593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,184900,1080841250,24050,24050,24050,24050,0
|
|
20230607,184800,1080841250,24050,24050,24050,24050,0
|
|
20230607,184700,1080841250,24050,24050,24050,24050,0
|
|
20230607,184600,1080841250,24050,24050,24050,24050,0
|
|
20230607,184500,1080841250,24050,24050,24050,24050,0
|
|
20230607,184400,1080841250,24050,24050,24050,24050,0
|
|
20230607,184300,1080841250,24050,24050,24050,24050,0
|
|
20230607,184200,1080841250,24050,24050,24050,24050,0
|
|
20230607,184100,1080841250,24050,24050,24050,24050,0
|
|
20230607,184000,1080841250,24050,24050,24050,24050,0
|
|
20230607,183900,1080841250,24050,24050,24050,24050,0
|
|
20230607,183800,1080841250,24050,24050,24050,24050,0
|
|
20230607,183700,1080841250,24050,24050,24050,24050,0
|
|
20230607,183600,1080841250,24050,24050,24050,24050,0
|
|
20230607,183500,1080841250,24050,24050,24050,24050,0
|
|
20230607,183400,1080841250,24050,24050,24050,24050,0
|
|
20230607,183300,1080841250,24050,24050,24050,24050,0
|
|
20230607,183200,1080841250,24050,24050,24050,24050,0
|
|
20230607,183100,1080841250,24050,24050,24050,24050,0
|
|
20230607,183000,1080841250,24050,24050,24050,24050,0
|
|
20230607,182900,1080841250,24050,24050,24050,24050,0
|
|
20230607,182800,1080841250,24050,24050,24050,24050,0
|
|
20230607,182700,1080841250,24050,24050,24050,24050,0
|
|
20230607,182600,1080841250,24050,24050,24050,24050,0
|
|
20230607,182500,1080841250,24050,24050,24050,24050,0
|
|
20230607,182400,1080841250,24050,24050,24050,24050,0
|
|
20230607,182300,1080841250,24050,24050,24050,24050,0
|
|
20230607,182200,1080841250,24050,24050,24050,24050,0
|
|
20230607,182100,1080841250,24050,24050,24050,24050,0
|
|
20230607,182000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,181900,1080841250,24050,24050,24050,24050,0
|
|
20230607,181800,1080841250,24050,24050,24050,24050,0
|
|
20230607,181700,1080841250,24050,24050,24050,24050,0
|
|
20230607,181600,1080841250,24050,24050,24050,24050,0
|
|
20230607,181500,1080841250,24050,24050,24050,24050,0
|
|
20230607,181400,1080841250,24050,24050,24050,24050,0
|
|
20230607,181300,1080841250,24050,24050,24050,24050,0
|
|
20230607,181200,1080841250,24050,24050,24050,24050,0
|
|
20230607,181100,1080841250,24050,24050,24050,24050,0
|
|
20230607,181000,1080841250,24050,24050,24050,24050,0
|
|
20230607,180900,1080841250,24050,24050,24050,24050,0
|
|
20230607,180800,1080841250,24050,24050,24050,24050,0
|
|
20230607,180700,1080841250,24050,24050,24050,24050,0
|
|
20230607,180600,1080841250,24050,24050,24050,24050,0
|
|
20230607,180500,1080841250,24050,24050,24050,24050,0
|
|
20230607,180400,1080841250,24050,24050,24050,24050,0
|
|
20230607,180300,1080841250,24050,24050,24050,24050,0
|
|
20230607,180200,1080841250,24050,24050,24050,24050,0
|
|
20230607,180100,1080841250,24050,24050,24050,24050,0
|
|
20230607,180000,1080841250,24050,24050,24050,24050,0
|
|
20230607,175900,1080841250,24050,24050,24050,24050,0
|
|
20230607,175800,1080841250,24050,24050,24050,24050,0
|
|
20230607,175700,1080841250,24050,24050,24050,24050,0
|
|
20230607,175600,1080841250,24050,24050,24050,24050,0
|
|
20230607,175500,1080841250,24050,24050,24050,24050,0
|
|
20230607,175400,1080841250,24050,24050,24050,24050,0
|
|
20230607,175300,1080841250,24050,24050,24050,24050,0
|
|
20230607,175200,1080841250,24050,24050,24050,24050,0
|
|
20230607,175100,1080841250,24050,24050,24050,24050,0
|
|
20230607,175000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,174900,1080841250,24050,24050,24050,24050,0
|
|
20230607,174800,1080841250,24050,24050,24050,24050,0
|
|
20230607,174700,1080841250,24050,24050,24050,24050,0
|
|
20230607,174600,1080841250,24050,24050,24050,24050,0
|
|
20230607,174500,1080841250,24050,24050,24050,24050,0
|
|
20230607,174400,1080841250,24050,24050,24050,24050,0
|
|
20230607,174300,1080841250,24050,24050,24050,24050,0
|
|
20230607,174200,1080841250,24050,24050,24050,24050,0
|
|
20230607,174100,1080841250,24050,24050,24050,24050,0
|
|
20230607,174000,1080841250,24050,24050,24050,24050,0
|
|
20230607,173900,1080841250,24050,24050,24050,24050,0
|
|
20230607,173800,1080841250,24050,24050,24050,24050,0
|
|
20230607,173700,1080841250,24050,24050,24050,24050,0
|
|
