690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,202600,1201926350,25200,25200,25200,25200,0
|
|
20230629,202500,1201926350,25200,25200,25200,25200,0
|
|
20230629,202400,1201926350,25200,25200,25200,25200,0
|
|
20230629,202300,1201926350,25200,25200,25200,25200,0
|
|
20230629,202200,1201926350,25200,25200,25200,25200,0
|
|
20230629,202100,1201926350,25200,25200,25200,25200,0
|
|
20230629,202000,1201926350,25200,25200,25200,25200,0
|
|
20230629,201900,1201926350,25200,25200,25200,25200,0
|
|
20230629,201800,1201926350,25200,25200,25200,25200,0
|
|
20230629,201700,1201926350,25200,25200,25200,25200,0
|
|
20230629,201600,1201926350,25200,25200,25200,25200,0
|
|
20230629,201500,1201926350,25200,25200,25200,25200,0
|
|
20230629,201400,1201926350,25200,25200,25200,25200,0
|
|
20230629,201300,1201926350,25200,25200,25200,25200,0
|
|
20230629,201200,1201926350,25200,25200,25200,25200,0
|
|
20230629,201100,1201926350,25200,25200,25200,25200,0
|
|
20230629,201000,1201926350,25200,25200,25200,25200,0
|
|
20230629,200900,1201926350,25200,25200,25200,25200,0
|
|
20230629,200800,1201926350,25200,25200,25200,25200,0
|
|
20230629,200700,1201926350,25200,25200,25200,25200,0
|
|
20230629,200600,1201926350,25200,25200,25200,25200,0
|
|
20230629,200500,1201926350,25200,25200,25200,25200,0
|
|
20230629,200400,1201926350,25200,25200,25200,25200,0
|
|
20230629,200300,1201926350,25200,25200,25200,25200,0
|
|
20230629,200200,1201926350,25200,25200,25200,25200,0
|
|
20230629,200100,1201926350,25200,25200,25200,25200,0
|
|
20230629,200000,1201926350,25200,25200,25200,25200,0
|
|
20230629,195900,1201926350,25200,25200,25200,25200,0
|
|
20230629,195800,1201926350,25200,25200,25200,25200,0
|
|
20230629,195700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,195600,1201926350,25200,25200,25200,25200,0
|
|
20230629,195500,1201926350,25200,25200,25200,25200,0
|
|
20230629,195400,1201926350,25200,25200,25200,25200,0
|
|
20230629,195300,1201926350,25200,25200,25200,25200,0
|
|
20230629,195200,1201926350,25200,25200,25200,25200,0
|
|
20230629,195100,1201926350,25200,25200,25200,25200,0
|
|
20230629,195000,1201926350,25200,25200,25200,25200,0
|
|
20230629,194900,1201926350,25200,25200,25200,25200,0
|
|
20230629,194800,1201926350,25200,25200,25200,25200,0
|
|
20230629,194700,1201926350,25200,25200,25200,25200,0
|
|
20230629,194600,1201926350,25200,25200,25200,25200,0
|
|
20230629,194500,1201926350,25200,25200,25200,25200,0
|
|
20230629,194400,1201926350,25200,25200,25200,25200,0
|
|
20230629,194300,1201926350,25200,25200,25200,25200,0
|
|
20230629,194200,1201926350,25200,25200,25200,25200,0
|
|
20230629,194100,1201926350,25200,25200,25200,25200,0
|
|
20230629,194000,1201926350,25200,25200,25200,25200,0
|
|
20230629,193900,1201926350,25200,25200,25200,25200,0
|
|
20230629,193800,1201926350,25200,25200,25200,25200,0
|
|
20230629,193700,1201926350,25200,25200,25200,25200,0
|
|
20230629,193600,1201926350,25200,25200,25200,25200,0
|
|
20230629,193500,1201926350,25200,25200,25200,25200,0
|
|
20230629,193400,1201926350,25200,25200,25200,25200,0
|
|
20230629,193300,1201926350,25200,25200,25200,25200,0
|
|
20230629,193200,1201926350,25200,25200,25200,25200,0
|
|
20230629,193100,1201926350,25200,25200,25200,25200,0
|
|
20230629,193000,1201926350,25200,25200,25200,25200,0
|
|
20230629,192900,1201926350,25200,25200,25200,25200,0
|
|
20230629,192800,1201926350,25200,25200,25200,25200,0
|
|
20230629,192700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,192600,1201926350,25200,25200,25200,25200,0
|
|
20230629,192500,1201926350,25200,25200,25200,25200,0
|
|
20230629,192400,1201926350,25200,25200,25200,25200,0
|
|
20230629,192300,1201926350,25200,25200,25200,25200,0
|
|
20230629,192200,1201926350,25200,25200,25200,25200,0
|
|
20230629,192100,1201926350,25200,25200,25200,25200,0
|
|
20230629,192000,1201926350,25200,25200,25200,25200,0
|
|
20230629,191900,1201926350,25200,25200,25200,25200,0
|
|
20230629,191800,1201926350,25200,25200,25200,25200,0
|
|
20230629,191700,1201926350,25200,25200,25200,25200,0
|
|
20230629,191600,1201926350,25200,25200,25200,25200,0
|
|
20230629,191500,1201926350,25200,25200,25200,25200,0
|
|
20230629,191400,1201926350,25200,25200,25200,25200,0
|
|
20230629,191300,1201926350,25200,25200,25200,25200,0
|
|
20230629,191200,1201926350,25200,25200,25200,25200,0
|
|
20230629,191100,1201926350,25200,25200,25200,25200,0
|
|
20230629,191000,1201926350,25200,25200,25200,25200,0
|
|
20230629,190900,1201926350,25200,25200,25200,25200,0
|
|
20230629,190800,1201926350,25200,25200,25200,25200,0
|
|
20230629,190700,1201926350,25200,25200,25200,25200,0
|
|
20230629,190600,1201926350,25200,25200,25200,25200,0
|
|
20230629,190500,1201926350,25200,25200,25200,25200,0
|
|
20230629,190400,1201926350,25200,25200,25200,25200,0
|
|
20230629,190300,1201926350,25200,25200,25200,25200,0
|
|
20230629,190200,1201926350,25200,25200,25200,25200,0
|
|
