648 lines
37 KiB
CSV
648 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,194400,26461531800,199000,199000,199000,199000,0
|
|
20230705,194300,26461531800,199000,199000,199000,199000,0
|
|
20230705,194200,26461531800,199000,199000,199000,199000,0
|
|
20230705,194100,26461531800,199000,199000,199000,199000,0
|
|
20230705,194000,26461531800,199000,199000,199000,199000,0
|
|
20230705,193900,26461531800,199000,199000,199000,199000,0
|
|
20230705,193800,26461531800,199000,199000,199000,199000,0
|
|
20230705,193700,26461531800,199000,199000,199000,199000,0
|
|
20230705,193600,26461531800,199000,199000,199000,199000,0
|
|
20230705,193500,26461531800,199000,199000,199000,199000,0
|
|
20230705,193400,26461531800,199000,199000,199000,199000,0
|
|
20230705,193300,26461531800,199000,199000,199000,199000,0
|
|
20230705,193200,26461531800,199000,199000,199000,199000,0
|
|
20230705,193100,26461531800,199000,199000,199000,199000,0
|
|
20230705,193000,26461531800,199000,199000,199000,199000,0
|
|
20230705,192900,26461531800,199000,199000,199000,199000,0
|
|
20230705,192800,26461531800,199000,199000,199000,199000,0
|
|
20230705,192700,26461531800,199000,199000,199000,199000,0
|
|
20230705,192600,26461531800,199000,199000,199000,199000,0
|
|
20230705,192500,26461531800,199000,199000,199000,199000,0
|
|
20230705,192400,26461531800,199000,199000,199000,199000,0
|
|
20230705,192300,26461531800,199000,199000,199000,199000,0
|
|
20230705,192200,26461531800,199000,199000,199000,199000,0
|
|
20230705,192100,26461531800,199000,199000,199000,199000,0
|
|
20230705,192000,26461531800,199000,199000,199000,199000,0
|
|
20230705,191900,26461531800,199000,199000,199000,199000,0
|
|
20230705,191800,26461531800,199000,199000,199000,199000,0
|
|
20230705,191700,26461531800,199000,199000,199000,199000,0
|
|
20230705,191600,26461531800,199000,199000,199000,199000,0
|
|
20230705,191500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,191400,26461531800,199000,199000,199000,199000,0
|
|
20230705,191300,26461531800,199000,199000,199000,199000,0
|
|
20230705,191200,26461531800,199000,199000,199000,199000,0
|
|
20230705,191100,26461531800,199000,199000,199000,199000,0
|
|
20230705,191000,26461531800,199000,199000,199000,199000,0
|
|
20230705,190900,26461531800,199000,199000,199000,199000,0
|
|
20230705,190800,26461531800,199000,199000,199000,199000,0
|
|
20230705,190700,26461531800,199000,199000,199000,199000,0
|
|
20230705,190600,26461531800,199000,199000,199000,199000,0
|
|
20230705,190500,26461531800,199000,199000,199000,199000,0
|
|
20230705,190400,26461531800,199000,199000,199000,199000,0
|
|
20230705,190300,26461531800,199000,199000,199000,199000,0
|
|
20230705,190200,26461531800,199000,199000,199000,199000,0
|
|
20230705,190100,26461531800,199000,199000,199000,199000,0
|
|
20230705,190000,26461531800,199000,199000,199000,199000,0
|
|
20230705,185900,26461531800,199000,199000,199000,199000,0
|
|
20230705,185800,26461531800,199000,199000,199000,199000,0
|
|
20230705,185700,26461531800,199000,199000,199000,199000,0
|
|
20230705,185600,26461531800,199000,199000,199000,199000,0
|
|
20230705,185500,26461531800,199000,199000,199000,199000,0
|
|
20230705,185400,26461531800,199000,199000,199000,199000,0
|
|
20230705,185300,26461531800,199000,199000,199000,199000,0
|
|
20230705,185200,26461531800,199000,199000,199000,199000,0
|
|
20230705,185100,26461531800,199000,199000,199000,199000,0
|
|
20230705,185000,26461531800,199000,199000,199000,199000,0
|
|
20230705,184900,26461531800,199000,199000,199000,199000,0
|
|
20230705,184800,26461531800,199000,199000,199000,199000,0
|
|
20230705,184700,26461531800,199000,199000,199000,199000,0
|
|
20230705,184600,26461531800,199000,199000,199000,199000,0
|
|
20230705,184500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,184400,26461531800,199000,199000,199000,199000,0
|
|
20230705,184300,26461531800,199000,199000,199000,199000,0
|
|
20230705,184200,26461531800,199000,199000,199000,199000,0
|
|
20230705,184100,26461531800,199000,199000,199000,199000,0
|
|
20230705,184000,26461531800,199000,199000,199000,199000,0
|
|
20230705,183900,26461531800,199000,199000,199000,199000,0
|
|
20230705,183800,26461531800,199000,199000,199000,199000,0
|
|
20230705,183700,26461531800,199000,199000,199000,199000,0
|
|
20230705,183600,26461531800,199000,199000,199000,199000,0
|
|
20230705,183500,26461531800,199000,199000,199000,199000,0
|
|
20230705,183400,26461531800,199000,199000,199000,199000,0
|
|
20230705,183300,26461531800,199000,199000,199000,199000,0
|
|
20230705,183200,26461531800,199000,199000,199000,199000,0
|
|
20230705,183100,26461531800,199000,199000,199000,199000,0
|
|
20230705,183000,26461531800,199000,199000,199000,199000,0
|
|
20230705,182900,26461531800,199000,199000,199000,199000,0
|
|
20230705,182800,26461531800,199000,199000,199000,199000,0
|
|
20230705,182700,26461531800,199000,199000,199000,199000,0
|
|
20230705,182600,26461531800,199000,199000,199000,199000,0
|
|
20230705,182500,26461531800,199000,199000,199000,199000,0
|
|
20230705,182400,26461531800,199000,199000,199000,199000,0
