576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,183200,4860684550,25150,25150,25150,25150,0
|
|
20230629,183100,4860684550,25150,25150,25150,25150,0
|
|
20230629,183000,4860684550,25150,25150,25150,25150,0
|
|
20230629,182900,4860684550,25150,25150,25150,25150,0
|
|
20230629,182800,4860684550,25150,25150,25150,25150,0
|
|
20230629,182700,4860684550,25150,25150,25150,25150,0
|
|
20230629,182600,4860684550,25150,25150,25150,25150,0
|
|
20230629,182500,4860684550,25150,25150,25150,25150,0
|
|
20230629,182400,4860684550,25150,25150,25150,25150,0
|
|
20230629,182300,4860684550,25150,25150,25150,25150,0
|
|
20230629,182200,4860684550,25150,25150,25150,25150,0
|
|
20230629,182100,4860684550,25150,25150,25150,25150,0
|
|
20230629,182000,4860684550,25150,25150,25150,25150,0
|
|
20230629,181900,4860684550,25150,25150,25150,25150,0
|
|
20230629,181800,4860684550,25150,25150,25150,25150,0
|
|
20230629,181700,4860684550,25150,25150,25150,25150,0
|
|
20230629,181600,4860684550,25150,25150,25150,25150,0
|
|
20230629,181500,4860684550,25150,25150,25150,25150,0
|
|
20230629,181400,4860684550,25150,25150,25150,25150,0
|
|
20230629,181300,4860684550,25150,25150,25150,25150,0
|
|
20230629,181200,4860684550,25150,25150,25150,25150,0
|
|
20230629,181100,4860684550,25150,25150,25150,25150,0
|
|
20230629,181000,4860684550,25150,25150,25150,25150,0
|
|
20230629,180900,4860684550,25150,25150,25150,25150,0
|
|
20230629,180800,4860684550,25150,25150,25150,25150,0
|
|
20230629,180700,4860684550,25150,25150,25150,25150,0
|
|
20230629,180600,4860684550,25150,25150,25150,25150,0
|
|
20230629,180500,4860684550,25150,25150,25150,25150,0
|
|
20230629,180400,4860684550,25150,25150,25150,25150,0
|
|
20230629,180300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,180200,4860684550,25150,25150,25150,25150,0
|
|
20230629,180100,4860684550,25150,25150,25150,25150,0
|
|
20230629,180000,4860684550,25150,25150,25150,25150,0
|
|
20230629,175900,4860684550,25150,25150,25150,25150,0
|
|
20230629,175800,4860684550,25150,25150,25150,25150,0
|
|
20230629,175700,4860684550,25150,25150,25150,25150,0
|
|
20230629,175600,4860684550,25150,25150,25150,25150,0
|
|
20230629,175500,4860684550,25150,25150,25150,25150,0
|
|
20230629,175400,4860684550,25150,25150,25150,25150,0
|
|
20230629,175300,4860684550,25150,25150,25150,25150,0
|
|
20230629,175200,4860684550,25150,25150,25150,25150,0
|
|
20230629,175100,4860684550,25150,25150,25150,25150,0
|
|
20230629,175000,4860684550,25150,25150,25150,25150,0
|
|
20230629,174900,4860684550,25150,25150,25150,25150,0
|
|
20230629,174800,4860684550,25150,25150,25150,25150,0
|
|
20230629,174700,4860684550,25150,25150,25150,25150,0
|
|
20230629,174600,4860684550,25150,25150,25150,25150,0
|
|
20230629,174500,4860684550,25150,25150,25150,25150,0
|
|
20230629,174400,4860684550,25150,25150,25150,25150,0
|
|
20230629,174300,4860684550,25150,25150,25150,25150,0
|
|
20230629,174200,4860684550,25150,25150,25150,25150,0
|
|
20230629,174100,4860684550,25150,25150,25150,25150,0
|
|
20230629,174000,4860684550,25150,25150,25150,25150,0
|
|
20230629,173900,4860684550,25150,25150,25150,25150,0
|
|
20230629,173800,4860684550,25150,25150,25150,25150,0