20230629,190100,1201926350,25200,25200,25200,25200,0
|
|
20230629,190000,1201926350,25200,25200,25200,25200,0
|
|
20230629,185900,1201926350,25200,25200,25200,25200,0
|
|
20230629,185800,1201926350,25200,25200,25200,25200,0
|
|
20230629,185700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,185600,1201926350,25200,25200,25200,25200,0
|
|
20230629,185500,1201926350,25200,25200,25200,25200,0
|
|
20230629,185400,1201926350,25200,25200,25200,25200,0
|
|
20230629,185300,1201926350,25200,25200,25200,25200,0
|
|
20230629,185200,1201926350,25200,25200,25200,25200,0
|
|
20230629,185100,1201926350,25200,25200,25200,25200,0
|
|
20230629,185000,1201926350,25200,25200,25200,25200,0
|
|
20230629,184900,1201926350,25200,25200,25200,25200,0
|
|
20230629,184800,1201926350,25200,25200,25200,25200,0
|
|
20230629,184700,1201926350,25200,25200,25200,25200,0
|
|
20230629,184600,1201926350,25200,25200,25200,25200,0
|
|
20230629,184500,1201926350,25200,25200,25200,25200,0
|
|
20230629,184400,1201926350,25200,25200,25200,25200,0
|
|
20230629,184300,1201926350,25200,25200,25200,25200,0
|
|
20230629,184200,1201926350,25200,25200,25200,25200,0
|
|
20230629,184100,1201926350,25200,25200,25200,25200,0
|
|
20230629,184000,1201926350,25200,25200,25200,25200,0
|
|
20230629,183900,1201926350,25200,25200,25200,25200,0
|
|
20230629,183800,1201926350,25200,25200,25200,25200,0
|
|
20230629,183700,1201926350,25200,25200,25200,25200,0
|
|
20230629,183600,1201926350,25200,25200,25200,25200,0
|
|
20230629,183500,1201926350,25200,25200,25200,25200,0
|
|
20230629,183400,1201926350,25200,25200,25200,25200,0
|
|
20230629,183300,1201926350,25200,25200,25200,25200,0
|
|
20230629,183200,1201926350,25200,25200,25200,25200,0
|
|
20230629,183100,1201926350,25200,25200,25200,25200,0
|
|
20230629,183000,1201926350,25200,25200,25200,25200,0
|
|
20230629,182900,1201926350,25200,25200,25200,25200,0
|
|
20230629,182800,1201926350,25200,25200,25200,25200,0
|
|
20230629,182700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,182600,1201926350,25200,25200,25200,25200,0
|
|
20230629,182500,1201926350,25200,25200,25200,25200,0
|
|
20230629,182400,1201926350,25200,25200,25200,25200,0
|
|
20230629,182300,1201926350,25200,25200,25200,25200,0
|
|
20230629,182200,1201926350,25200,25200,25200,25200,0
|
|
20230629,182100,1201926350,25200,25200,25200,25200,0
|
|
20230629,182000,1201926350,25200,25200,25200,25200,0
|
|
20230629,181900,1201926350,25200,25200,25200,25200,0
|
|
20230629,181800,1201926350,25200,25200,25200,25200,0
|
|
20230629,181700,1201926350,25200,25200,25200,25200,0
|
|
20230629,181600,1201926350,25200,25200,25200,25200,0
|
|
20230629,181500,1201926350,25200,25200,25200,25200,0
|
|
20230629,181400,1201926350,25200,25200,25200,25200,0
|
|
20230629,181300,1201926350,25200,25200,25200,25200,0
|
|
20230629,181200,1201926350,25200,25200,25200,25200,0
|
|
20230629,181100,1201926350,25200,25200,25200,25200,0
|
|
20230629,181000,1201926350,25200,25200,25200,25200,0
|
|
20230629,180900,1201926350,25200,25200,25200,25200,0
|
|
20230629,180800,1201926350,25200,25200,25200,25200,0
|
|
20230629,180700,1201926350,25200,25200,25200,25200,0
|
|
20230629,180600,1201926350,25200,25200,25200,25200,0
|
|
20230629,180500,1201926350,25200,25200,25200,25200,0
|
|
20230629,180400,1201926350,25200,25200,25200,25200,0
|
|
20230629,180300,1201926350,25200,25200,25200,25200,0
|
|
20230629,180200,1201926350,25200,25200,25200,25200,0
|
|
20230629,180100,1201926350,25200,25200,25200,25200,0
|
|
20230629,180000,1201926350,25200,25200,25200,25200,0
|
|
20230629,175900,1201926350,25200,25200,25200,25200,0
|
|
20230629,175800,1201926350,25200,25200,25200,25200,0
|
|
20230629,175700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,175600,1201926350,25200,25200,25200,25200,0
|
|
20230629,175500,1201926350,25200,25200,25200,25200,0
|
|
20230629,175400,1201926350,25200,25200,25200,25200,0
|
|
20230629,175300,1201926350,25200,25200,25200,25200,0
|
|
20230629,175200,1201926350,25200,25200,25200,25200,0
|
|
20230629,175100,1201926350,25200,25200,25200,25200,0
|
|
20230629,175000,1201926350,25200,25200,25200,25200,0
|
|
20230629,174900,1201926350,25200,25200,25200,25200,0
|
|
20230629,174800,1201926350,25200,25200,25200,25200,0
|
|
20230629,174700,1201926350,25200,25200,25200,25200,0
|
|
20230629,174600,1201926350,25200,25200,25200,25200,0
|
|
20230629,174500,1201926350,25200,25200,25200,25200,0
|
|
20230629,174400,1201926350,25200,25200,25200,25200,0
|
|
20230629,174300,1201926350,25200,25200,25200,25200,0
|
|
20230629,174200,1201926350,25200,25200,25200,25200,0
|
|
20230629,174100,1201926350,25200,25200,25200,25200,0
|
|
20230629,174000,1201926350,25200,25200,25200,25200,0
|
|
20230629,173900,1201926350,25200,25200,25200,25200,0
|
|
20230629,173800,1201926350,25200,25200,25200,25200,0
|
|
20230629,173700,1201926350,25200,25200,25200,25200,0
|
|
20230629,173600,1201926350,25200,25200,25200,25200,0
|
|