20230607,173600,1080841250,24050,24050,24050,24050,0
|
|
20230607,173500,1080841250,24050,24050,24050,24050,0
|
|
20230607,173400,1080841250,24050,24050,24050,24050,0
|
|
20230607,173300,1080841250,24050,24050,24050,24050,0
|
|
20230607,173200,1080841250,24050,24050,24050,24050,0
|
|
20230607,173100,1080841250,24050,24050,24050,24050,0
|
|
20230607,173000,1080841250,24050,24050,24050,24050,0
|
|
20230607,172900,1080841250,24050,24050,24050,24050,0
|
|
20230607,172800,1080841250,24050,24050,24050,24050,0
|
|
20230607,172700,1080841250,24050,24050,24050,24050,0
|
|
20230607,172600,1080841250,24050,24050,24050,24050,0
|
|
20230607,172500,1080841250,24050,24050,24050,24050,0
|
|
20230607,172400,1080841250,24050,24050,24050,24050,0
|
|
20230607,172300,1080841250,24050,24050,24050,24050,0
|
|
20230607,172200,1080841250,24050,24050,24050,24050,0
|
|
20230607,172100,1080841250,24050,24050,24050,24050,0
|
|
20230607,172000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,171900,1080841250,24050,24050,24050,24050,0
|
|
20230607,171800,1080841250,24050,24050,24050,24050,0
|
|
20230607,171700,1080841250,24050,24050,24050,24050,0
|
|
20230607,171600,1080841250,24050,24050,24050,24050,0
|
|
20230607,171500,1080841250,24050,24050,24050,24050,0
|
|
20230607,171400,1080841250,24050,24050,24050,24050,0
|
|
20230607,171300,1080841250,24050,24050,24050,24050,0
|
|
20230607,171200,1080841250,24050,24050,24050,24050,0
|
|
20230607,171100,1080841250,24050,24050,24050,24050,0
|
|
20230607,171000,1080841250,24050,24050,24050,24050,0
|
|
20230607,170900,1080841250,24050,24050,24050,24050,0
|
|
20230607,170800,1080841250,24050,24050,24050,24050,0
|
|
20230607,170700,1080841250,24050,24050,24050,24050,0
|
|
20230607,170600,1080841250,24050,24050,24050,24050,0
|
|
20230607,170500,1080841250,24050,24050,24050,24050,0
|
|
20230607,170400,1080841250,24050,24050,24050,24050,0
|
|
20230607,170300,1080841250,24050,24050,24050,24050,0
|
|
20230607,170200,1080841250,24050,24050,24050,24050,0
|
|
20230607,170100,1080841250,24050,24050,24050,24050,0
|
|
20230607,170000,1080841250,24050,24050,24050,24050,0
|
|
20230607,165900,1080841250,24050,24050,24050,24050,0
|
|
20230607,165800,1080841250,24050,24050,24050,24050,0
|
|
20230607,165700,1080841250,24050,24050,24050,24050,0
|
|
20230607,165600,1080841250,24050,24050,24050,24050,0
|
|
20230607,165500,1080841250,24050,24050,24050,24050,0
|
|
20230607,165400,1080841250,24050,24050,24050,24050,0
|
|
20230607,165300,1080841250,24050,24050,24050,24050,0
|
|
20230607,165200,1080841250,24050,24050,24050,24050,0
|
|
20230607,165100,1080841250,24050,24050,24050,24050,0
|
|
20230607,165000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,164900,1080841250,24050,24050,24050,24050,0
|
|
20230607,164800,1080841250,24050,24050,24050,24050,0
|
|
20230607,164700,1080841250,24050,24050,24050,24050,0
|
|
20230607,164600,1080841250,24050,24050,24050,24050,0
|
|
20230607,164500,1080841250,24050,24050,24050,24050,0
|
|
20230607,164400,1080841250,24050,24050,24050,24050,0
|
|
20230607,164300,1080841250,24050,24050,24050,24050,0
|
|
20230607,164200,1080841250,24050,24050,24050,24050,0
|
|
20230607,164100,1080841250,24050,24050,24050,24050,0
|
|
20230607,164000,1080841250,24050,24050,24050,24050,0
|
|
20230607,163900,1080841250,24050,24050,24050,24050,0
|
|
20230607,163800,1080841250,24050,24050,24050,24050,0
|
|
20230607,163700,1080841250,24050,24050,24050,24050,0
|
|
20230607,163600,1080841250,24050,24050,24050,24050,0
|
|
20230607,163500,1080841250,24050,24050,24050,24050,0
|
|
20230607,163400,1080841250,24050,24050,24050,24050,0
|
|
20230607,163300,1080841250,24050,24050,24050,24050,0
|
|
20230607,163200,1080841250,24050,24050,24050,24050,0
|
|
20230607,163100,1080841250,24050,24050,24050,24050,0
|
|
20230607,163000,1080841250,24050,24050,24050,24050,0
|
|
20230607,162900,1080841250,24050,24050,24050,24050,0
|
|
20230607,162800,1080841250,24050,24050,24050,24050,0
|
|
20230607,162700,1080841250,24050,24050,24050,24050,0
|
|
20230607,162600,1080841250,24050,24050,24050,24050,0
|
|
20230607,162500,1080841250,24050,24050,24050,24050,0
|
|
20230607,162400,1080841250,24050,24050,24050,24050,0
|
|
20230607,162300,1080841250,24050,24050,24050,24050,0
|
|