|
|
20230629,173700,4860684550,25150,25150,25150,25150,0
|
|
20230629,173600,4860684550,25150,25150,25150,25150,0
|
|
20230629,173500,4860684550,25150,25150,25150,25150,0
|
|
20230629,173400,4860684550,25150,25150,25150,25150,0
|
|
20230629,173300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,173200,4860684550,25150,25150,25150,25150,0
|
|
20230629,173100,4860684550,25150,25150,25150,25150,0
|
|
20230629,173000,4860684550,25150,25150,25150,25150,0
|
|
20230629,172900,4860684550,25150,25150,25150,25150,0
|
|
20230629,172800,4860684550,25150,25150,25150,25150,0
|
|
20230629,172700,4860684550,25150,25150,25150,25150,0
|
|
20230629,172600,4860684550,25150,25150,25150,25150,0
|
|
20230629,172500,4860684550,25150,25150,25150,25150,0
|
|
20230629,172400,4860684550,25150,25150,25150,25150,0
|
|
20230629,172300,4860684550,25150,25150,25150,25150,0
|
|
20230629,172200,4860684550,25150,25150,25150,25150,0
|
|
20230629,172100,4860684550,25150,25150,25150,25150,0
|
|
20230629,172000,4860684550,25150,25150,25150,25150,0
|
|
20230629,171900,4860684550,25150,25150,25150,25150,0
|
|
20230629,171800,4860684550,25150,25150,25150,25150,0
|
|
20230629,171700,4860684550,25150,25150,25150,25150,0
|
|
20230629,171600,4860684550,25150,25150,25150,25150,0
|
|
20230629,171500,4860684550,25150,25150,25150,25150,0
|
|
20230629,171400,4860684550,25150,25150,25150,25150,0
|
|
20230629,171300,4860684550,25150,25150,25150,25150,0
|
|
20230629,171200,4860684550,25150,25150,25150,25150,0
|
|
20230629,171100,4860684550,25150,25150,25150,25150,0
|
|
20230629,171000,4860684550,25150,25150,25150,25150,0
|
|
20230629,170900,4860684550,25150,25150,25150,25150,0
|
|
20230629,170800,4860684550,25150,25150,25150,25150,0
|
|
20230629,170700,4860684550,25150,25150,25150,25150,0
|
|
20230629,170600,4860684550,25150,25150,25150,25150,0
|
|
20230629,170500,4860684550,25150,25150,25150,25150,0
|
|
20230629,170400,4860684550,25150,25150,25150,25150,0
|
|
20230629,170300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,170200,4860684550,25150,25150,25150,25150,0
|
|
20230629,170100,4860684550,25150,25150,25150,25150,0
|
|
20230629,170000,4860684550,25150,25150,25150,25150,0
|
|
20230629,165900,4860684550,25150,25150,25150,25150,0
|
|
20230629,165800,4860684550,25150,25150,25150,25150,0
|
|
20230629,165700,4860684550,25150,25150,25150,25150,0
|
|
20230629,165600,4860684550,25150,25150,25150,25150,0
|
|
20230629,165500,4860684550,25150,25150,25150,25150,0
|
|
20230629,165400,4860684550,25150,25150,25150,25150,0
|
|
20230629,165300,4860684550,25150,25150,25150,25150,0
|
|
20230629,165200,4860684550,25150,25150,25150,25150,0
|
|
20230629,165100,4860684550,25150,25150,25150,25150,0
|
|
20230629,165000,4860684550,25150,25150,25150,25150,0
|
|
20230629,164900,4860684550,25150,25150,25150,25150,0
|
|
20230629,164800,4860684550,25150,25150,25150,25150,0
|
|
20230629,164700,4860684550,25150,25150,25150,25150,0
|
|
20230629,164600,4860684550,25150,25150,25150,25150,0
|
|
20230629,164500,4860684550,25150,25150,25150,25150,0
|
|
20230629,164400,4860684550,25150,25150,25150,25150,0
|
|
20230629,164300,4860684550,25150,25150,25150,25150,0
|
|