20230629,173500,1201926350,25200,25200,25200,25200,0
|
|
20230629,173400,1201926350,25200,25200,25200,25200,0
|
|
20230629,173300,1201926350,25200,25200,25200,25200,0
|
|
20230629,173200,1201926350,25200,25200,25200,25200,0
|
|
20230629,173100,1201926350,25200,25200,25200,25200,0
|
|
20230629,173000,1201926350,25200,25200,25200,25200,0
|
|
20230629,172900,1201926350,25200,25200,25200,25200,0
|
|
20230629,172800,1201926350,25200,25200,25200,25200,0
|
|
20230629,172700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,172600,1201926350,25200,25200,25200,25200,0
|
|
20230629,172500,1201926350,25200,25200,25200,25200,0
|
|
20230629,172400,1201926350,25200,25200,25200,25200,0
|
|
20230629,172300,1201926350,25200,25200,25200,25200,0
|
|
20230629,172200,1201926350,25200,25200,25200,25200,0
|
|
20230629,172100,1201926350,25200,25200,25200,25200,0
|
|
20230629,172000,1201926350,25200,25200,25200,25200,0
|
|
20230629,171900,1201926350,25200,25200,25200,25200,0
|
|
20230629,171800,1201926350,25200,25200,25200,25200,0
|
|
20230629,171700,1201926350,25200,25200,25200,25200,0
|
|
20230629,171600,1201926350,25200,25200,25200,25200,0
|
|
20230629,171500,1201926350,25200,25200,25200,25200,0
|
|
20230629,171400,1201926350,25200,25200,25200,25200,0
|
|
20230629,171300,1201926350,25200,25200,25200,25200,0
|
|
20230629,171200,1201926350,25200,25200,25200,25200,0
|
|
20230629,171100,1201926350,25200,25200,25200,25200,0
|
|
20230629,171000,1201926350,25200,25200,25200,25200,0
|
|
20230629,170900,1201926350,25200,25200,25200,25200,0
|
|
20230629,170800,1201926350,25200,25200,25200,25200,0
|
|
20230629,170700,1201926350,25200,25200,25200,25200,0
|
|
20230629,170600,1201926350,25200,25200,25200,25200,0
|
|
20230629,170500,1201926350,25200,25200,25200,25200,0
|
|
20230629,170400,1201926350,25200,25200,25200,25200,0
|
|
20230629,170300,1201926350,25200,25200,25200,25200,0
|
|
20230629,170200,1201926350,25200,25200,25200,25200,0
|
|
20230629,170100,1201926350,25200,25200,25200,25200,0
|
|
20230629,170000,1201926350,25200,25200,25200,25200,0
|
|
20230629,165900,1201926350,25200,25200,25200,25200,0
|
|
20230629,165800,1201926350,25200,25200,25200,25200,0
|
|
20230629,165700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,165600,1201926350,25200,25200,25200,25200,0
|
|
20230629,165500,1201926350,25200,25200,25200,25200,0
|
|
20230629,165400,1201926350,25200,25200,25200,25200,0
|
|
20230629,165300,1201926350,25200,25200,25200,25200,0
|
|
20230629,165200,1201926350,25200,25200,25200,25200,0
|
|
20230629,165100,1201926350,25200,25200,25200,25200,0
|
|
20230629,165000,1201926350,25200,25200,25200,25200,0
|
|
20230629,164900,1201926350,25200,25200,25200,25200,0
|
|
20230629,164800,1201926350,25200,25200,25200,25200,0
|
|
20230629,164700,1201926350,25200,25200,25200,25200,0
|
|
20230629,164600,1201926350,25200,25200,25200,25200,0
|
|
20230629,164500,1201926350,25200,25200,25200,25200,0
|
|
20230629,164400,1201926350,25200,25200,25200,25200,0
|
|
20230629,164300,1201926350,25200,25200,25200,25200,0
|
|
20230629,164200,1201926350,25200,25200,25200,25200,0
|
|
20230629,164100,1201926350,25200,25200,25200,25200,0
|
|
20230629,164000,1201926350,25200,25200,25200,25200,0
|
|
20230629,163900,1201926350,25200,25200,25200,25200,0
|
|
20230629,163800,1201926350,25200,25200,25200,25200,0
|
|
20230629,163700,1201926350,25200,25200,25200,25200,0
|
|
20230629,163600,1201926350,25200,25200,25200,25200,0
|
|
20230629,163500,1201926350,25200,25200,25200,25200,0
|
|
20230629,163400,1201926350,25200,25200,25200,25200,0
|
|
20230629,163300,1201926350,25200,25200,25200,25200,0
|
|
20230629,163200,1201926350,25200,25200,25200,25200,0
|
|
20230629,163100,1201926350,25200,25200,25200,25200,0
|
|
20230629,163000,1201926350,25200,25200,25200,25200,0
|
|
20230629,162900,1201926350,25200,25200,25200,25200,0
|
|
20230629,162800,1201926350,25200,25200,25200,25200,0
|
|
20230629,162700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,162600,1201926350,25200,25200,25200,25200,0
|
|
20230629,162500,1201926350,25200,25200,25200,25200,0
|
|
20230629,162400,1201926350,25200,25200,25200,25200,0
|
|
20230629,162300,1201926350,25200,25200,25200,25200,0
|
|
20230629,162200,1201926350,25200,25200,25200,25200,0
|
|
20230629,162100,1201926350,25200,25200,25200,25200,0
|
|
20230629,162000,1201926350,25200,25200,25200,25200,0
|
|
20230629,161900,1201926350,25200,25200,25200,25200,0
|
|
20230629,161800,1201926350,25200,25200,25200,25200,0
|
|
20230629,161700,1201926350,25200,25200,25200,25200,0
|
|
20230629,161600,1201926350,25200,25200,25200,25200,0
|
|
20230629,161500,1201926350,25200,25200,25200,25200,0
|
|
20230629,161400,1201926350,25200,25200,25200,25200,0
|
|
20230629,161300,1201926350,25200,25200,25200,25200,0
|
|
20230629,161200,1201926350,25200,25200,25200,25200,0
|
|
20230629,161100,1201926350,25200,25200,25200,25200,0
|
|
20230629,161000,1201926350,25200,25200,25200,25200,0
|
|