|
|
20230705,182300,26461531800,199000,199000,199000,199000,0
|
|
20230705,182200,26461531800,199000,199000,199000,199000,0
|
|
20230705,182100,26461531800,199000,199000,199000,199000,0
|
|
20230705,182000,26461531800,199000,199000,199000,199000,0
|
|
20230705,181900,26461531800,199000,199000,199000,199000,0
|
|
20230705,181800,26461531800,199000,199000,199000,199000,0
|
|
20230705,181700,26461531800,199000,199000,199000,199000,0
|
|
20230705,181600,26461531800,199000,199000,199000,199000,0
|
|
20230705,181500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,181400,26461531800,199000,199000,199000,199000,0
|
|
20230705,181300,26461531800,199000,199000,199000,199000,0
|
|
20230705,181200,26461531800,199000,199000,199000,199000,0
|
|
20230705,181100,26461531800,199000,199000,199000,199000,0
|
|
20230705,181000,26461531800,199000,199000,199000,199000,0
|
|
20230705,180900,26461531800,199000,199000,199000,199000,0
|
|
20230705,180800,26461531800,199000,199000,199000,199000,0
|
|
20230705,180700,26461531800,199000,199000,199000,199000,0
|
|
20230705,180600,26461531800,199000,199000,199000,199000,0
|
|
20230705,180500,26461531800,199000,199000,199000,199000,0
|
|
20230705,180400,26461531800,199000,199000,199000,199000,0
|
|
20230705,180300,26461531800,199000,199000,199000,199000,0
|
|
20230705,180200,26461531800,199000,199000,199000,199000,0
|
|
20230705,180100,26461531800,199000,199000,199000,199000,0
|
|
20230705,180000,26461531800,199000,199000,199000,199000,0
|
|
20230705,175900,26461531800,199000,199000,199000,199000,0
|
|
20230705,175800,26461531800,199000,199000,199000,199000,0
|
|
20230705,175700,26461531800,199000,199000,199000,199000,0
|
|
20230705,175600,26461531800,199000,199000,199000,199000,0
|
|
20230705,175500,26461531800,199000,199000,199000,199000,0
|
|
20230705,175400,26461531800,199000,199000,199000,199000,0
|
|
20230705,175300,26461531800,199000,199000,199000,199000,0
|
|
20230705,175200,26461531800,199000,199000,199000,199000,0
|
|
20230705,175100,26461531800,199000,199000,199000,199000,0
|
|
20230705,175000,26461531800,199000,199000,199000,199000,0
|
|
20230705,174900,26461531800,199000,199000,199000,199000,0
|
|
20230705,174800,26461531800,199000,199000,199000,199000,0
|
|
20230705,174700,26461531800,199000,199000,199000,199000,0
|
|
20230705,174600,26461531800,199000,199000,199000,199000,0
|
|
20230705,174500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,174400,26461531800,199000,199000,199000,199000,0
|
|
20230705,174300,26461531800,199000,199000,199000,199000,0
|
|
20230705,174200,26461531800,199000,199000,199000,199000,0
|
|
20230705,174100,26461531800,199000,199000,199000,199000,0
|
|
20230705,174000,26461531800,199000,199000,199000,199000,0
|
|
20230705,173900,26461531800,199000,199000,199000,199000,0
|
|
20230705,173800,26461531800,199000,199000,199000,199000,0
|
|
20230705,173700,26461531800,199000,199000,199000,199000,0
|
|
20230705,173600,26461531800,199000,199000,199000,199000,0
|
|
20230705,173500,26461531800,199000,199000,199000,199000,0
|
|
20230705,173400,26461531800,199000,199000,199000,199000,0
|
|
20230705,173300,26461531800,199000,199000,199000,199000,0
|
|
20230705,173200,26461531800,199000,199000,199000,199000,0
|
|
20230705,173100,26461531800,199000,199000,199000,199000,0
|
|
20230705,173000,26461531800,199000,199000,199000,199000,0
|
|
20230705,172900,26461531800,199000,199000,199000,199000,0
|
|
20230705,172800,26461531800,199000,199000,199000,199000,0
|
|
20230705,172700,26461531800,199000,199000,199000,199000,0
|
|
20230705,172600,26461531800,199000,199000,199000,199000,0
|
|
20230705,172500,26461531800,199000,199000,199000,199000,0
|
|
20230705,172400,26461531800,199000,199000,199000,199000,0
|
|
20230705,172300,26461531800,199000,199000,199000,199000,0
|
|
20230705,172200,26461531800,199000,199000,199000,199000,0
|
|
20230705,172100,26461531800,199000,199000,199000,199000,0
|
|
20230705,172000,26461531800,199000,199000,199000,199000,0
|
|
20230705,171900,26461531800,199000,199000,199000,199000,0
|
|
20230705,171800,26461531800,199000,199000,199000,199000,0
|
|
20230705,171700,26461531800,199000,199000,199000,199000,0
|
|
20230705,171600,26461531800,199000,199000,199000,199000,0
|
|
20230705,171500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,171400,26461531800,199000,199000,199000,199000,0
|
|
20230705,171300,26461531800,199000,199000,199000,199000,0
|
|
20230705,171200,26461531800,199000,199000,199000,199000,0
|
|
20230705,171100,26461531800,199000,199000,199000,199000,0
|
|
20230705,171000,26461531800,199000,199000,199000,199000,0
|
|
20230705,170900,26461531800,199000,199000,199000,199000,0
|
|
20230705,170800,26461531800,199000,199000,199000,199000,0
|
|
20230705,170700,26461531800,199000,199000,199000,199000,0
|
|
20230705,170600,26461531800,199000,199000,199000,199000,0
|
|
20230705,170500,26461531800,199000,199000,199000,199000,0
|
|
20230705,170400,26461531800,199000,199000,199000,199000,0
|
|
20230705,170300,26461531800,199000,199000,199000,199000,0
|
|
20230705,170200,26461531800,199000,199000,199000,199000,0