20230629,164200,4860684550,25150,25150,25150,25150,0
|
|
20230629,164100,4860684550,25150,25150,25150,25150,0
|
|
20230629,164000,4860684550,25150,25150,25150,25150,0
|
|
20230629,163900,4860684550,25150,25150,25150,25150,0
|
|
20230629,163800,4860684550,25150,25150,25150,25150,0
|
|
20230629,163700,4860684550,25150,25150,25150,25150,0
|
|
20230629,163600,4860684550,25150,25150,25150,25150,0
|
|
20230629,163500,4860684550,25150,25150,25150,25150,0
|
|
20230629,163400,4860684550,25150,25150,25150,25150,0
|
|
20230629,163300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,163200,4860684550,25150,25150,25150,25150,0
|
|
20230629,163100,4860684550,25150,25150,25150,25150,0
|
|
20230629,163000,4860684550,25150,25150,25150,25150,0
|
|
20230629,162900,4860684550,25150,25150,25150,25150,0
|
|
20230629,162800,4860684550,25150,25150,25150,25150,0
|
|
20230629,162700,4860684550,25150,25150,25150,25150,0
|
|
20230629,162600,4860684550,25150,25150,25150,25150,0
|
|
20230629,162500,4860684550,25150,25150,25150,25150,0
|
|
20230629,162400,4860684550,25150,25150,25150,25150,0
|
|
20230629,162300,4860684550,25150,25150,25150,25150,0
|
|
20230629,162200,4860684550,25150,25150,25150,25150,0
|
|
20230629,162100,4860684550,25150,25150,25150,25150,0
|
|
20230629,162000,4860684550,25150,25150,25150,25150,0
|
|
20230629,161900,4860684550,25150,25150,25150,25150,0
|
|
20230629,161800,4860684550,25150,25150,25150,25150,0
|
|
20230629,161700,4860684550,25150,25150,25150,25150,0
|
|
20230629,161600,4860684550,25150,25150,25150,25150,0
|
|
20230629,161500,4860684550,25150,25150,25150,25150,0
|
|
20230629,161400,4860684550,25150,25150,25150,25150,0
|
|
20230629,161300,4860684550,25150,25150,25150,25150,0
|
|
20230629,161200,4860684550,25150,25150,25150,25150,0
|
|
20230629,161100,4860684550,25150,25150,25150,25150,0
|
|
20230629,161000,4860684550,25150,25150,25150,25150,0
|
|
20230629,160900,4860684550,25150,25150,25150,25150,0
|
|
20230629,160800,4860684550,25150,25150,25150,25150,0
|
|
20230629,160700,4860684550,25150,25150,25150,25150,0
|
|
20230629,160600,4860684550,25150,25150,25150,25150,0
|
|
20230629,160500,4860684550,25150,25150,25150,25150,0
|
|
20230629,160400,4860684550,25150,25150,25150,25150,0
|
|
20230629,160300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,160200,4860684550,25150,25150,25150,25150,0
|
|
20230629,160100,4860684550,25150,25150,25150,25150,0
|
|
20230629,160000,4860684550,25150,25150,25150,25150,0
|
|
20230629,155900,4860684550,25150,25150,25150,25150,0
|
|
20230629,155800,4860684550,25150,25150,25150,25150,0
|
|
20230629,155700,4860684550,25150,25150,25150,25150,0
|
|
20230629,155600,4860684550,25150,25150,25150,25150,0
|
|
20230629,155500,4860684550,25150,25150,25150,25150,0
|
|
20230629,155400,4860684550,25150,25150,25150,25150,0
|
|
20230629,155300,4860684550,25150,25150,25150,25150,0
|
|
20230629,155200,4860684550,25150,25150,25150,25150,0
|
|
20230629,155100,4860684550,25150,25150,25150,25150,0
|
|
20230629,155000,4860684550,25150,25150,25150,25150,0
|
|
20230629,154900,4860684550,25150,25150,25150,25150,0
|
|
20230629,154800,4860684550,25150,25150,25150,25150,0
|
|
20230629,154700,4860684550,25150,25150,25150,25150,0