20230629,160900,1201926350,25200,25200,25200,25200,0
|
|
20230629,160800,1201926350,25200,25200,25200,25200,0
|
|
20230629,160700,1201926350,25200,25200,25200,25200,0
|
|
20230629,160600,1201926350,25200,25200,25200,25200,0
|
|
20230629,160500,1201926350,25200,25200,25200,25200,0
|
|
20230629,160400,1201926350,25200,25200,25200,25200,0
|
|
20230629,160300,1201926350,25200,25200,25200,25200,0
|
|
20230629,160200,1201926350,25200,25200,25200,25200,0
|
|
20230629,160100,1201926350,25200,25200,25200,25200,0
|
|
20230629,160000,1201926350,25200,25200,25200,25200,0
|
|
20230629,155900,1201926350,25200,25200,25200,25200,0
|
|
20230629,155800,1201926350,25200,25200,25200,25200,0
|
|
20230629,155700,1201926350,25200,25200,25200,25200,1100
|
|
20230629,155600,1201926350,25200,25200,25200,25200,0
|
|
20230629,155500,1201926350,25200,25200,25200,25200,0
|
|
20230629,155400,1201926350,25200,25200,25200,25200,0
|
|
20230629,155300,1201926350,25200,25200,25200,25200,0
|
|
20230629,155200,1201926350,25200,25200,25200,25200,0
|
|
20230629,155100,1201926350,25200,25200,25200,25200,0
|
|
20230629,155000,1201926350,25200,25200,25200,25200,0
|
|
20230629,154900,1201926350,25200,25200,25200,25200,0
|
|
20230629,154800,1201926350,25200,25200,25200,25200,0
|
|
20230629,154700,1201926350,25200,25200,25200,25200,0
|
|
20230629,154600,1201926350,25200,25200,25200,25200,0
|
|
20230629,154500,1201926350,25200,25200,25200,25200,0
|
|
20230629,154400,1201926350,25200,25200,25200,25200,0
|
|
20230629,154300,1201926350,25200,25200,25200,25200,0
|
|
20230629,154200,1201926350,25200,25200,25200,25200,0
|
|
20230629,154100,1201926350,25200,25200,25200,25200,0
|
|
20230629,154000,1201926350,25200,25200,25200,25200,0
|
|
20230629,153900,1201926350,25200,25200,25200,25200,0
|
|
20230629,153800,1201926350,25200,25200,25200,25200,0
|
|
20230629,153700,1201926350,25200,25200,25200,25200,0
|
|
20230629,153600,1201926350,25200,25200,25200,25200,0
|
|
20230629,153500,1201926350,25200,25200,25200,25200,0
|
|
20230629,153400,1201926350,25200,25200,25200,25200,0
|
|
20230629,153300,1201926350,25200,25200,25200,25200,0
|
|
20230629,153200,1201926350,25200,25200,25200,25200,0
|
|
20230629,153100,1201926350,25200,25200,25200,25200,0
|
|
20230629,153000,1201926350,25200,25200,25200,25200,1100
|
|
20230629,152900,1174206350,25250,25250,25250,25250,0
|
|
20230629,152800,1174206350,25250,25250,25250,25250,0
|
|
20230629,152700,1174206350,25250,25250,25250,25250,0
|
|
20230629,152600,1174206350,25250,25250,25250,25250,0
|
|
20230629,152500,1174206350,25250,25250,25250,25250,0
|
|
20230629,152400,1174206350,25250,25250,25250,25250,0
|
|
20230629,152300,1174206350,25250,25250,25250,25250,0
|
|
20230629,152200,1174206350,25250,25250,25250,25250,0
|
|
20230629,152100,1174206350,25250,25250,25250,25250,0
|
|
20230629,152000,1174206350,25250,25250,25250,25250,0
|
|
20230629,151900,1174206350,25250,25200,25250,25200,56
|
|
20230629,151800,1172792500,25250,25250,25250,25250,168
|
|
20230629,151700,1168550500,25250,25250,25250,25250,83
|
|
20230629,151600,1166454750,25250,25250,25250,25250,35
|
|
20230629,151500,1165571000,25250,25250,25250,25200,210
|
|
20230629,151400,1160268550,25250,25250,25250,25200,40
|
|
20230629,151300,1159260150,25250,25200,25250,25200,86
|
|
20230629,151200,1157088700,25200,25200,25250,25200,22
|
|
20230629,151100,1156533700,25200,25200,25250,25200,125
|
|
20230629,151000,1153382550,25250,25250,25250,25150,13
|
|
20230629,150900,1153054400,25250,25200,25250,25200,8
|
|
20230629,150800,1152852600,25200,25150,25250,25150,13
|
|
20230629,150700,1152524850,25200,25250,25250,25200,84
|
|
20230629,150600,1150406850,25250,25200,25250,25150,140
|
|
20230629,150500,1146880900,25200,25300,25300,25200,574
|
|
20230629,150400,1132364900,25300,25300,25300,25300,12
|
|
20230629,150300,1132061300,25300,25300,25300,25250,43
|
|
20230629,150200,1130973650,25250,25250,25250,25250,99
|
|
20230629,150100,1128473900,25250,25250,25250,25200,267
|
|
20230629,150000,1121732200,25250,25250,25250,25250,262
|
|
20230629,145900,1115116700,25250,25250,25250,25250,24
|
|
20230629,145800,1114510700,25250,25250,25250,25250,12
|
|
20230629,145700,1114207700,25250,25250,25250,25200,17
|
|
20230629,145600,1113778650,25250,25250,25250,25250,11
|
|
20230629,145500,1113500900,25250,25250,25250,25250,8
|
|
20230629,145400,1113298900,25250,25250,25250,25250,12
|
|
20230629,145300,1112995900,25250,25250,25250,25250,52
|
|
20230629,145200,1111682900,25250,25250,25250,25250,12
|
|
20230629,145100,1111379900,25250,25300,25300,25250,12
|
|
20230629,145000,1111076700,25200,25300,25300,25200,665
|
|
20230629,144900,1094317500,25300,25300,25300,25300,67
|
|
20230629,144800,1092622400,25300,25300,25300,25300,7
|
|
20230629,144700,1092445300,25300,25250,25300,25250,17
|
|
20230629,144600,1092015850,25250,25350,25350,25200,952
|
|
20230629,144500,1067998050,25350,25350,25350,25250,15
|
|
20230629,144400,1067618100,25350,25350,25350,25350,35