20230607,162200,1080841250,24050,24050,24050,24050,0
|
|
20230607,162100,1080841250,24050,24050,24050,24050,0
|
|
20230607,162000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,161900,1080841250,24050,24050,24050,24050,0
|
|
20230607,161800,1080841250,24050,24050,24050,24050,0
|
|
20230607,161700,1080841250,24050,24050,24050,24050,0
|
|
20230607,161600,1080841250,24050,24050,24050,24050,0
|
|
20230607,161500,1080841250,24050,24050,24050,24050,0
|
|
20230607,161400,1080841250,24050,24050,24050,24050,0
|
|
20230607,161300,1080841250,24050,24050,24050,24050,0
|
|
20230607,161200,1080841250,24050,24050,24050,24050,0
|
|
20230607,161100,1080841250,24050,24050,24050,24050,0
|
|
20230607,161000,1080841250,24050,24050,24050,24050,0
|
|
20230607,160900,1080841250,24050,24050,24050,24050,0
|
|
20230607,160800,1080841250,24050,24050,24050,24050,0
|
|
20230607,160700,1080841250,24050,24050,24050,24050,0
|
|
20230607,160600,1080841250,24050,24050,24050,24050,0
|
|
20230607,160500,1080841250,24050,24050,24050,24050,0
|
|
20230607,160400,1080841250,24050,24050,24050,24050,0
|
|
20230607,160300,1080841250,24050,24050,24050,24050,0
|
|
20230607,160200,1080841250,24050,24050,24050,24050,0
|
|
20230607,160100,1080841250,24050,24050,24050,24050,0
|
|
20230607,160000,1080841250,24050,24050,24050,24050,0
|
|
20230607,155900,1080841250,24050,24050,24050,24050,0
|
|
20230607,155800,1080841250,24050,24050,24050,24050,0
|
|
20230607,155700,1080841250,24050,24050,24050,24050,0
|
|
20230607,155600,1080841250,24050,24050,24050,24050,0
|
|
20230607,155500,1080841250,24050,24050,24050,24050,0
|
|
20230607,155400,1080841250,24050,24050,24050,24050,0
|
|
20230607,155300,1080841250,24050,24050,24050,24050,0
|
|
20230607,155200,1080841250,24050,24050,24050,24050,0
|
|
20230607,155100,1080841250,24050,24050,24050,24050,0
|
|
20230607,155000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,154900,1080841250,24050,24050,24050,24050,0
|
|
20230607,154800,1080841250,24050,24050,24050,24050,0
|
|
20230607,154700,1080841250,24050,24050,24050,24050,0
|
|
20230607,154600,1080841250,24050,24050,24050,24050,0
|
|
20230607,154500,1080841250,24050,24050,24050,24050,0
|
|
20230607,154400,1080841250,24050,24050,24050,24050,0
|
|
20230607,154300,1080841250,24050,24050,24050,24050,0
|
|
20230607,154200,1080841250,24050,24050,24050,24050,0
|
|
20230607,154100,1080841250,24050,24050,24050,24050,0
|
|
20230607,154000,1080841250,24050,24050,24050,24050,0
|
|
20230607,153900,1080841250,24050,24050,24050,24050,0
|
|
20230607,153800,1080841250,24050,24050,24050,24050,0
|
|
20230607,153700,1080841250,24050,24050,24050,24050,0
|
|
20230607,153600,1080841250,24050,24050,24050,24050,0
|
|
20230607,153500,1080841250,24050,24050,24050,24050,0
|
|
20230607,153400,1080841250,24050,24050,24050,24050,0
|
|
20230607,153300,1080841250,24050,24050,24050,24050,0
|
|
20230607,153200,1080841250,24050,24050,24050,24050,0
|
|
20230607,153100,1080841250,24050,24050,24050,24050,0
|
|
20230607,153000,1080841250,24050,24050,24050,24050,4619
|
|
20230607,152900,969754300,24050,24050,24050,24050,0
|
|
20230607,152800,969754300,24050,24050,24050,24050,0
|
|
20230607,152700,969754300,24050,24050,24050,24050,0
|
|
20230607,152600,969754300,24050,24050,24050,24050,0
|
|
20230607,152500,969754300,24050,24050,24050,24050,0
|
|
20230607,152400,969754300,24050,24050,24050,24050,0
|
|
20230607,152300,969754300,24050,24050,24050,24050,0
|
|
20230607,152200,969754300,24050,24050,24050,24050,0
|
|
20230607,152100,969754300,24050,24050,24050,24050,0
|
|
20230607,152000,969754300,24050,24050,24050,24050,0
|
|
20230607,151900,969754300,24050,24050,24150,24050,92
|
|
20230607,151800,967541300,24050,24100,24150,24050,304
|
|
20230607,151700,960213050,24100,24150,24150,24100,150
|
|
20230607,151600,956594950,24150,24100,24150,24050,423
|
|
20230607,151500,946398750,24100,24150,24150,24050,250
|
|
20230607,151400,940369700,24100,24050,24150,24050,148
|
|
20230607,151300,936804850,24050,24050,24100,24050,354
|
|
20230607,151200,928276650,24050,24050,24100,24050,288
|
|
20230607,151100,921343950,24050,24050,24100,24050,143
|
|
20230607,151000,917903300,24050,24150,24150,24050,241
|
|
20230607,150900,912099500,24100,24150,24200,24100,141
|
|