|
|
20230705,170100,26461531800,199000,199000,199000,199000,0
|
|
20230705,170000,26461531800,199000,199000,199000,199000,0
|
|
20230705,165900,26461531800,199000,199000,199000,199000,0
|
|
20230705,165800,26461531800,199000,199000,199000,199000,0
|
|
20230705,165700,26461531800,199000,199000,199000,199000,0
|
|
20230705,165600,26461531800,199000,199000,199000,199000,0
|
|
20230705,165500,26461531800,199000,199000,199000,199000,0
|
|
20230705,165400,26461531800,199000,199000,199000,199000,0
|
|
20230705,165300,26461531800,199000,199000,199000,199000,0
|
|
20230705,165200,26461531800,199000,199000,199000,199000,0
|
|
20230705,165100,26461531800,199000,199000,199000,199000,0
|
|
20230705,165000,26461531800,199000,199000,199000,199000,0
|
|
20230705,164900,26461531800,199000,199000,199000,199000,0
|
|
20230705,164800,26461531800,199000,199000,199000,199000,0
|
|
20230705,164700,26461531800,199000,199000,199000,199000,0
|
|
20230705,164600,26461531800,199000,199000,199000,199000,0
|
|
20230705,164500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,164400,26461531800,199000,199000,199000,199000,0
|
|
20230705,164300,26461531800,199000,199000,199000,199000,0
|
|
20230705,164200,26461531800,199000,199000,199000,199000,0
|
|
20230705,164100,26461531800,199000,199000,199000,199000,0
|
|
20230705,164000,26461531800,199000,199000,199000,199000,0
|
|
20230705,163900,26461531800,199000,199000,199000,199000,0
|
|
20230705,163800,26461531800,199000,199000,199000,199000,0
|
|
20230705,163700,26461531800,199000,199000,199000,199000,0
|
|
20230705,163600,26461531800,199000,199000,199000,199000,0
|
|
20230705,163500,26461531800,199000,199000,199000,199000,0
|
|
20230705,163400,26461531800,199000,199000,199000,199000,0
|
|
20230705,163300,26461531800,199000,199000,199000,199000,0
|
|
20230705,163200,26461531800,199000,199000,199000,199000,0
|
|
20230705,163100,26461531800,199000,199000,199000,199000,0
|
|
20230705,163000,26461531800,199000,199000,199000,199000,0
|
|
20230705,162900,26461531800,199000,199000,199000,199000,0
|
|
20230705,162800,26461531800,199000,199000,199000,199000,0
|
|
20230705,162700,26461531800,199000,199000,199000,199000,0
|
|
20230705,162600,26461531800,199000,199000,199000,199000,0
|
|
20230705,162500,26461531800,199000,199000,199000,199000,0
|
|
20230705,162400,26461531800,199000,199000,199000,199000,0
|
|
20230705,162300,26461531800,199000,199000,199000,199000,0
|
|
20230705,162200,26461531800,199000,199000,199000,199000,0
|
|
20230705,162100,26461531800,199000,199000,199000,199000,0
|
|
20230705,162000,26461531800,199000,199000,199000,199000,0
|
|
20230705,161900,26461531800,199000,199000,199000,199000,0
|
|
20230705,161800,26461531800,199000,199000,199000,199000,0
|
|
20230705,161700,26461531800,199000,199000,199000,199000,0
|
|
20230705,161600,26461531800,199000,199000,199000,199000,0
|
|
20230705,161500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,161400,26461531800,199000,199000,199000,199000,0
|
|
20230705,161300,26461531800,199000,199000,199000,199000,0
|
|
20230705,161200,26461531800,199000,199000,199000,199000,0
|
|
20230705,161100,26461531800,199000,199000,199000,199000,0
|
|
20230705,161000,26461531800,199000,199000,199000,199000,0
|
|
20230705,160900,26461531800,199000,199000,199000,199000,0
|
|
20230705,160800,26461531800,199000,199000,199000,199000,0
|
|
20230705,160700,26461531800,199000,199000,199000,199000,0
|
|
20230705,160600,26461531800,199000,199000,199000,199000,0
|
|
20230705,160500,26461531800,199000,199000,199000,199000,0
|
|
20230705,160400,26461531800,199000,199000,199000,199000,0
|
|
20230705,160300,26461531800,199000,199000,199000,199000,0
|
|
20230705,160200,26461531800,199000,199000,199000,199000,0
|
|
20230705,160100,26461531800,199000,199000,199000,199000,0
|
|
20230705,160000,26461531800,199000,199000,199000,199000,0
|
|
20230705,155900,26461531800,199000,199000,199000,199000,0
|
|
20230705,155800,26461531800,199000,199000,199000,199000,0
|
|
20230705,155700,26461531800,199000,199000,199000,199000,0
|
|
20230705,155600,26461531800,199000,199000,199000,199000,0
|
|
20230705,155500,26461531800,199000,199000,199000,199000,0
|
|
20230705,155400,26461531800,199000,199000,199000,199000,0
|
|
20230705,155300,26461531800,199000,199000,199000,199000,0
|
|
20230705,155200,26461531800,199000,199000,199000,199000,0
|
|
20230705,155100,26461531800,199000,199000,199000,199000,0
|
|
20230705,155000,26461531800,199000,199000,199000,199000,0
|
|
20230705,154900,26461531800,199000,199000,199000,199000,0
|
|
20230705,154800,26461531800,199000,199000,199000,199000,0
|
|
20230705,154700,26461531800,199000,199000,199000,199000,0
|
|
20230705,154600,26461531800,199000,199000,199000,199000,0
|
|
20230705,154500,26461531800,199000,199000,199000,199000,5152
|
|
20230705,154400,26461531800,199000,199000,199000,199000,0
|
|
20230705,154300,26461531800,199000,199000,199000,199000,0
|
|
20230705,154200,26461531800,199000,199000,199000,199000,0
|
|
20230705,154100,26461531800,199000,199000,199000,199000,0
|
|
20230705,154000,26461531800,199000,199000,199000,199000,0