|
|
20230629,144300,1066730850,25350,25350,25350,25350,12
|
|
20230629,144200,1066426650,25400,25350,25400,25350,12
|
|
20230629,144100,1066122050,25350,25250,25350,25250,79
|
|
20230629,144000,1064121000,25300,25350,25350,25300,33
|
|
20230629,143900,1063285500,25350,25350,25350,25300,13
|
|
20230629,143800,1062956050,25300,25350,25350,25300,18
|
|
20230629,143700,1062499900,25350,25350,25350,25350,13
|
|
20230629,143600,1062170350,25400,25400,25400,25300,304
|
|
20230629,143500,1054478350,25400,25400,25400,25400,12
|
|
20230629,143400,1054173550,25400,25400,25400,25400,8
|
|
20230629,143300,1053970350,25400,25400,25400,25300,15
|
|
20230629,143200,1053589650,25400,25300,25400,25300,311
|
|
20230629,143100,1045720150,25400,25400,25400,25400,11
|
|
20230629,143000,1045440750,25300,25400,25400,25300,42
|
|
20230629,142900,1044376950,25400,25400,25400,25300,62
|
|
20230629,142800,1042807150,25400,25400,25400,25400,12
|
|
20230629,142700,1042502350,25400,25400,25400,25400,8
|
|
20230629,142600,1042299150,25400,25400,25400,25400,12
|
|
20230629,142500,1041994350,25400,25400,25400,25400,62
|
|
20230629,142400,1040419550,25400,25450,25450,25350,349
|
|
20230629,142300,1031571600,25450,25400,25450,25400,229
|
|
20230629,142200,1025754800,25400,25400,25400,25400,12
|
|
20230629,142100,1025450000,25400,25400,25400,25400,48
|
|
20230629,142000,1024230800,25400,25400,25400,25400,8
|
|
20230629,141900,1024027600,25400,25400,25400,25400,22
|
|
20230629,141800,1023468800,25450,25450,25450,25350,435
|
|
20230629,141700,1012413850,25500,25350,25500,25350,1567
|
|
20230629,141600,972487800,25350,25350,25350,25350,15
|
|
20230629,141500,972107550,25350,25350,25400,25350,255
|
|
20230629,141400,965642750,25350,25350,25350,25350,12
|
|
20230629,141300,965338550,25350,25350,25350,25350,7
|
|
20230629,141200,965161100,25350,25350,25350,25350,48
|
|
20230629,141100,963944300,25350,25300,25350,25300,39
|
|
20230629,141000,962957200,25300,25300,25300,25300,34
|
|
20230629,140900,962097000,25300,25300,25300,25300,17
|
|
20230629,140800,961666900,25300,25300,25300,25300,12
|
|
20230629,140700,961363300,25300,25300,25300,25300,34
|
|
20230629,140600,960503100,25300,25300,25300,25250,26
|
|
20230629,140500,959845800,25300,25250,25300,25250,14
|
|
20230629,140400,959491750,25250,25250,25250,25250,25
|
|
20230629,140300,958860500,25200,25200,25200,25200,5
|
|
20230629,140200,958734500,25250,25250,25250,25250,0
|
|
20230629,140100,958734500,25250,25250,25250,25250,8
|
|
20230629,140000,958532500,25200,25200,25200,25200,0
|
|
20230629,135900,958532500,25200,25250,25250,25200,108
|
|
20230629,135800,955810700,25250,25250,25250,25250,25
|
|
20230629,135700,955179450,25250,25250,25250,25250,143
|
|
20230629,135600,951568700,25300,25300,25300,25300,0
|
|
20230629,135500,951568700,25300,25300,25300,25300,0
|
|
20230629,135400,951568700,25300,25300,25300,25300,21
|
|
20230629,135300,951037400,25200,25200,25200,25200,423
|
|
20230629,135200,940377800,25250,25250,25250,25250,0
|
|
20230629,135100,940377800,25250,25250,25250,25250,0
|
|
20230629,135000,940377800,25250,25250,25250,25250,36
|
|
20230629,134900,939468800,25250,25250,25250,25250,200
|
|
20230629,134800,934418800,25300,25300,25300,25300,76
|
|
20230629,134700,932496000,25300,25300,25300,25300,0
|
|
20230629,134600,932496000,25300,25250,25300,25250,7
|
|
20230629,134500,932318950,25250,25250,25250,25250,0
|
|
20230629,134400,932318950,25250,25250,25250,25250,1
|
|
20230629,134300,932293700,25300,25250,25300,25250,53
|
|
20230629,134200,930952850,25300,25300,25300,25300,0
|
|
20230629,134100,930952850,25300,25300,25300,25300,5
|
|
20230629,134000,930826350,25300,25300,25300,25300,41
|
|
20230629,133900,929789050,25200,25200,25200,25200,0
|
|
20230629,133800,929789050,25200,25200,25200,25200,5
|
|
20230629,133700,929663050,25300,25300,25300,25300,0
|
|
20230629,133600,929663050,25300,25300,25300,25300,15
|
|
20230629,133500,929283550,25300,25300,25300,25300,45
|
|
20230629,133400,928145050,25300,25250,25300,25250,182
|
|
20230629,133300,923549400,25250,25250,25250,25250,0
|
|
20230629,133200,923549400,25250,25150,25250,25150,113
|
|
20230629,133100,920702750,25200,25200,25200,25200,1
|
|
20230629,133000,920677550,25200,25200,25200,25200,0
|
|
20230629,132900,920677550,25200,25200,25200,25200,0
|
|
20230629,132800,920677550,25200,25200,25200,25200,0
|
|
20230629,132700,920677550,25200,25200,25200,25200,60
|
|
20230629,132600,919165550,25200,25200,25200,25200,26
|
|
20230629,132500,918510350,25200,25200,25200,25200,47
|
|
20230629,132400,917325950,25150,25200,25200,25150,31
|
|
20230629,132300,916546050,25200,25200,25200,25200,75
|
|
20230629,132200,914656050,25150,25150,25150,25150,0
|
|
20230629,132100,914656050,25150,25150,25150,25150,0
|
|
20230629,132000,914656050,25150,25150,25150,25150,0
|
|
20230629,131900,914656050,25150,25150,25150,25150,1
|
|
20230629,131800,914630900,25200,25200,25200,25200,0