20230607,150800,908695900,24150,24100,24150,24100,192
|
|
20230607,150700,904063450,24150,24100,24200,24100,208
|
|
20230607,150600,899041700,24150,24200,24200,24100,86
|
|
20230607,150500,896967750,24150,24100,24200,24100,360
|
|
20230607,150400,888284750,24100,24100,24200,24050,194
|
|
20230607,150300,883600950,24100,24150,24200,24100,150
|
|
20230607,150200,879982700,24100,24200,24200,24050,276
|
|
20230607,150100,873325300,24050,24100,24150,24050,229
|
|
20230607,150000,867806500,24100,24050,24150,24050,538
|
|
20230607,145900,854820000,24100,24100,24150,24050,319
|
|
20230607,145800,847126450,24100,24100,24150,24100,195
|
|
20230607,145700,842421500,24100,24100,24150,24100,269
|
|
20230607,145600,835935500,24150,24200,24200,24100,422
|
|
20230607,145500,825744150,24150,24150,24200,24150,163
|
|
20230607,145400,821804050,24200,24200,24200,24150,144
|
|
20230607,145300,818323500,24150,24150,24200,24150,193
|
|
20230607,145200,813657150,24150,24250,24250,24150,1171
|
|
20230607,145100,785318200,24200,24250,24250,24200,137
|
|
20230607,145000,782000250,24200,24200,24250,24200,190
|
|
20230607,144900,777398150,24250,24250,24250,24200,128
|
|
20230607,144800,774294250,24250,24200,24250,24200,42
|
|
20230607,144700,773275850,24250,24250,24250,24250,135
|
|
20230607,144600,770002100,24250,24250,24250,24200,50
|
|
20230607,144500,768789650,24250,24250,24250,24200,81
|
|
20230607,144400,766825500,24250,24250,24300,24200,156
|
|
20230607,144300,763039050,24300,24250,24300,24250,73
|
|
20230607,144200,761266650,24250,24250,24300,24250,131
|
|
20230607,144100,758086900,24250,24250,24300,24250,129
|
|
20230607,144000,754955100,24200,24300,24300,24200,96
|
|
20230607,143900,752624600,24300,24300,24300,24250,98
|
|
20230607,143800,750243500,24300,24300,24300,24300,115
|
|
20230607,143700,747449000,24250,24250,24300,24250,65
|
|
20230607,143600,745870000,24300,24300,24300,24250,110
|
|
20230607,143500,743198550,24250,24300,24300,24250,122
|
|
20230607,143400,740234750,24300,24300,24300,24200,43
|
|
20230607,143300,739191000,24300,24250,24300,24250,175
|
|
20230607,143200,734942050,24300,24300,24300,24250,135
|
|
20230607,143100,731661850,24300,24300,24300,24250,73
|
|
20230607,143000,729889450,24300,24250,24300,24250,287
|
|
20230607,142900,722926050,24250,24250,24300,24250,115
|
|
20230607,142800,720132950,24300,24250,24300,24250,65
|
|
20230607,142700,718554500,24300,24250,24300,24250,149
|
|
20230607,142600,714934800,24250,24300,24300,24250,118
|
|
20230607,142500,712068200,24300,24350,24350,24250,108
|
|
20230607,142400,709446150,24350,24300,24350,24250,235
|
|
20230607,142300,703735750,24300,24300,24300,24250,99
|
|
20230607,142200,701330950,24300,24250,24300,24250,321
|
|
20230607,142100,693531450,24300,24300,24300,24250,181
|
|
20230607,142000,689136300,24250,24300,24300,24250,121
|
|
20230607,141900,686196700,24300,24300,24300,24250,144
|
|
20230607,141800,682698500,24250,24250,24300,24250,107
|
|
20230607,141700,680099950,24300,24300,24300,24250,114
|
|
20230607,141600,677330550,24300,24300,24300,24250,120
|
|
20230607,141500,674415400,24300,24250,24300,24250,127
|
|
20230607,141400,671330250,24300,24300,24300,24250,78
|
|
20230607,141300,669435650,24300,24300,24300,24250,96
|
|
20230607,141200,667103700,24300,24300,24300,24250,147
|
|
20230607,141100,663532550,24250,24300,24300,24250,67
|
|
20230607,141000,661905350,24300,24300,24300,24250,147
|
|
20230607,140900,658334150,24250,24300,24300,24250,141
|
|
20230607,140800,654910000,24250,24250,24300,24250,34
|
|
20230607,140700,654084950,24250,24300,24300,24250,153
|
|
20230607,140600,650368450,24300,24300,24300,24250,125
|
|
20230607,140500,647331750,24250,24250,24300,24250,113
|
|
20230607,140400,644588300,24300,24300,24300,24250,132
|
|
20230607,140300,641381450,24250,24300,24300,24250,116
|
|
20230607,140200,638563500,24300,24250,24300,24250,55
|
|
20230607,140100,637228000,24300,24300,24300,24250,127
|
|
20230607,140000,634142750,24250,24300,24300,24250,82
|
|
20230607,135900,632150900,24300,24300,24300,24250,140
|
|
20230607,135800,628749750,24250,24300,24300,24250,119
|
|
20230607,135700,625859000,24300,24300,24300,24250,55
|
|
20230607,135600,624523500,24250,24300,24300,24250,155
|
|