|
|
20230705,153900,26461531800,199000,199000,199000,199000,0
|
|
20230705,153800,26461531800,199000,199000,199000,199000,0
|
|
20230705,153700,26461531800,199000,199000,199000,199000,0
|
|
20230705,153600,26461531800,199000,199000,199000,199000,0
|
|
20230705,153500,26461531800,199000,199000,199000,199000,0
|
|
20230705,153400,26461531800,199000,199000,199000,199000,0
|
|
20230705,153300,26461531800,199000,199000,199000,199000,0
|
|
20230705,153200,26461531800,199000,199000,199000,199000,0
|
|
20230705,153100,26461531800,199000,199000,199000,199000,0
|
|
20230705,153000,26461531800,199000,199000,199000,199000,5152
|
|
20230705,152900,25436283800,199000,199000,199000,199000,0
|
|
20230705,152800,25436283800,199000,199000,199000,199000,0
|
|
20230705,152700,25436283800,199000,199000,199000,199000,0
|
|
20230705,152600,25436283800,199000,199000,199000,199000,0
|
|
20230705,152500,25436283800,199000,199000,199000,199000,0
|
|
20230705,152400,25436283800,199000,199000,199000,199000,0
|
|
20230705,152300,25436283800,199000,199000,199000,199000,0
|
|
20230705,152200,25436283800,199000,199000,199000,199000,0
|
|
20230705,152100,25436283800,199000,199000,199000,199000,0
|
|
20230705,152000,25436283800,199000,199000,199000,199000,0
|
|
20230705,151900,25436283800,199000,199300,199300,198900,176
|
|
20230705,151800,25401247900,199300,199200,199400,199200,154
|
|
20230705,151700,25370554200,199200,199000,199300,199000,183
|
|
20230705,151600,25334106300,199000,199100,199200,199000,182
|
|
20230705,151500,25297869400,199100,199200,199200,198900,1014
|
|
20230705,151400,25096059200,199100,198800,199300,198800,174
|
|
20230705,151300,25061406300,199000,198900,199000,198800,433
|
|
20230705,151200,24975305800,198900,199200,199200,198800,715
|
|
20230705,151100,24833001800,199200,199300,199300,199100,138
|
|
20230705,151000,24805510700,199300,199200,199300,199100,212
|
|
20230705,150900,24763272300,199200,198800,199400,198800,470
|
|
20230705,150800,24669736500,198900,199400,199400,198800,1017
|
|
20230705,150700,24467346900,199400,199100,199500,199000,708
|
|
20230705,150600,24326348200,199100,199500,199500,199000,589
|
|
20230705,150500,24208973400,199500,199500,199500,199400,105
|
|
20230705,150400,24188027600,199400,199400,199500,199400,254
|
|
20230705,150300,24137357700,199500,199500,199500,199400,119
|
|
20230705,150200,24113619300,199400,199300,199600,199200,784
|
|
20230705,150100,23957369700,199200,199500,199600,199200,59
|
|
20230705,150000,23945601100,199100,199400,199700,199000,606
|
|
20230705,145900,23824862000,199400,199600,199700,199100,696
|
|
20230705,145800,23686125700,199600,199400,199800,199200,252
|
|
20230705,145700,23635840200,199400,199500,199500,199200,1036
|
|
20230705,145600,23429385900,199500,199500,199700,199400,308
|
|
20230705,145500,23367915500,199500,199300,199600,199300,221
|
|
20230705,145400,23323824100,199300,199300,199400,199300,203
|
|
20230705,145300,23283350500,199300,199300,199500,199300,323
|
|
20230705,145200,23218930800,199400,199500,199600,199200,264
|
|
20230705,145100,23166274700,199500,199500,199600,199100,805
|
|
20230705,145000,23005832100,199500,199100,199600,199000,225
|
|
20230705,144900,22960946800,199100,199100,199300,199000,261
|
|
20230705,144800,22908966900,199200,199200,199200,199000,367
|
|
20230705,144700,22835894000,199200,199100,199400,199000,1295
|
|
20230705,144600,22578107500,199200,199200,199300,199100,483
|
|
20230705,144500,22481909200,199200,199500,199500,199200,554
|
|
20230705,144400,22371441800,199500,199600,199600,199300,137
|
|
20230705,144300,22344112000,199600,199500,199700,199200,842
|
|
20230705,144200,22176252800,199600,199600,199600,199400,307
|
|
20230705,144100,22115004000,199500,199400,199600,199300,293
|
|
20230705,144000,22056579900,199300,199300,199400,199200,199
|
|
20230705,143900,22016913600,199400,199300,199700,199100,937
|
|
20230705,143800,21830104200,199200,199400,199600,199100,651
|
|
20230705,143700,21700350300,199300,199400,199500,199300,248
|
|
20230705,143600,21650898900,199400,199400,199500,199300,98
|
|
20230705,143500,21631359700,199400,198900,199400,198900,261
|
|
20230705,143400,21579398300,199200,199200,199300,198900,1029
|
|
20230705,143300,21374568900,199200,199300,199300,199200,156
|
|
20230705,143200,21343481700,199200,199500,199500,199200,766
|
|
20230705,143100,21190794500,199500,199600,199700,199500,175
|
|
20230705,143000,21155869000,199600,199500,199700,199500,303
|
|
20230705,142900,21095401200,199600,199700,199700,199300,572
|
|
20230705,142800,20981260500,199700,199600,199700,199600,380
|
|
20230705,142700,20905400400,199600,199800,199900,199600,549
|
|
20230705,142600,20795752600,199700,199800,199900,199700,252
|
|
20230705,142500,20745412800,199700,199700,199800,199700,202
|
|
20230705,142400,20705063900,199800,199700,199800,199600,404
|
|
20230705,142300,20624393200,199700,199500,199700,199500,555
|
|
20230705,142200,20513632500,199600,199600,199800,199600,491
|
|
20230705,142100,20415596500,199600,199800,199900,199600,227
|
|
20230705,142000,20370257000,199700,199600,199700,199500,259