|
|
20230629,131700,914630900,25200,25200,25200,25200,0
|
|
20230629,131600,914630900,25200,25200,25200,25200,0
|
|
20230629,131500,914630900,25200,25200,25200,25200,393
|
|
20230629,131400,904727300,25200,25200,25200,25200,0
|
|
20230629,131300,904727300,25200,25200,25200,25200,113
|
|
20230629,131200,901879700,25150,25150,25150,25150,276
|
|
20230629,131100,894938300,25150,25150,25150,25150,0
|
|
20230629,131000,894938300,25150,25200,25200,25150,620
|
|
20230629,130900,879315350,25200,25200,25200,25200,0
|
|
20230629,130800,879315350,25200,25150,25200,25150,31
|
|
20230629,130700,878534200,25200,25150,25200,25150,78
|
|
20230629,130600,876570050,25150,25150,25150,25150,242
|
|
20230629,130500,870483750,25200,25150,25200,25150,144
|
|
20230629,130400,866859950,25200,25200,25200,25200,9
|
|
20230629,130300,866633150,25200,25200,25200,25200,1
|
|
20230629,130200,866607950,25200,25200,25200,25200,73
|
|
20230629,130100,864768350,25200,25200,25200,25200,3
|
|
20230629,130000,864692750,25150,25150,25150,25150,1
|
|
20230629,125900,864667600,25200,25200,25200,25200,0
|
|
20230629,125800,864667600,25200,25200,25250,25200,241
|
|
20230629,125700,858593250,25200,25200,25250,25200,12
|
|
20230629,125600,858290800,25200,25200,25200,25200,20
|
|
20230629,125500,857786800,25250,25250,25250,25250,0
|
|
20230629,125400,857786800,25250,25200,25250,25200,102
|
|
20230629,125300,855215350,25200,25200,25200,25200,0
|
|
20230629,125200,855215350,25200,25200,25200,25200,48
|
|
20230629,125100,854005750,25150,25150,25150,25150,5
|
|
20230629,125000,853880000,25150,25150,25150,25150,100
|
|
20230629,124900,851365000,25100,25100,25100,25100,0
|
|
20230629,124800,851365000,25100,25100,25100,25100,0
|
|
20230629,124700,851365000,25100,25100,25100,25100,0
|
|
20230629,124600,851365000,25100,25100,25100,25100,0
|
|
20230629,124500,851365000,25100,25100,25100,25100,2
|
|
20230629,124400,851314800,25150,25100,25150,25100,69
|
|
20230629,124300,849582850,25150,25150,25150,25150,0
|
|
20230629,124200,849582850,25150,25150,25150,25150,0
|
|
20230629,124100,849582850,25150,25150,25150,25150,145
|
|
20230629,124000,845936100,25150,25150,25150,25150,39
|
|
20230629,123900,844955250,25150,25150,25150,25150,0
|
|
20230629,123800,844955250,25150,25150,25150,25150,176
|
|
20230629,123700,840528850,25100,25100,25100,25100,320
|
|
20230629,123600,832496850,25100,25100,25100,25100,0
|
|
20230629,123500,832496850,25100,25100,25100,25100,4
|
|
20230629,123400,832396450,25100,25150,25150,25100,31
|
|
20230629,123300,831617800,25150,25150,25150,25150,9
|
|
20230629,123200,831391450,25150,25150,25150,25150,2
|
|
20230629,123100,831341150,25150,25150,25150,25150,0
|
|
20230629,123000,831341150,25150,25150,25150,25150,2
|
|
20230629,122900,831290850,25150,25150,25150,25150,3
|
|
20230629,122800,831215400,25050,25050,25050,25050,0
|
|
20230629,122700,831215400,25050,25100,25100,25050,1025
|
|
20230629,122600,805528900,25100,25150,25150,25100,33
|
|
20230629,122500,804699450,25150,25150,25150,25150,185
|
|
20230629,122400,800046700,25150,25150,25150,25150,1
|
|
20230629,122300,800021550,25150,25150,25150,25150,2
|
|
20230629,122200,799971250,25100,25100,25100,25100,0
|
|
20230629,122100,799971250,25100,25100,25100,25100,1
|
|
20230629,122000,799946150,25150,25150,25150,25150,1
|
|
20230629,121900,799921000,25150,25150,25150,25150,254
|
|
20230629,121800,793532900,25150,25100,25150,25100,233
|
|
20230629,121700,787683450,25100,25100,25100,25100,0
|
|
20230629,121600,787683450,25100,25100,25100,25100,179
|
|
20230629,121500,783190550,25050,25050,25050,25050,0
|
|
20230629,121400,783190550,25050,25100,25100,25050,546
|
|
20230629,121300,769489950,25150,25150,25150,25150,0
|
|
20230629,121200,769489950,25150,25150,25150,25150,0
|
|
20230629,121100,769489950,25150,25150,25150,25150,0
|
|
20230629,121000,769489950,25150,25150,25150,25150,0
|
|
20230629,120900,769489950,25150,25150,25150,25150,0
|
|
20230629,120800,769489950,25150,25150,25150,25150,131
|
|
20230629,120700,766195300,25100,25100,25100,25100,0
|
|
20230629,120600,766195300,25100,25100,25100,25100,243
|
|
20230629,120500,760096000,25100,25100,25100,25100,56
|
|
20230629,120400,758690400,25100,25100,25100,25100,0
|
|
20230629,120300,758690400,25100,25100,25100,25100,0
|
|
20230629,120200,758690400,25100,25100,25100,25100,100
|
|
20230629,120100,756180400,25100,25100,25100,25100,48
|
|
20230629,120000,754975600,25000,25000,25000,25000,20
|
|
20230629,115900,754475600,25000,25100,25100,25000,35
|
|
20230629,115800,753600100,25000,25100,25100,25000,59
|
|
20230629,115700,752124400,25000,25000,25000,25000,501
|
|
20230629,115600,739599400,25000,25000,25000,25000,47
|
|
20230629,115500,738424400,25000,25000,25000,25000,37
|
|
20230629,115400,737499400,25000,25000,25000,25000,50
|
|
20230629,115300,736249400,25000,25050,25050,25000,82
|
|
20230629,115200,734197200,25050,25100,25100,25050,87
|
|