|
|
20230629,154600,4860684550,25150,25150,25150,25150,0
|
|
20230629,154500,4860684550,25150,25150,25150,25150,0
|
|
20230629,154400,4860684550,25150,25150,25150,25150,0
|
|
20230629,154300,4860684550,25150,25150,25150,25150,0
|
|
20230629,154200,4860684550,25150,25150,25150,25150,0
|
|
20230629,154100,4860684550,25150,25150,25150,25150,0
|
|
20230629,154000,4860684550,25150,25150,25150,25150,0
|
|
20230629,153900,4860684550,25150,25150,25150,25150,0
|
|
20230629,153800,4860684550,25150,25150,25150,25150,0
|
|
20230629,153700,4860684550,25150,25150,25150,25150,0
|
|
20230629,153600,4860684550,25150,25150,25150,25150,0
|
|
20230629,153500,4860684550,25150,25150,25150,25150,0
|
|
20230629,153400,4860684550,25150,25150,25150,25150,0
|
|
20230629,153300,4860684550,25150,25150,25150,25150,3578
|
|
20230629,153200,4860684550,25150,25150,25150,25150,0
|
|
20230629,153100,4860684550,25150,25150,25150,25150,0
|
|
20230629,153000,4860684550,25150,25150,25150,25150,3578
|
|
20230629,152900,4770697850,25000,25000,25000,25000,0
|
|
20230629,152800,4770697850,25000,25000,25000,25000,0
|
|
20230629,152700,4770697850,25000,25000,25000,25000,0
|
|
20230629,152600,4770697850,25000,25000,25000,25000,0
|
|
20230629,152500,4770697850,25000,25000,25000,25000,0
|
|
20230629,152400,4770697850,25000,25000,25000,25000,0
|
|
20230629,152300,4770697850,25000,25000,25000,25000,0
|
|
20230629,152200,4770697850,25000,25000,25000,25000,0
|
|
20230629,152100,4770697850,25000,25000,25000,25000,0
|
|
20230629,152000,4770697850,25000,25000,25000,25000,0
|
|
20230629,151900,4770697850,25000,25050,25100,25000,321
|
|
20230629,151800,4762650400,25100,25100,25100,25050,225
|
|
20230629,151700,4757004950,25100,25100,25100,25050,447
|
|
20230629,151600,4745791950,25100,25050,25100,24950,430
|
|
20230629,151500,4735002200,25050,24950,25050,24950,5709
|
|
20230629,151400,4592292300,24950,24950,25000,24950,194
|
|
20230629,151300,4587445800,24950,24950,25000,24950,639
|
|
20230629,151200,4571500050,24950,25000,25000,24950,611
|
|
20230629,151100,4556244500,25000,25000,25000,24950,1168
|
|
20230629,151000,4527048150,24950,25000,25000,24950,107
|
|
20230629,150900,4524373500,24950,25000,25000,24950,174
|
|
20230629,150800,4520029850,25000,24950,25000,24950,290
|
|
20230629,150700,4512790150,24950,25000,25000,24950,222
|
|
20230629,150600,4507245350,24950,24950,25000,24950,143
|
|
20230629,150500,4503671200,24950,24950,25000,24950,300
|
|
20230629,150400,4496183550,24950,25000,25000,24950,21
|
|
20230629,150300,4495659100,25000,25100,25150,24950,3507
|
|
20230629,150200,4407840550,25150,25100,25150,25100,83
|
|
20230629,150100,4405753450,25150,25100,25150,25100,128
|
|
20230629,150000,4402537150,25100,25150,25150,25100,450
|
|
20230629,145900,4391240650,25100,25150,25150,25100,454
|
|
20230629,145800,4379822900,25100,25150,25150,25100,113
|
|
20230629,145700,4376981250,25100,25050,25150,25050,400
|
|
20230629,145600,4366924700,25050,25100,25150,25050,269
|
|
20230629,145500,4360168700,25050,25050,25100,25050,259
|
|
20230629,145400,4353668150,25050,25050,25150,25050,241
|
|
20230629,145300,4347609700,25150,25100,25150,25050,245