|
|
20230705,141900,20318549900,199600,199700,199800,199500,523
|
|
20230705,141800,20214136600,199700,199800,199900,199600,229
|
|
20230705,141700,20168388500,199800,199700,199800,199600,809
|
|
20230705,141600,20006896900,199800,199900,199900,199600,497
|
|
20230705,141500,19907648700,199900,200000,200000,199600,668
|
|
20230705,141400,19774282900,200000,199700,200000,199700,218
|
|
20230705,141300,19730719000,199600,200000,200000,199600,838
|
|
20230705,141200,19563234400,200000,199900,200000,199800,342
|
|
20230705,141100,19494874100,200000,200000,200000,199900,500
|
|
20230705,141000,19394903800,200000,199800,200000,199800,324
|
|
20230705,140900,19330133500,199900,199800,199900,199800,323
|
|
20230705,140800,19265580000,199900,199800,199900,199600,684
|
|
20230705,140700,19129010700,199900,199700,199900,199600,395
|
|
20230705,140600,19050146600,199900,199700,199900,199500,1064
|
|
20230705,140500,18837775900,199600,199800,200000,199600,643
|
|
20230705,140400,18709362400,199800,199700,199800,199700,192
|
|
20230705,140300,18671010100,199800,199800,200000,199700,614
|
|
20230705,140200,18548315000,199900,199800,200500,199800,266
|
|
20230705,140100,18495141300,200000,199800,200500,199700,573
|
|
20230705,140000,18380588700,199900,199900,200000,199800,395
|
|
20230705,135900,18301638900,200000,200000,200000,199800,435
|
|
20230705,135800,18214661300,200000,200000,200000,199900,260
|
|
20230705,135700,18162671800,200000,200000,200500,199900,319
|
|
20230705,135600,18098768800,200000,200000,200500,199900,204
|
|
20230705,135500,18057957500,200000,199900,200500,199900,246
|
|
20230705,135400,18008748200,200000,200000,200500,199800,411
|
|
20230705,135300,17926572400,200000,200000,200500,199900,270
|
|
20230705,135200,17872572200,200000,200000,200500,199900,791
|
|
20230705,135100,17714345700,200500,200500,200500,200000,393
|
|
20230705,135000,17635705700,200500,200500,200500,200000,335
|
|
20230705,134900,17568608700,200000,200500,200500,200000,199
|
|
20230705,134800,17528750200,200000,200500,200500,200000,307
|
|
20230705,134700,17467259200,200500,200000,200500,200000,321
|
|
20230705,134600,17402940200,200000,200000,200500,200000,147
|
|
20230705,134500,17373519200,200000,200500,200500,200000,264
|
|
20230705,134400,17320623200,200500,200500,200500,200000,282
|
|
20230705,134300,17264136200,200000,200000,200500,199900,183
|
|
20230705,134200,17227502900,200500,200000,201000,200000,720
|
|
20230705,134100,17083368900,200000,200500,200500,200000,263
|
|
20230705,134000,17030752900,200000,200000,200500,200000,328
|
|
20230705,133900,16965033900,200000,200500,201000,200000,177
|
|
20230705,133800,16929532900,200000,200000,201000,200000,142
|
|
20230705,133700,16901079900,200500,200500,200500,200000,224
|
|
20230705,133600,16856172900,200000,201000,201000,200000,561
|
|
20230705,133500,16743827900,201000,200500,201000,200500,170
|
|
20230705,133400,16709693900,200500,200500,201000,200000,679
|
|
20230705,133300,16573740400,200500,200000,200500,200000,216
|
|
20230705,133200,16530466900,200500,200500,200500,200000,343
|
|
20230705,133100,16461739900,200000,200500,200500,200000,245
|
|
20230705,133000,16412660900,200500,200500,200500,199900,204
|
|
20230705,132900,16371808500,200000,199800,200500,199700,285
|
|
20230705,132800,16314858000,199900,199800,200000,199800,184
|
|
20230705,132700,16278077200,199800,199700,199800,199600,272
|
|
20230705,132600,16223750300,199600,199700,199800,199600,322
|
|
20230705,132500,16159451800,199700,199700,200000,199700,668
|
|
20230705,132400,16026015300,199700,200000,200000,199700,606
|
|
20230705,132300,15904931700,199900,199700,200000,199700,436
|
|
20230705,132200,15817825700,199700,200000,200500,199700,816
|
|
20230705,132100,15654750500,200000,200000,200500,199900,177
|
|
20230705,132000,15619322400,200000,200000,200500,199900,289
|
|
20230705,131900,15561516500,200500,200000,200500,200000,213
|
|
20230705,131800,15518857000,200500,200000,200500,200000,253
|
|
20230705,131700,15468207500,200000,200500,200500,200000,236
|
|
20230705,131600,15420961000,200000,200000,200500,200000,314
|
|
20230705,131500,15358131500,200000,200000,200500,200000,244
|
|
20230705,131400,15309291500,200000,200000,200500,200000,119
|
|
20230705,131300,15285445500,200000,200000,200500,200000,132
|
|
20230705,131200,15258997000,200000,200000,200500,200000,87
|
|
20230705,131100,15241570000,200000,200500,200500,200000,75
|
|
20230705,131000,15226553000,200000,200000,200500,200000,53
|
|
20230705,130900,15215940500,200000,200000,200500,199900,98
|
|
20230705,130800,15196341000,200000,199900,200500,199900,74
|
|
20230705,130700,15181537600,200000,200000,200500,199700,651
|
|
20230705,130600,15051325700,200000,200500,200500,200000,127
|
|
20230705,130500,15025896700,200000,200500,200500,200000,35
|
|
20230705,130400,15018888200,200000,200000,200500,200000,96
|
|
20230705,130300,14999654200,200000,200000,200500,200000,279
|
|
20230705,130200,14943766700,200000,199900,200500,199600,166
|
|
20230705,130100,14910592300,199600,200000,200500,199600,293
|
|
