
|
|
20230629,102800,1439343500,22200,22200,22200,22150,292
|
|
20230629,102700,1432864500,22150,22150,22150,22150,52
|
|
20230629,102600,1431712700,22150,22150,22200,22150,91
|
|
20230629,102500,1429697000,22150,22200,22200,22150,1155
|
|
20230629,102400,1404074900,22200,22150,22200,22150,11
|
|
20230629,102300,1403830950,22150,22150,22200,22150,163
|
|
20230629,102200,1400220400,22150,22150,22200,22150,254
|
|
20230629,102100,1394583850,22150,22100,22150,22100,237
|
|
20230629,102000,1389334800,22100,22100,22100,22100,110
|
|
20230629,101900,1386903800,22100,22150,22150,22100,591
|
|
20230629,101800,1373838150,22150,22150,22200,22150,722
|
|
20230629,101700,1357835650,22150,22150,22150,22150,23
|
|
20230629,101600,1357326200,22150,22150,22150,22150,878
|
|
20230629,101500,1337878500,22150,22150,22150,22100,378
|
|
20230629,101400,1329506800,22150,22150,22150,22150,60
|
|
20230629,101300,1328177800,22100,22100,22100,22100,251
|
|
20230629,101200,1322630700,22100,22100,22100,22100,231
|
|
20230629,101100,1317525600,22100,22100,22100,22100,8
|
|
20230629,101000,1317348800,22100,22100,22100,22050,404
|
|
20230629,100900,1308425400,22100,22050,22100,22050,43
|
|
20230629,100800,1307476700,22050,22050,22100,22050,60
|
|
20230629,100700,1306153650,22100,22050,22100,22050,54
|
|
20230629,100600,1304962850,22050,22050,22050,22050,810
|
|
20230629,100500,1287102350,22050,22050,22050,22050,12
|
|
20230629,100400,1286837750,22050,22050,22050,22050,106
|
|
20230629,100300,1284500450,22050,22050,22050,22050,206
|
|
20230629,100200,1279958150,22050,22050,22050,22050,1
|
|
20230629,100100,1279936100,22050,22050,22050,22000,245
|
|
20230629,100000,1274540850,22100,22100,22100,22100,252
|
|
20230629,095900,1268971650,22100,22100,22100,22050,213
|
|
20230629,095800,1264264400,22100,22050,22100,22050,18
|
|
20230629,095700,1263867450,22050,22100,22100,22050,81
|
|
20230629,095600,1262081100,22100,22100,22100,22100,6
|
|
20230629,095500,1261948500,22100,22150,22150,22100,23
|
|
20230629,095400,1261439150,22150,22150,22150,22100,11
|
|
20230629,095300,1261195900,22100,22000,22100,22000,1058
|
|
20230629,095200,1237901000,22050,22000,22050,22000,360
|
|
20230629,095100,1229980950,22050,22000,22050,22000,221
|
|
20230629,095000,1225118900,22050,22100,22100,22050,1055
|
|
20230629,094900,1201856100,22100,22100,22100,22100,11
|
|
20230629,094800,1201613000,22100,22100,22100,22100,8
|
|
20230629,094700,1201436200,22100,22100,22100,22100,9
|
|
20230629,094600,1201237300,22100,22100,22150,22100,114
|
|
20230629,094500,1198717600,22150,22100,22150,22100,93
|
|
20230629,094400,1196662200,22100,22050,22100,22050,33
|
|
20230629,094300,1195934300,22050,22100,22100,22050,163
|
|
20230629,094200,1192337850,22100,22100,22100,22050,598
|
|
20230629,094100,1179147050,22050,22100,22150,22050,485
|
|
20230629,094000,1168450450,22150,22100,22150,22100,501
|
|
20230629,093900,1157378300,22100,22100,22100,22100,6
|
|
20230629,093800,1157245700,22050,22050,22100,22000,660
|
|
20230629,093700,1142706250,22050,22100,22150,22050,2662
|
|
20230629,093600,1083925800,22150,22150,22150,22150,71
|
|
20230629,093500,1082353150,22150,22100,22150,22100,245
|
|
20230629,093400,1076938550,22150,22150,22200,22150,602
|
|
20230629,093300,1063602700,22150,22250,22250,22150,152
|
|
20230629,093200,1060229250,22200,22250,22250,22200,395
|
|
20230629,093100,1051443550,22300,22200,22300,22200,447
|
|
20230629,093000,1041503550,22200,22150,22200,22150,35
|
|
20230629,092900,1040727050,22150,22200,22200,22150,421
|
|
20230629,092800,1031393350,22200,22350,22350,22200,523
|
|
20230629,092700,1019747700,22350,22250,22350,22200,285
|
|
20230629,092600,1013395500,22250,22250,22300,22250,861
|
|
20230629,092500,994209700,22250,22300,22300,22200,985
|
|
20230629,092400,972260650,22300,22350,22400,22300,328
|
|
20230629,092300,964938850,22350,22500,22500,22350,725
|
|
20230629,092200,948681500,22450,22400,22500,22400,6816
|
|
20230629,092100,795511700,22400,22200,22450,22200,6857
|
|
20230629,092000,642222000,22200,22200,22200,22150,569
|
|
20230629,091900,629615200,22150,22150,22250,22150,418
|
|
20230629,091800,620347850,22150,22200,22250,22150,332
|
|
20230629,091700,612977900,22200,22250,22250,22200,3284
|
|
20230629,091600,539956700,22300,22250,22300,22200,1807
|
|
20230629,091500,499726250,22250,22150,22250,22150,3058
|
|
20230629,091400,431784450,22150,22150,22150,22150,1007
|
|
20230629,091300,409479400,22100,22050,22100,22050,587
|
|
20230629,091200,396513250,22050,22050,22050,22050,139
|
|
20230629,091100,393448300,22050,22100,22100,22050,271
|
|
20230629,091000,387468050,22100,22100,22150,22100,1443
|
|
20230629,090900,355572500,22150,22100,22150,22100,1101
|
|
20230629,090800,331237800,22100,22000,22100,21950,907
|
|
20230629,090700,311271650,22000,22050,22050,22000,308
|
|
20230629,090600,304491250,22050,22050,22150,22000,2905
|
|
20230629,090500,240305300,22050,22050,22100,22050,481
|
|
20230629,090400,229692250,22100,22150,22150,22100,1278
|
|
20230629,090300,201445650,22150,22050,22200,22050,3547
|
|
20230629,090200,122817450,22050,22000,22050,21950,1297
|
|
20230629,090100,94249150,22000,22000,22000,21950,1768
|
|
20230629,090000,55392300,22000,21800,22050,21800,2526
|