20230607,135500,620759250,24300,24300,24300,24250,143
|
|
20230607,135400,617285300,24250,24300,24300,24250,68
|
|
20230607,135300,615633750,24300,24300,24300,24250,126
|
|
20230607,135200,612572800,24300,24250,24300,24250,105
|
|
20230607,135100,610022300,24300,24300,24300,24250,54
|
|
20230607,135000,608710700,24300,24250,24300,24250,215
|
|
20230607,134900,603491250,24250,24300,24300,24250,107
|
|
20230607,134800,600891600,24250,24300,24300,24250,47
|
|
20230607,134700,599750250,24250,24300,24300,24200,142
|
|
20230607,134600,596301400,24300,24300,24300,24250,83
|
|
20230607,134500,594285150,24250,24250,24300,24250,88
|
|
20230607,134400,592148150,24250,24300,24300,24250,142
|
|
20230607,134300,588699200,24300,24300,24300,24250,119
|
|
20230607,134200,585808200,24300,24300,24300,24250,74
|
|
20230607,134100,584010600,24300,24300,24300,24250,30
|
|
20230607,134000,583282450,24250,24250,24300,24250,354
|
|
20230607,133900,574691950,24250,24300,24300,24250,83
|
|
20230607,133800,572676800,24300,24300,24300,24250,125
|
|
20230607,133700,569640050,24300,24300,24300,24250,70
|
|
20230607,133600,567939800,24300,24250,24300,24250,149
|
|
20230607,133500,564321050,24250,24300,24300,24250,108
|
|
20230607,133400,561697400,24250,24250,24300,24250,79
|
|
20230607,133300,559779100,24300,24250,24300,24250,121
|
|
20230607,133200,556839400,24300,24250,24300,24250,146
|
|
20230607,133100,553292400,24250,24300,24300,24250,65
|
|
20230607,133000,551713700,24300,24300,24300,24250,132
|
|
20230607,132900,548506800,24300,24250,24300,24250,93
|
|
20230607,132800,546247700,24300,24300,24300,24250,67
|
|
20230607,132700,544620450,24300,24300,24300,24250,136
|
|
20230607,132600,541316300,24300,24250,24300,24250,1190
|
|
20230607,132500,512458550,24250,24250,24250,24200,82
|
|
20230607,132400,510470900,24200,24250,24250,24200,82
|
|
20230607,132300,508483150,24200,24200,24250,24200,133
|
|
20230607,132200,505259100,24250,24200,24250,24200,72
|
|
20230607,132100,503513750,24250,24250,24250,24200,155
|
|
20230607,132000,499757150,24250,24200,24250,24200,264
|
|
20230607,131900,493362400,24250,24200,24250,24150,251
|
|
20230607,131800,487288400,24200,24200,24200,24150,101
|
|
20230607,131700,484845900,24200,24250,24250,24100,359
|
|
20230607,131600,476168650,24200,24150,24200,24150,60
|
|
20230607,131500,474717250,24150,24150,24200,24150,486
|
|
20230607,131400,462972950,24150,24150,24150,24150,11
|
|
20230607,131300,462707300,24150,24150,24150,24150,14
|
|
20230607,131200,462369200,24150,24150,24150,24150,25
|
|
20230607,131100,461765450,24200,24150,24200,24150,35
|
|
20230607,131000,460919100,24150,24150,24150,24150,21
|
|
20230607,130900,460411950,24150,24150,24150,24150,84
|
|
20230607,130800,458383350,24150,24150,24150,24150,14
|
|
20230607,130700,458045250,24150,24150,24150,24150,13
|
|
20230607,130600,457731300,24150,24150,24150,24150,14
|
|
20230607,130500,457393200,24150,24150,24150,24150,12
|
|
20230607,130400,457103400,24150,24150,24150,24150,25
|
|
20230607,130300,456499650,24150,24200,24200,24150,201
|
|
20230607,130200,451638250,24150,24150,24150,24150,13
|
|
20230607,130100,451324300,24150,24150,24150,24150,28
|
|
20230607,130000,450648100,24200,24150,24200,24150,13
|
|
20230607,125900,450334050,24150,24200,24200,24150,198
|
|
20230607,125800,445544350,24200,24200,24200,24200,16
|
|
20230607,125700,445157150,24200,24200,24200,24200,15
|
|
20230607,125600,444794150,24200,24200,24200,24200,11
|
|
20230607,125500,444527950,24200,24200,24200,24200,18
|
|
20230607,125400,444092350,24200,24200,24200,24200,33
|
|
20230607,125300,443293750,24200,24250,24250,24200,15
|
|
20230607,125200,442930700,24250,24200,24250,24200,36
|
|
20230607,125100,442058350,24200,24200,24200,24200,15
|
|
20230607,125000,441695350,24200,24150,24250,24150,46
|
|
20230607,124900,440581800,24200,24200,24200,24200,59
|
|
20230607,124800,439154000,24200,24200,24200,24200,44
|
|
20230607,124700,438089200,24200,24200,24200,24200,12
|
|
20230607,124600,437798800,24200,24200,24200,24200,36
|
|
20230607,124500,436927600,24200,24200,24200,24200,16
|
|
20230607,124400,436540400,24200,24200,24200,24200,51
|
|
20230607,124300,435306200,24200,24200,24200,24200,13
|
|
20230607,124200,434991600,24200,24250,24250,24200,35