|
|
20230629,145200,4341458000,25150,25100,25150,25050,187
|
|
20230629,145100,4336758600,25050,25100,25100,25050,204
|
|
20230629,145000,4331638500,25050,25050,25100,25050,56
|
|
20230629,144900,4330234650,25050,25050,25150,25050,241
|
|
20230629,144800,4324181800,25050,25050,25150,25050,149
|
|
20230629,144700,4320443150,25050,25100,25150,25050,330
|
|
20230629,144600,4312159850,25150,25100,25150,25100,232
|
|
20230629,144500,4306325550,25100,25100,25150,25100,31
|
|
20230629,144400,4305546250,25150,25050,25150,25050,132
|
|
20230629,144300,4302227800,25100,25150,25150,25050,410
|
|
20230629,144200,4291929200,25100,25100,25100,25100,463
|
|
20230629,144100,4280307900,25100,25050,25150,25050,402
|
|
20230629,144000,4270204100,25100,25050,25100,25050,372
|
|
20230629,143900,4260867250,25100,25100,25100,25050,98
|
|
20230629,143800,4258407700,25050,25150,25150,25050,272
|
|
20230629,143700,4251581750,25050,25050,25100,25050,249
|
|
20230629,143600,4245332200,25050,25050,25050,25050,7
|
|
20230629,143500,4245156850,25050,25000,25050,25000,236
|
|
20230629,143400,4239245350,25000,25050,25050,25000,104
|
|
20230629,143300,4236640500,25050,25050,25100,25000,723
|
|
20230629,143200,4218523000,25050,25000,25050,25000,30
|
|
20230629,143100,4217771950,25000,25000,25050,25000,50
|
|
20230629,143000,4216519650,25000,25000,25050,25000,479
|
|
20230629,142900,4204520950,25000,25000,25050,25000,80
|
|
20230629,142800,4202519900,25050,25100,25100,25050,721
|
|
20230629,142700,4184453200,25100,25050,25100,25050,28
|
|
20230629,142600,4183750700,25050,25050,25150,25050,541
|
|
20230629,142500,4170169000,25050,25050,25100,25050,273
|
|
20230629,142400,4163318100,25050,25050,25100,25050,142
|
|
20230629,142300,4159754250,25100,25050,25100,25050,107
|
|
20230629,142200,4157068900,25050,25050,25100,25050,253
|
|
20230629,142100,4150723950,25050,25050,25050,25050,7
|
|
20230629,142000,4150548600,25050,25050,25100,25050,271
|
|
20230629,141900,4143746850,25050,25000,25050,25000,256
|
|
20230629,141800,4137339300,25000,24950,25050,24950,106
|
|
20230629,141700,4134685550,24950,25000,25050,24950,265
|
|
20230629,141600,4128055700,25000,25000,25050,25000,319
|
|
20230629,141500,4120079650,24950,25050,25100,24950,24
|
|
20230629,141400,4119478800,25050,25050,25050,24950,1409
|
|
20230629,141300,4084199150,25050,25050,25100,25050,117
|
|
20230629,141200,4081262800,25100,25050,25100,25050,264
|
|
20230629,141100,4074636750,25050,25050,25100,25050,89
|
|
20230629,141000,4072404250,25100,25050,25100,25050,130
|
|
20230629,140900,4069143050,25100,25050,25150,25050,339
|
|
20230629,140800,4060632350,25100,25050,25100,25050,150
|
|
20230629,140700,4056867700,25050,25150,25150,25050,138
|
|
20230629,140600,4053404100,25100,25100,25150,25050,375
|
|
20230629,140500,4043983700,25100,25100,25100,25100,220
|
|
20230629,140400,4038461700,25100,25100,25100,25100,226
|
|
20230629,140300,4032789100,25100,25100,25100,25100,33
|
|
20230629,140200,4031960800,25050,25100,25100,25050,176
|
|
20230629,140100,4027550700,25100,25050,25100,25050,314
|
|
20230629,140000,4019672850,25100,25000,25100,25000,231
|
|
20230629,135900,4013883650,25050,25000,25100,25000,145