20230629,115100,732016450,25050,25050,25050,25000,666
|
|
20230629,115000,715334800,25050,25000,25050,25000,77
|
|
20230629,114900,713408800,25050,25050,25050,25000,41
|
|
20230629,114800,712383250,25000,25000,25000,25000,52
|
|
20230629,114700,711083250,25000,25000,25000,25000,46
|
|
20230629,114600,709933250,25000,25000,25000,25000,44
|
|
20230629,114500,708833250,25000,25000,25000,25000,48
|
|
20230629,114400,707633250,25000,25000,25000,25000,57
|
|
20230629,114300,706208250,25050,25000,25050,25000,53
|
|
20230629,114200,704882750,25000,24850,25050,24850,442
|
|
20230629,114100,693848600,24850,24900,24900,24850,62
|
|
20230629,114000,692305700,24850,24850,24850,24850,42
|
|
20230629,113900,691262000,24850,24900,24900,24850,110
|
|
20230629,113800,688523250,24900,24900,24900,24850,128
|
|
20230629,113700,685337900,24850,24850,24850,24850,55
|
|
20230629,113600,683971150,24850,24900,24900,24850,33
|
|
20230629,113500,683151050,24850,24850,24850,24850,54
|
|
20230629,113400,681809150,24850,24850,24850,24850,43
|
|
20230629,113300,680740600,24850,24850,24850,24850,62
|
|
20230629,113200,679199900,24850,24850,24850,24850,30
|
|
20230629,113100,678454400,24850,24850,24850,24850,61
|
|
20230629,113000,676938550,24900,24850,24900,24850,126
|
|
20230629,112900,673802950,24850,24900,24900,24850,55
|
|
20230629,112800,672435750,24900,24900,24900,24850,340
|
|
20230629,112700,663972300,24850,24850,24850,24850,52
|
|
20230629,112600,662680100,24850,24850,24900,24850,161
|
|
20230629,112500,658679200,24850,24850,24900,24850,51
|
|
20230629,112400,657411800,24850,24850,24850,24850,30
|
|
20230629,112300,656666300,24850,24850,24900,24850,340
|
|
20230629,112200,648217250,24850,24900,24900,24850,37
|
|
20230629,112100,647296550,24850,24850,24900,24850,105
|
|
20230629,112000,644686900,24850,24850,24850,24850,74
|
|
20230629,111900,642848000,24850,24850,24850,24850,25
|
|
20230629,111800,642226750,24850,24850,24850,24850,54
|
|
20230629,111700,640884850,24850,24900,24900,24850,123
|
|
20230629,111600,637827400,24850,24850,24900,24850,66
|
|
20230629,111500,636186750,24850,24850,24850,24850,30
|
|
20230629,111400,635441250,24850,24850,24850,24800,113
|
|
20230629,111300,632634250,24800,24800,24800,24800,39
|
|
20230629,111200,631667050,24900,24900,24900,24800,142
|
|
20230629,111100,628143150,24800,24800,24800,24800,40
|
|
20230629,111000,627151150,24800,24800,24900,24800,349
|
|
20230629,110900,618495650,24800,24800,24800,24800,41
|
|
20230629,110800,617478850,24800,24850,24900,24800,74
|
|
20230629,110700,615638950,24850,24800,24850,24800,127
|
|
20230629,110600,612484800,24800,24850,24850,24800,78
|
|
20230629,110500,610546650,24850,24900,24950,24850,92
|
|
20230629,110400,608255100,24900,24950,24950,24900,102
|
|
20230629,110300,605714300,24800,24800,24950,24800,71
|
|
20230629,110200,603952150,24800,24950,24950,24800,51
|
|
20230629,110100,602683450,24800,24950,24950,24800,60
|
|
20230629,110000,601195300,24800,24850,24850,24800,284
|
|
20230629,105900,594139500,24850,24850,24850,24850,58
|
|
20230629,105800,592698200,24850,24850,24850,24850,35
|
|
20230629,105700,591828450,24800,24850,24850,24800,62
|
|
20230629,105600,590290500,24800,24800,24800,24800,34
|
|
20230629,105500,589447300,24800,24800,24800,24800,50
|
|
20230629,105400,588207300,24800,24850,24850,24800,137
|
|
20230629,105300,584803700,24850,24800,24850,24800,64
|
|
20230629,105200,583216200,24800,24800,24800,24750,134
|
|
20230629,105100,579894000,24800,24900,24900,24750,1003
|
|
20230629,105000,555016600,24850,24850,24850,24800,345
|
|
20230629,104900,546443950,24850,24850,24950,24850,74
|
|
20230629,104800,544604250,24850,24850,24850,24850,40
|
|
20230629,104700,543610250,24850,24900,24950,24850,668
|
|
20230629,104600,527008300,24950,24900,24950,24900,96
|
|
20230629,104500,524617800,24900,24850,25000,24850,26
|
|
20230629,104400,523970900,24850,24900,24900,24850,849
|
|
20230629,104300,502837850,24950,25050,25050,24950,1402
|
|
20230629,104200,467796900,25050,25050,25100,25050,194
|
|
20230629,104100,462937050,25100,25150,25150,25000,2108
|
|
20230629,104000,410165850,25150,25150,25150,25100,621
|
|
20230629,103900,394572700,25150,25150,25150,25100,186
|
|
20230629,103800,389903600,25100,25200,25200,25100,72
|
|
20230629,103700,388093700,25100,25150,25150,25100,127
|
|
20230629,103600,384901400,25150,25150,25150,25100,73
|
|
20230629,103500,383067900,25150,25100,25150,25100,46
|
|
20230629,103400,381911850,25100,25150,25150,25100,26
|
|
20230629,103300,381258400,25100,25150,25150,25100,53
|
|
20230629,103200,379926500,25100,25150,25150,25100,133
|
|
20230629,103100,376587700,25150,25100,25150,25100,101
|
|
20230629,103000,374051650,25100,25150,25150,25100,108
|
|
20230629,102900,371335700,25100,25150,25150,25100,557
|
|
20230629,102800,357327450,25200,25200,25200,25150,191
|
|
20230629,102700,352522750,25150,25200,25200,25150,872
|
|
20230629,102600,330548600,25200,25250,25250,25200,9