|
|
20230607,124100,434143550,24200,24200,24200,24200,12
|
|
20230607,124000,433853150,24200,24200,24200,24150,173
|
|
20230607,123900,429667900,24200,24200,24250,24200,66
|
|
20230607,123800,428070650,24200,24200,24200,24200,14
|
|
20230607,123700,427731850,24200,24200,24200,24200,15
|
|
20230607,123600,427368850,24200,24250,24250,24200,12
|
|
20230607,123500,427078400,24250,24250,24250,24200,18
|
|
20230607,123400,426642650,24250,24250,24250,24200,13
|
|
20230607,123300,426327950,24200,24200,24200,24200,14
|
|
20230607,123200,425989150,24200,24200,24200,24200,13
|
|
20230607,123100,425674550,24200,24200,24200,24200,15
|
|
20230607,123000,425311550,24200,24200,24200,24200,11
|
|
20230607,122900,425045350,24200,24200,24200,24200,14
|
|
20230607,122800,424706550,24200,24200,24200,24200,125
|
|
20230607,122700,421681550,24200,24200,24200,24200,13
|
|
20230607,122600,421366950,24200,24200,24200,24200,14
|
|
20230607,122500,421028150,24200,24250,24250,24200,93
|
|
20230607,122400,418773700,24300,24250,24300,24250,597
|
|
20230607,122300,404296200,24250,24200,24250,24200,55
|
|
20230607,122200,402963100,24200,24200,24200,24200,23
|
|
20230607,122100,402406500,24200,24200,24200,24200,14
|
|
20230607,122000,402067700,24200,24200,24200,24200,14
|
|
20230607,121900,401728900,24200,24250,24250,24200,22
|
|
20230607,121800,401196000,24200,24250,24250,24200,15
|
|
20230607,121700,400832950,24200,24200,24200,24200,26
|
|
20230607,121600,400203750,24250,24200,24250,24200,33
|
|
20230607,121500,399404100,24250,24250,24250,24200,40
|
|
20230607,121400,398434800,24200,24200,24200,24200,12
|
|
20230607,121300,398144400,24200,24200,24200,24200,22
|
|
20230607,121200,397612000,24200,24200,24200,24200,13
|
|
20230607,121100,397297400,24250,24200,24250,24200,40
|
|
20230607,121000,396328350,24200,24200,24200,24200,19
|
|
20230607,120900,395868550,24200,24200,24200,24200,15
|
|
20230607,120800,395505550,24200,24200,24200,24200,11
|
|
20230607,120700,395239350,24250,24200,24250,24200,16
|
|
20230607,120600,394852050,24200,24200,24200,24200,25
|
|
20230607,120500,394247050,24200,24200,24200,24200,13
|
|
20230607,120400,393932450,24200,24200,24200,24200,14
|
|
20230607,120300,393593650,24200,24200,24200,24200,12
|
|
20230607,120200,393303250,24200,24200,24200,24200,13
|
|
20230607,120100,392988650,24200,24200,24200,24200,13
|
|
20230607,120000,392674050,24200,24250,24250,24200,20
|
|
20230607,115900,392189850,24200,24200,24200,24200,12
|
|
20230607,115800,391899450,24200,24200,24200,24200,14
|
|
20230607,115700,391560650,24250,24200,24250,24200,22
|
|
20230607,115600,391028000,24200,24200,24200,24200,358
|
|
20230607,115500,382364400,24150,24200,24200,24150,28
|
|
20230607,115400,381688150,24150,24150,24150,24150,11
|
|
20230607,115300,381422500,24150,24150,24150,24150,223
|
|
20230607,115200,376037050,24150,24200,24200,24150,18
|
|
20230607,115100,375602100,24150,24200,24200,24150,40
|
|
20230607,115000,374634800,24150,24200,24200,24150,34
|
|
20230607,114900,373812600,24200,24150,24200,24150,58
|
|
20230607,114800,372409800,24150,24150,24150,24150,11
|
|
20230607,114700,372144150,24150,24150,24150,24150,15
|
|
20230607,114600,371781900,24150,24150,24200,24150,21
|
|
20230607,114500,371274350,24150,24150,24150,24150,13
|
|
20230607,114400,370960400,24150,24100,24250,24100,2494
|
|
20230607,114300,310724100,24100,24100,24100,24100,166
|
|
20230607,114200,306723500,24100,24100,24100,24100,19
|
|
20230607,114100,306265600,24100,24100,24100,24100,93
|
|
20230607,114000,304024300,24100,24100,24100,24100,21
|
|
20230607,113900,303518200,24100,24150,24150,24100,21
|
|
20230607,113800,303011700,24100,24100,24100,24100,14
|
|
20230607,113700,302674300,24150,24150,24150,24100,19
|
|
20230607,113600,302216050,24150,24100,24150,24100,25
|
|
20230607,113500,301613050,24100,24100,24100,24100,11
|
|
20230607,113400,301347950,24100,24150,24150,24100,26
|
|
20230607,113300,300720900,24100,24100,24100,24100,54
|
|
20230607,113200,299419500,24100,24100,24100,24100,11
|
|
20230607,113100,299154400,24100,24100,24100,24100,149
|
|
20230607,113000,295563500,24150,24150,24150,24100,39
|
|
20230607,112900,294622200,24100,24100,24100,24100,33
|
|
20230607,112800,293826900,24100,24100,24100,24100,15