20230705,130000,14852038900,200000,200000,200500,199700,962
|
|
20230705,125900,14659669300,200500,200000,200500,200000,564
|
|
20230705,125800,14546605800,200000,200000,200500,200000,50
|
|
20230705,125700,14536591300,200000,200000,200500,200000,66
|
|
20230705,125600,14523377300,200500,199900,200500,199900,315
|
|
20230705,125500,14460322200,199900,200000,200500,199900,220
|
|
20230705,125400,14416309600,200000,200000,200500,200000,123
|
|
20230705,125300,14391699100,200000,200000,200500,200000,206
|
|
20230705,125200,14350484100,200000,200000,200500,200000,98
|
|
20230705,125100,14330849600,200000,199900,200000,199800,245
|
|
20230705,125000,14281871000,199900,199800,200000,199800,84
|
|
20230705,124900,14265077900,199800,200000,200000,199800,108
|
|
20230705,124800,14243484400,200000,199900,200000,199900,66
|
|
20230705,124700,14230287300,199900,200000,200000,199900,101
|
|
20230705,124600,14210091900,199900,199900,200000,199900,70
|
|
20230705,124500,14196098500,199900,199700,200000,199700,95
|
|
20230705,124400,14177119100,199800,200000,200000,199800,1175
|
|
20230705,124300,13942233600,200000,200000,200500,200000,136
|
|
20230705,124200,13915007100,200000,200000,200500,200000,73
|
|
20230705,124100,13900405100,200000,200000,200500,200000,79
|
|
20230705,124000,13884579100,200000,200000,200500,200000,75
|
|
20230705,123900,13869565600,200000,199800,200500,199600,630
|
|
20230705,123800,13743588300,199800,199800,200000,199800,187
|
|
20230705,123700,13706217700,199900,199900,200000,199800,64
|
|
20230705,123600,13693422700,199900,199900,200000,199800,74
|
|
20230705,123500,13678631900,199900,199900,199900,199800,78
|
|
20230705,123400,13663043900,199800,199900,199900,199800,99
|
|
20230705,123300,13643257400,199800,199900,200000,199800,121
|
|
20230705,123200,13619071600,199900,199800,199900,199800,94
|
|
20230705,123100,13600285000,199900,199900,200000,199900,143
|
|
20230705,123000,13571694200,199900,200000,200000,199900,87
|
|
20230705,122900,13554297600,200000,199900,200000,199800,619
|
|
20230705,122800,13430503400,199900,199800,200000,199800,62
|
|
20230705,122700,13418110300,199800,200000,200000,199800,406
|
|
20230705,122600,13336950500,199900,199800,200000,199600,955
|
|
20230705,122500,13146105200,199800,199800,199900,199800,34
|
|
20230705,122400,13139309900,199800,199800,199900,199700,193
|
|
20230705,122300,13100745900,199800,199600,199900,199600,498
|
|
20230705,122200,13001287900,199600,199500,199600,199500,108
|
|
20230705,122100,12979734700,199500,199500,199600,199500,98
|
|
20230705,122000,12960183500,199500,199500,199700,199500,111
|
|
20230705,121900,12938024300,199400,199300,199600,199200,281
|
|
20230705,121800,12881959600,199400,199500,199500,199400,54
|
|
20230705,121700,12871191800,199300,199600,199600,199300,55
|
|
20230705,121600,12860226300,199300,199600,199600,199300,109
|
|
20230705,121500,12838481000,199300,199400,199500,199200,162
|
|
20230705,121400,12806178100,199200,199300,199500,199000,195
|
|
20230705,121300,12767308900,199000,199100,199300,199000,262
|
|
20230705,121200,12715157100,199100,199000,199200,199000,112
|
|
20230705,121100,12692856500,199000,199100,199200,199000,169
|
|
20230705,121000,12659209300,199100,199000,199200,199000,83
|
|
20230705,120900,12642679400,199000,199100,199200,199000,80
|
|
20230705,120800,12626749300,199100,199100,199300,199000,200
|
|
20230705,120700,12586928400,199100,199200,199300,199100,142
|
|
20230705,120600,12558642800,199200,199200,199300,199000,72
|
|
20230705,120500,12544300700,199200,199000,199300,199000,205
|
|
20230705,120400,12503481300,199000,199200,199300,199000,110
|
|
20230705,120300,12481573600,199200,199100,199200,199000,106
|
|
20230705,120200,12460466900,199000,199000,199100,198900,81
|
|
20230705,120100,12444348100,199000,199100,199100,198900,72
|
|
20230705,120000,12430018200,199100,198900,199200,198800,179
|
|
20230705,115900,12394399400,198900,199000,199100,198900,76
|
|
20230705,115800,12379278300,199000,199000,199100,198900,108
|
|
20230705,115700,12357788800,199000,199000,199100,199000,67
|
|
20230705,115600,12344454800,199000,199100,199100,199000,99
|
|
20230705,115500,12324750700,199000,198900,199100,198800,118
|
|
20230705,115400,12301268500,198900,199000,199100,198800,124
|
|
20230705,115300,12276599800,199000,198900,199100,198700,106
|
|
20230705,115200,12255515900,198700,199000,199000,198600,119
|
|
20230705,115100,12231854100,199000,198600,199100,198600,210
|
|
20230705,115000,12190113300,198600,198700,198800,198600,147
|
|
20230705,114900,12160907100,198700,198800,198900,198700,155
|
|
20230705,114800,12130096900,198800,198800,198900,198700,99
|
|
20230705,114700,12110414200,198800,198800,198900,198700,118
|
|
20230705,114600,12086960900,198800,198700,198800,198700,169
|
|
20230705,114500,12053374100,198700,198900,198900,198700,106
|
|
20230705,114400,12032306200,198800,198800,198900,198800,209
|
|
20230705,114300,11990753500,198800,199100,199100,198800,606
|
|
20230705,114200,11870211300,199000,199000,199100,199000,59
|
|
20230705,114100,11858469600,199000,199000,199100,199000,146