|
|
20230629,102500,330321550,25200,25250,25300,25200,32
|
|
20230629,102400,329512700,25250,25250,25250,25200,62
|
|
20230629,102300,327947450,25200,25250,25250,25200,226
|
|
20230629,102200,322241250,25250,25250,25250,25250,4
|
|
20230629,102100,322140250,25300,25250,25300,25200,24
|
|
20230629,102000,321533700,25250,25250,25300,25200,138
|
|
20230629,101900,318049350,25200,25250,25250,25200,9
|
|
20230629,101800,317822450,25200,25250,25250,25200,50
|
|
20230629,101700,316560100,25250,25400,25400,25250,18
|
|
20230629,101600,316103800,25250,25250,25250,25250,4
|
|
20230629,101500,316002800,25250,25250,25250,25250,6
|
|
20230629,101400,315851300,25250,25250,25250,25250,4
|
|
20230629,101300,315750300,25250,25250,25250,25250,5
|
|
20230629,101200,315624050,25400,25250,25400,25250,24
|
|
20230629,101100,315015050,25350,25250,25350,25250,16
|
|
20230629,101000,314610450,25250,25250,25250,25200,40
|
|
20230629,100900,313600700,25200,25200,25250,25200,262
|
|
20230629,100800,306998250,25200,25250,25250,25200,9
|
|
20230629,100700,306771300,25250,25200,25250,25150,422
|
|
20230629,100600,296131650,25200,25200,25200,25200,238
|
|
20230629,100500,290134050,25200,25250,25250,25200,663
|
|
20230629,100400,273425500,25200,25250,25250,25200,195
|
|
20230629,100300,268501950,25250,25300,25300,25250,76
|
|
20230629,100200,266582600,25300,25350,25350,25300,971
|
|
20230629,100100,242015650,25350,25350,25350,25350,5
|
|
20230629,100000,241888900,25350,25450,25450,25350,13
|
|
20230629,095900,241559250,25350,25350,25350,25350,368
|
|
20230629,095800,232230450,25350,25450,25450,25350,5
|
|
20230629,095700,232103600,25350,25450,25450,25350,16
|
|
20230629,095600,231697000,25350,25350,25350,25350,260
|
|
20230629,095500,225106000,25350,25400,25400,25350,225
|
|
20230629,095400,219392250,25400,25400,25400,25400,274
|
|
20230629,095300,212432650,25400,25400,25400,25400,59
|
|
20230629,095200,210934050,25400,25400,25400,25400,213
|
|
20230629,095100,205523850,25450,25450,25450,25450,640
|
|
20230629,095000,189235850,25450,25450,25450,25450,4
|
|
20230629,094900,189134050,25450,25450,25450,25450,6
|
|
20230629,094800,188981350,25450,25450,25500,25450,8
|
|
20230629,094700,188777700,25450,25450,25550,25450,42
|
|
20230629,094600,187708700,25450,25500,25550,25450,19
|
|
20230629,094500,187223900,25450,25450,25450,25450,6
|
|
20230629,094400,187071200,25450,25500,25500,25450,13
|
|
20230629,094300,186739850,25500,25500,25500,25450,55
|
|
20230629,094200,185338050,25500,25500,25500,25450,11
|
|
20230629,094100,185057800,25500,25500,25500,25450,20
|
|
20230629,094000,184548100,25500,25500,25500,25450,35
|
|
20230629,093900,183655800,25450,25500,25500,25450,85
|
|
20230629,093800,181489900,25500,25500,25500,25450,8
|
|
20230629,093700,181286100,25450,25500,25500,25450,17
|
|
20230629,093600,180852850,25450,25450,25500,25450,90
|
|
20230629,093500,178562300,25450,25450,25450,25400,11
|
|
20230629,093400,178282650,25450,25450,25450,25400,26
|
|
20230629,093300,177621100,25450,25450,25450,25400,60
|
|
20230629,093200,176094850,25450,25450,25450,25400,58
|
|
20230629,093100,174619550,25400,25400,25450,25400,255
|
|
20230629,093000,168142500,25400,25450,25450,25400,8
|
|
20230629,092900,167939000,25350,25450,25450,25350,96
|
|
20230629,092800,165504700,25450,25400,25450,25350,381
|
|
20230629,092700,155814100,25400,25400,25400,25350,19
|
|
20230629,092600,155332300,25350,25350,25400,25350,271
|
|
20230629,092500,148462300,25400,25450,25450,25400,647
|
|
20230629,092400,132028250,25400,25400,25450,25400,7
|
|
20230629,092300,131850400,25450,25450,25450,25400,52
|
|
20230629,092200,130529300,25450,25450,25450,25400,11
|
|
20230629,092100,130249550,25450,25500,25550,25450,591
|
|
20230629,092000,115208300,25550,25550,25550,25450,537
|
|
20230629,091900,101514700,25550,25550,25550,25500,8
|
|
20230629,091800,101310550,25550,25550,25550,25500,8
|
|
20230629,091700,101106350,25550,25550,25550,25500,57
|
|
20230629,091600,99651500,25550,25650,25650,25500,626
|
|
20230629,091500,83657250,25650,25650,25650,25550,437
|
|
20230629,091400,72479800,25650,25550,25650,25550,417
|
|
20230629,091300,61810450,25550,25500,25550,25500,425
|
|
20230629,091200,50972800,25450,25550,25550,25400,208
|
|
20230629,091100,45683000,25550,25450,25550,25450,300
|
|
20230629,091000,38047900,25350,25450,25450,25350,91
|
|
20230629,090900,35739800,25450,25450,25450,25450,17
|
|
20230629,090800,35307150,25450,25400,25450,25400,61
|
|
20230629,090700,33757400,25450,25400,25450,25400,245
|
|
20230629,090600,27533750,25450,25450,25450,25400,35
|
|
20230629,090500,26643250,25450,25450,25450,25450,208
|
|
20230629,090400,21349650,25400,25450,25450,25400,329
|
|
20230629,090300,12984750,25600,25400,25650,25400,138
|
|
20230629,090200,9475100,25400,25450,25450,25400,17
|
|
20230629,090100,9043150,25400,25500,25500,25400,39
|
|
20230629,090000,8052200,25500,25400,25500,25400,317
|