|
|
20230607,112700,293465400,24150,24100,24150,24100,38
|
|
20230607,112600,292549250,24100,24100,24100,24100,13
|
|
20230607,112500,292235950,24100,24100,24100,24100,28
|
|
20230607,112400,291561150,24100,24100,24100,24100,11
|
|
20230607,112300,291296050,24100,24100,24150,24100,38
|
|
20230607,112200,290380150,24100,24100,24100,24100,26
|
|
20230607,112100,289753550,24100,24100,24100,24100,13
|
|
20230607,112000,289440250,24100,24100,24100,24050,76
|
|
20230607,111900,287609350,24050,24100,24100,24050,17
|
|
20230607,111800,287200250,24100,24100,24100,24100,11
|
|
20230607,111700,286935150,24100,24100,24100,24050,35
|
|
20230607,111600,286093200,24050,24050,24050,24050,15
|
|
20230607,111500,285732450,24100,24100,24100,24100,41
|
|
20230607,111400,284744350,24100,24100,24100,24100,16
|
|
20230607,111300,284358750,24100,24100,24100,24100,11
|
|
20230607,111200,284093650,24100,24100,24100,24100,16
|
|
20230607,111100,283708050,24100,24100,24100,24100,38
|
|
20230607,111000,282792250,24100,24100,24100,24100,20
|
|
20230607,110900,282310250,24050,24100,24100,24050,407
|
|
20230607,110800,272502200,24100,24050,24100,24050,129
|
|
20230607,110700,269393950,24050,24100,24100,24050,286
|
|
20230607,110600,262502250,24100,24100,24100,24100,53
|
|
20230607,110500,261224950,24100,24100,24100,24100,41
|
|
20230607,110400,260236850,24100,24100,24100,24100,52
|
|
20230607,110300,258983650,24100,24100,24100,24100,42
|
|
20230607,110200,257971450,24100,24100,24100,24100,63
|
|
20230607,110100,256453150,24100,24100,24100,24100,34
|
|
20230607,110000,255633750,24100,24100,24150,24100,85
|
|
20230607,105900,253585100,24150,24100,24150,24100,259
|
|
20230607,105800,247338200,24100,24100,24100,24100,15
|
|
20230607,105700,246976700,24100,24100,24100,24100,11
|
|
20230607,105600,246711600,24100,24150,24150,24100,51
|
|
20230607,105500,245481950,24100,24100,24100,24100,21
|
|
20230607,105400,244975850,24100,24100,24100,24100,66
|
|
20230607,105300,243385250,24100,24100,24100,24100,13
|
|
20230607,105200,243071950,24100,24150,24150,24100,459
|
|
20230607,105100,231987850,24200,24200,24200,24150,116
|
|
20230607,105000,229181200,24200,24150,24200,24150,74
|
|
20230607,104900,227392550,24150,24200,24200,24150,661
|
|
20230607,104800,211398900,24200,24200,24200,24200,361
|
|
20230607,104700,202662700,24250,24250,24250,24200,85
|
|
20230607,104600,200602150,24200,24250,24250,24200,669
|
|
20230607,104500,184381500,24250,24250,24250,24250,15
|
|
20230607,104400,184017750,24250,24250,24300,24250,279
|
|
20230607,104300,177251900,24250,24250,24250,24250,185
|
|
20230607,104200,172765650,24250,24250,24250,24250,12
|
|
20230607,104100,172474650,24250,24250,24250,24250,31
|
|
20230607,104000,171722900,24250,24250,24300,24250,42
|
|
20230607,103900,170704150,24250,24300,24300,24250,36
|
|
20230607,103800,169830150,24250,24250,24250,24250,31
|
|
20230607,103700,169078400,24300,24300,24300,24250,190
|
|
20230607,103600,164461950,24300,24250,24300,24250,18
|
|
20230607,103500,164025250,24300,24250,24300,24250,73
|
|
20230607,103400,162252000,24300,24250,24300,24250,24
|
|
20230607,103300,161669550,24250,24250,24250,24250,11
|
|
20230607,103200,161402800,24250,24300,24300,24250,23
|
|
20230607,103100,160844650,24250,24300,24300,24250,52
|
|
20230607,103000,159581600,24250,24300,24300,24250,24
|
|
20230607,102900,158999400,24250,24300,24300,24250,262
|
|
20230607,102800,152645500,24250,24300,24300,24250,43
|
|
20230607,102700,151601300,24250,24250,24250,24250,25
|
|
20230607,102600,150995050,24250,24250,24250,24250,13
|
|
20230607,102500,150679800,24250,24300,24300,24250,23
|
|
20230607,102400,150121600,24250,24250,24250,24250,13
|
|
20230607,102300,149806350,24300,24300,24300,24250,52
|
|
20230607,102200,148543400,24250,24250,24250,24250,13
|
|
20230607,102100,148228150,24250,24250,24250,24250,15
|
|
20230607,102000,147864400,24250,24250,24250,24250,11
|
|
20230607,101900,147597650,24250,24250,24250,24250,15
|
|
20230607,101800,147233900,24250,24300,24300,24250,12
|
|
20230607,101700,146942850,24250,24250,24250,24250,24
|
|
20230607,101600,146360850,24250,24300,24300,24250,26
|
|
20230607,101500,145730300,24250,24250,24250,24250,13
|
|
20230607,101400,145415050,24250,24300,24300,24250,102