|
|
20230629,135800,4010250650,25100,25050,25100,25050,493
|
|
20230629,135700,3997884750,25050,25050,25050,25050,105
|
|
20230629,135600,3995254500,25050,25000,25050,25000,118
|
|
20230629,135500,3992299200,25050,25050,25050,25050,23
|
|
20230629,135400,3991723050,25050,25050,25050,25050,94
|
|
20230629,135300,3989368350,25050,25050,25050,25050,233
|
|
20230629,135200,3983531700,25050,25050,25100,25050,604
|
|
20230629,135100,3968396700,25050,25100,25100,25050,143
|
|
20230629,135000,3964812950,25100,25100,25100,25100,386
|
|
20230629,134900,3955124350,25050,25100,25100,25050,118
|
|
20230629,134800,3952162800,25100,25000,25100,25000,258
|
|
20230629,134700,3945698800,25050,25050,25050,25050,92
|
|
20230629,134600,3943394200,25050,25050,25050,25000,124
|
|
20230629,134500,3940291100,25050,25000,25050,25000,167
|
|
20230629,134400,3936107900,25050,25050,25050,25050,45
|
|
20230629,134300,3934980650,25050,25000,25050,25000,74
|
|
20230629,134200,3933127050,25000,24950,25000,24950,329
|
|
20230629,134100,3924908150,24950,24950,24950,24950,25
|
|
20230629,134000,3924284400,25050,25000,25050,24950,658
|
|
20230629,133900,3907839900,25000,25000,25000,25000,165
|
|
20230629,133800,3903714900,25050,24900,25050,24900,105
|
|
20230629,133700,3901096350,24900,24950,25000,24900,353
|
|
20230629,133600,3892278250,24950,24950,24950,24900,177
|
|
20230629,133500,3887862150,24950,24950,24950,24900,82
|
|
20230629,133400,3885819000,24950,25000,25000,24900,959
|
|
20230629,133300,3861894100,25000,25050,25050,25000,720
|
|
20230629,133200,3843891300,25050,25050,25100,25050,739
|
|
20230629,133100,3825376100,25050,25100,25100,25050,41
|
|
20230629,133000,3824347100,25050,25050,25050,25050,207
|
|
20230629,132900,3819161750,25100,25050,25100,25050,402
|
|
20230629,132800,3809072800,25050,25100,25100,25050,22
|
|
20230629,132700,3808520650,25100,25100,25100,25050,305
|
|
20230629,132600,3800867450,25100,25050,25100,25050,34
|
|
20230629,132500,3800014100,25100,25050,25100,25050,119
|
|
20230629,132400,3797031200,25000,25050,25050,25000,136
|
|
20230629,132300,3793624900,25000,24950,25000,24950,344
|
|
20230629,132200,3785030400,24950,25000,25000,24950,228
|
|
20230629,132100,3779336950,25000,25000,25000,25000,476
|
|
20230629,132000,3767436950,24950,24950,24950,24950,2
|
|
20230629,131900,3767387050,25000,24950,25000,24950,167
|
|
20230629,131800,3763212900,24950,25000,25000,24950,622
|
|
20230629,131700,3747689600,25000,25000,25000,25000,729
|
|
20230629,131600,3729464600,25050,25050,25050,25050,249
|
|
20230629,131500,3723227150,25050,25050,25050,25000,81
|
|
20230629,131400,3721200400,25050,25000,25100,25000,363
|
|
20230629,131300,3712111650,25100,25050,25100,25000,1087
|
|
20230629,131200,3684890850,25100,25150,25150,25100,199
|
|
20230629,131100,3679894900,25150,25150,25150,25100,314
|
|
20230629,131000,3672001250,25150,25150,25150,25100,369
|
|
20230629,130900,3662738200,25150,25150,25150,25150,10
|
|
20230629,130800,3662486700,25150,25200,25200,25150,177
|
|
20230629,130700,3658028200,25100,25200,25200,25100,446
|
|
20230629,130600,3646827250,25200,25200,25200,25150,727
|
|
20230629,130500,3628535250,25200,25200,25200,25200,200