|
|
20230705,114000,11829408100,199100,199100,199200,199000,60
|
|
20230705,113900,11817462100,199100,199100,199200,199100,86
|
|
20230705,113800,11800334000,199100,199200,199200,199100,87
|
|
20230705,113700,11783011400,199100,199100,199200,199100,100
|
|
20230705,113600,11763096200,199200,199200,199300,199100,92
|
|
20230705,113500,11744775000,199200,199300,199300,199200,152
|
|
20230705,113400,11714494400,199300,199100,199300,199100,124
|
|
20230705,113300,11689790800,199100,199200,199200,199100,104
|
|
20230705,113200,11669080300,199100,199100,199200,199100,86
|
|
20230705,113100,11651952800,199100,199100,199300,199100,220
|
|
20230705,113000,11608130800,199100,199100,199200,199100,37
|
|
20230705,112900,11600763400,199200,199200,199300,199100,163
|
|
20230705,112800,11568288800,199200,199300,199300,199100,83
|
|
20230705,112700,11551758300,199300,199200,199400,198800,1072
|
|
20230705,112600,11338325800,199200,199200,199300,199200,94
|
|
20230705,112500,11319600200,199100,199200,199300,199100,167
|
|
20230705,112400,11286339300,199200,199100,199200,199100,278
|
|
20230705,112300,11230969000,199000,198900,199000,198800,80
|
|
20230705,112200,11215053800,199000,198800,199000,198800,141
|
|
20230705,112100,11187015100,198900,198900,199000,198800,155
|
|
20230705,112000,11156188100,198900,198900,199000,198900,89
|
|
20230705,111900,11138482900,198900,199100,199100,198800,113
|
|
20230705,111800,11116000600,199100,199000,199100,198700,440
|
|
20230705,111700,11028510900,199200,198700,199200,198600,589
|
|
20230705,111600,10911390100,198700,198700,198700,198600,99
|
|
20230705,111500,10891721800,198700,198500,198700,198500,154
|
|
20230705,111400,10861138800,198500,198500,198500,198400,115
|
|
20230705,111300,10838314100,198400,198400,198500,198400,151
|
|
20230705,111200,10808351300,198500,198400,198600,198400,206
|
|
20230705,111100,10767467800,198400,198600,198700,198400,509
|
|
20230705,111000,10666421900,198600,198500,198800,198500,836
|
|
20230705,110900,10500422400,198500,198500,198600,198500,272
|
|
20230705,110800,10446429600,198500,198600,198700,198500,146
|
|
20230705,110700,10417437500,198600,198500,198800,198500,81
|
|
20230705,110600,10401356000,198600,198400,198700,198400,334
|
|
20230705,110500,10335041100,198400,198400,198500,198400,134
|
|
20230705,110400,10308449400,198400,198300,198600,198300,133
|
|
20230705,110300,10282056300,198300,197900,198400,197900,183
|
|
20230705,110200,10245782600,197900,197900,198200,197900,144
|
|
20230705,110100,10217278000,197900,198100,198100,197900,227
|
|
20230705,110000,10172334400,198100,197900,198100,197900,281
|
|
20230705,105900,10116700400,198000,197900,198000,197900,165
|
|
20230705,105800,10084041100,198000,197900,198000,197900,212
|
|
20230705,105700,10042073900,198000,198100,198200,198000,675
|
|
20230705,105600,9908406800,198100,198000,198200,198000,230
|
|
20230705,105500,9862845400,198000,198000,198100,198000,78
|
|
20230705,105400,9847399500,198000,198000,198100,198000,404
|
|
20230705,105300,9767401600,198100,198400,198400,198000,1139
|
|
20230705,105200,9541714800,198400,198100,198400,198100,406
|
|
20230705,105100,9461248900,198100,198400,198500,198100,694
|
|
20230705,105000,9323683800,198400,198500,198600,198200,3460
|
|
20230705,104900,8636987200,198500,198600,198700,198500,933
|
|
20230705,104800,8451704900,198500,198600,198700,198500,550
|
|
20230705,104700,8342520700,198700,198600,198700,198600,206
|
|
20230705,104600,8301593800,198600,199100,199100,198600,321
|
|
20230705,104500,8237765100,199100,198600,199100,198600,838
|
|
20230705,104400,8071308700,198700,198800,198800,198600,478
|
|
20230705,104300,7976354100,198800,198700,199100,198600,594
|
|
20230705,104200,7858233800,198700,198900,199000,198700,402
|
|
20230705,104100,7778304800,198900,198900,199000,198900,75
|
|
20230705,104000,7763386900,198900,198900,198900,198900,97
|
|
20230705,103900,7744093600,198900,198900,199000,198900,48
|
|
20230705,103800,7734545900,198900,199000,199200,198900,836
|
|
20230705,103700,7568143600,199000,199000,199100,199000,42
|
|
20230705,103600,7559785400,199000,199000,199100,199000,172
|
|
20230705,103500,7525547200,199100,199100,199100,199000,418
|
|
20230705,103400,7442325400,199100,199400,199400,199100,584
|
|
20230705,103300,7325966200,199400,199400,199500,199400,199
|
|
20230705,103200,7286280300,199500,199300,199500,199300,191
|
|
20230705,103100,7248197800,199300,199300,199400,199300,150
|
|
20230705,103000,7218292700,199300,199400,199400,199300,176
|
|
20230705,102900,7183201100,199300,199300,199400,199300,29
|
|
20230705,102800,7177420200,199300,199000,199500,199000,750
|
|
20230705,102700,7027956100,199000,199100,199100,199000,25
|
|
20230705,102600,7022979800,199000,199100,199100,199000,68
|
|
20230705,102500,7009446800,199000,199100,199200,199000,447
|
|
20230705,102400,6920446300,199000,199200,199200,199000,552
|
|
20230705,102300,6810566000,199200,199200,199300,199200,91
|
|
20230705,102200,6792437300,199200,199200,199300,199200,48
|
|
20230705,102100,6782873400,199200,199200,199300,199200,75
|
|