|
|
20230607,101300,142937850,24300,24250,24300,24250,28
|
|
20230607,101200,142258100,24250,24250,24250,24250,15
|
|
20230607,101100,141894350,24250,24250,24250,24250,11
|
|
20230607,101000,141627600,24250,24250,24300,24250,69
|
|
20230607,100900,139952000,24250,24250,24250,24250,11
|
|
20230607,100800,139685250,24250,24300,24300,24250,17
|
|
20230607,100700,139272900,24250,24250,24250,24250,31
|
|
20230607,100600,138521150,24250,24250,24250,24250,16
|
|
20230607,100500,138133150,24250,24250,24300,24250,49
|
|
20230607,100400,136943800,24300,24250,24300,24250,15
|
|
20230607,100300,136579950,24250,24250,24250,24250,16
|
|
20230607,100200,136191950,24250,24300,24300,24250,19
|
|
20230607,100100,135730800,24300,24250,24300,24250,16
|
|
20230607,100000,135342750,24300,24250,24300,24250,15
|
|
20230607,095900,134978850,24250,24250,24250,24250,44
|
|
20230607,095800,133911850,24300,24250,24300,24250,36
|
|
20230607,095700,133037900,24250,24250,24250,24250,13
|
|
20230607,095600,132722650,24250,24250,24250,24250,28
|
|
20230607,095500,132043650,24250,24250,24250,24250,15
|
|
20230607,095400,131679900,24250,24250,24300,24250,38
|
|
20230607,095300,130757800,24250,24250,24250,24250,11
|
|
20230607,095200,130491050,24250,24250,24250,24250,30
|
|
20230607,095100,129763550,24250,24250,24250,24250,18
|
|
20230607,095000,129327050,24250,24250,24250,24250,20
|
|
20230607,094900,128842050,24300,24250,24300,24250,54
|
|
20230607,094800,127530450,24250,24300,24300,24250,19
|
|
20230607,094700,127069450,24300,24300,24300,24250,15
|
|
20230607,094600,126705600,24300,24250,24300,24250,17
|
|
20230607,094500,126293250,24250,24250,24250,24250,22
|
|
20230607,094400,125759750,24250,24250,24250,24250,38
|
|
20230607,094300,124838250,24250,24250,24300,24250,121
|
|
20230607,094200,121901900,24250,24250,24250,24250,13
|
|
20230607,094100,121586650,24250,24200,24250,24200,61
|
|
20230607,094000,120108200,24200,24200,24200,24200,20
|
|
20230607,093900,119624200,24250,24250,24250,24250,254
|
|
20230607,093800,113464700,24200,24250,24250,24200,21
|
|
20230607,093700,112956050,24250,24250,24250,24200,276
|
|
20230607,093600,106273450,24200,24250,24250,24200,204
|
|
20230607,093500,101327100,24250,24200,24250,24200,24
|
|
20230607,093400,100745800,24200,24250,24250,24200,14
|
|
20230607,093300,100406900,24250,24200,24250,24200,109
|
|
20230607,093200,97769000,24200,24200,24250,24200,63
|
|
20230607,093100,96243300,24200,24200,24200,24200,14
|
|
20230607,093000,95904500,24250,24200,24250,24200,16
|
|
20230607,092900,95517250,24250,24300,24300,24200,90
|
|
20230607,092800,93335900,24200,24250,24300,24200,83
|
|
20230607,092700,91324300,24300,24300,24300,24200,222
|
|
20230607,092600,85940350,24250,24300,24300,24250,18
|
|
20230607,092500,85503800,24350,24300,24350,24250,92
|
|
20230607,092400,83268250,24300,24300,24350,24300,51
|
|
20230607,092300,82028900,24300,24300,24300,24250,52
|
|
20230607,092200,80765900,24250,24300,24300,24250,57
|
|
20230607,092100,79381850,24250,24300,24300,24250,224
|
|
20230607,092000,73939950,24300,24250,24300,24250,47
|
|
20230607,091900,72798550,24300,24300,24300,24300,384
|
|
20230607,091800,63467350,24250,24300,24300,24250,15
|
|
20230607,091700,63103500,24250,24300,24300,24250,18
|
|
20230607,091600,62666950,24250,24300,24300,24250,26
|
|
20230607,091500,62036350,24250,24300,24350,24250,301
|
|
20230607,091400,54721750,24250,24300,24300,24250,249
|
|
20230607,091300,48683450,24250,24300,24300,24250,163
|
|
20230607,091200,44723300,24250,24350,24350,24250,279
|
|
20230607,091100,37943850,24300,24350,24350,24300,27
|
|
20230607,091000,37287150,24300,24300,24350,24300,34
|
|
20230607,090900,36460850,24300,24350,24350,24300,21
|
|
20230607,090800,35949600,24350,24300,24400,24300,76
|
|
20230607,090700,34099200,24350,24400,24400,24300,165
|
|
20230607,090600,30087000,24350,24400,24500,24350,595
|
|
20230607,090500,15555400,24400,24400,24400,24350,65
|
|
20230607,090400,13969450,24350,24350,24400,24350,13
|
|
20230607,090300,13652850,24350,24400,24400,24300,78
|
|
20230607,090200,11751250,24350,24400,24400,24350,26
|
|
20230607,090100,11117900,24350,24300,24400,24300,73
|
|
20230607,090000,9340300,24300,24350,24350,24300,284
|