20230705,102000,6767931700,199200,199200,199300,199200,272
|
|
20230705,101900,6713725300,199300,199400,199500,199200,414
|
|
20230705,101800,6631212300,199400,199500,199500,199400,54
|
|
20230705,101700,6620442500,199400,199500,199500,199400,149
|
|
20230705,101600,6590730100,199400,199500,199500,199400,38
|
|
20230705,101500,6583151400,199500,199400,199500,199400,72
|
|
20230705,101400,6568792100,199400,199200,199400,199200,377
|
|
20230705,101300,6493653700,199200,199500,199500,199200,546
|
|
20230705,101200,6384825300,199400,199400,199500,199400,61
|
|
20230705,101100,6372659400,199400,199500,199500,199400,58
|
|
20230705,101000,6361092000,199400,199300,199500,199300,83
|
|
20230705,100900,6344542400,199300,199300,199500,199300,215
|
|
20230705,100800,6301672800,199400,199600,199700,199300,358
|
|
20230705,100700,6230201400,199500,199300,199500,199200,364
|
|
20230705,100600,6157658300,199300,199400,199500,199300,274
|
|
20230705,100500,6103028500,199400,199500,199500,199300,480
|
|
20230705,100400,6007305100,199400,199500,199600,199400,272
|
|
20230705,100300,5953028400,199500,199600,199700,199500,178
|
|
20230705,100200,5917498300,199600,199700,199700,199600,110
|
|
20230705,100100,5895539200,199700,200000,200000,199600,472
|
|
20230705,100000,5801256400,200000,199800,200000,199800,50
|
|
20230705,095900,5791263400,200000,199900,200000,199700,258
|
|
20230705,095800,5739693600,199900,199900,200000,199900,73
|
|
20230705,095700,5725098700,199900,200000,200000,199900,72
|
|
20230705,095600,5710702200,199900,199800,200500,199800,115
|
|
20230705,095500,5687709000,199800,199700,200500,199600,1148
|
|
20230705,095400,5458241700,199600,200000,200000,199400,2946
|
|
20230705,095300,4869611100,200500,200000,200500,200000,76
|
|
20230705,095200,4854408600,200000,200000,200500,200000,118
|
|
20230705,095100,4830799100,200000,200500,201000,200000,551
|
|
20230705,095000,4720338100,200500,200500,201000,200500,111
|
|
20230705,094900,4698080100,200500,200500,201000,200500,423
|
|
20230705,094800,4613245600,200500,200500,201000,200500,52
|
|
20230705,094700,4602811100,200500,200500,201000,200500,65
|
|
20230705,094600,4589767100,201000,201000,201000,200500,70
|
|
20230705,094500,4575709600,200500,201000,201000,200500,194
|
|
20230705,094400,4536794100,201000,200500,201000,200000,1120
|
|
20230705,094300,4312255600,200000,200500,200500,200000,79
|
|
20230705,094200,4296442100,200000,200000,200500,200000,120
|
|
20230705,094100,4272423600,200500,200000,200500,200000,139
|
|
20230705,094000,4244605100,200000,200000,200500,200000,110
|
|
20230705,093900,4222594600,200500,200500,200500,200000,92
|
|
20230705,093800,4204174600,200000,200000,200500,200000,76
|
|
20230705,093700,4188954100,200000,200000,200500,200000,103
|
|
20230705,093600,4168343600,200000,200000,200500,200000,470
|
|
20230705,093500,4074320100,200000,200500,200500,200000,63
|
|
20230705,093400,4061708600,200000,200500,200500,200000,721
|
|
20230705,093300,3917493600,200000,200000,200500,200000,277
|
|
20230705,093200,3862067100,200000,200000,200500,200000,69
|
|
20230705,093100,3848245100,200000,200000,200500,200000,522
|
|
20230705,093000,3743821100,200000,199900,200500,199900,209
|
|
20230705,092900,3701949800,200500,201000,201000,200000,808
|
|
20230705,092800,3540117300,200500,200500,201000,200500,62
|
|
20230705,092700,3527677300,200500,200500,201000,200500,566
|
|
20230705,092600,3413936300,200500,201000,201000,200500,41
|
|
20230705,092500,3405705300,201000,201000,201000,200500,98
|
|
20230705,092400,3386007800,200500,201000,201000,200500,33
|
|
20230705,092300,3379380800,200500,201500,201500,200500,96
|
|
20230705,092200,3360087300,201000,201500,201500,201000,324
|
|
20230705,092100,3294950800,201500,201000,201500,200500,2647
|
|
20230705,092000,2763749800,201000,201500,201500,201000,186
|
|
20230705,091900,2726341300,201500,201000,201500,200500,444
|
|
20230705,091800,2637086800,201000,201000,201000,200500,535
|
|
20230705,091700,2529719300,201000,202500,203000,201000,1427
|
|
20230705,091600,2241532300,202500,202500,203000,202500,239
|
|
20230705,091500,2193134300,202500,202500,203000,202500,1197
|
|
20230705,091400,1950657300,202500,202000,202500,202000,1044
|
|
20230705,091300,1739409300,202000,201000,202000,201000,1905
|
|
20230705,091200,1355308300,201500,200500,201500,200000,1314
|
|
20230705,091100,1091229300,200000,200000,201000,200000,178
|
|
20230705,091000,1055536300,200500,200500,200500,200000,408
|
|
20230705,090900,973733300,200500,200500,200500,200000,320
|
|
20230705,090800,909619300,200500,201000,201000,200000,950
|
|
20230705,090700,719150800,201000,201000,201500,200500,1423
|
|
20230705,090600,432811300,200500,201000,201000,200000,466
|
|
20230705,090500,339174800,201000,199700,201000,199700,117
|
|
20230705,090400,315727200,199700,199800,200000,199600,324
|
|
20230705,090300,250986900,199600,199100,199800,199100,155
|
|
20230705,090200,220056900,199100,199400,199500,199100,218
|
|
20230705,090100,176595000,199300,199000,199600,199000,152
|
|
20230705,090000,146296600,199000,198800,199000,198500,736
|