|
|
20230629,130400,3623495250,25200,25200,25200,25200,111
|
|
20230629,130300,3620698050,25200,25250,25250,25200,495
|
|
20230629,130200,3608214150,25250,25250,25250,25250,31
|
|
20230629,130100,3607431400,25250,25250,25300,25250,502
|
|
20230629,130000,3594752300,25200,25250,25300,25200,412
|
|
20230629,125900,3584346550,25250,25250,25250,25250,330
|
|
20230629,125800,3576014050,25250,25250,25250,25250,72
|
|
20230629,125700,3574196050,25250,25250,25250,25200,355
|
|
20230629,125600,3565234750,25250,25250,25250,25200,309
|
|
20230629,125500,3557432550,25250,25200,25250,25200,499
|
|
20230629,125400,3544835900,25250,25250,25250,25250,185
|
|
20230629,125300,3540164650,25250,25200,25250,25200,98
|
|
20230629,125200,3537690200,25250,25200,25250,25200,1344
|
|
20230629,125100,3503767800,25250,25200,25250,25200,61
|
|
20230629,125000,3502228200,25250,25250,25250,25200,293
|
|
20230629,124900,3494840300,25250,25200,25250,25200,497
|
|
20230629,124800,3482291600,25250,25250,25250,25200,262
|
|
20230629,124700,3475685450,25250,25200,25250,25200,538
|
|
20230629,124600,3462108150,25200,25200,25200,25150,448
|
|
20230629,124500,3450818800,25200,25200,25200,25200,193
|
|
20230629,124400,3445955200,25200,25200,25200,25150,367
|
|
20230629,124300,3436707000,25200,25200,25200,25200,91
|
|
20230629,124200,3434413800,25200,25200,25250,25200,317
|
|
20230629,124100,3426424300,25250,25200,25250,25200,332
|
|
20230629,124000,3418050400,25250,25200,25250,25200,430
|
|
20230629,123900,3407210900,25250,25200,25250,25200,279
|
|
20230629,123800,3400168400,25250,25200,25250,25200,576
|
|
20230629,123700,3385646250,25150,25200,25200,25150,228
|
|
20230629,123600,3379906200,25200,25200,25200,25200,289
|
|
20230629,123500,3372623400,25200,25150,25200,25150,265
|
|
20230629,123400,3365949700,25200,25200,25200,25150,637
|
|
20230629,123300,3349899550,25200,25200,25200,25200,169
|
|
20230629,123200,3345640750,25200,25150,25200,25150,484
|
|
20230629,123100,3333450150,25200,25150,25200,25100,591
|
|
20230629,123000,3318577400,25150,25150,25150,25150,290
|
|
20230629,122900,3311283900,25150,25150,25150,25100,416
|
|
20230629,122800,3300823850,25150,25150,25150,25150,501
|
|
20230629,122700,3288223700,25150,25150,25150,25100,262
|
|
20230629,122600,3281639650,25150,25150,25150,25100,378
|
|
20230629,122500,3272134500,25150,25100,25150,25100,324
|
|
20230629,122400,3263986850,25150,25150,25150,25100,165
|
|
20230629,122300,3259837900,25100,25150,25150,25100,485
|
|
20230629,122200,3247640900,25150,25150,25150,25100,137
|
|
20230629,122100,3244198850,25150,25150,25150,25100,241
|
|
20230629,122000,3238138550,25150,25100,25150,25100,393
|
|
20230629,121900,3228254750,25150,25150,25150,25150,48
|
|
20230629,121800,3227047550,25150,25150,25200,25150,541
|
|
20230629,121700,3213440900,25150,25150,25150,25150,365
|
|
20230629,121600,3204261150,25150,25150,25150,25150,54
|
|
20230629,121500,3202903050,25150,25150,25150,25150,340
|
|
20230629,121400,3194352050,25150,25150,25150,25150,50
|
|
20230629,121300,3193094550,25150,25150,25150,25150,327
|
|
20230629,121200,3184870500,25150,25150,25150,25100,711
|
|
20230629,121100,3167007750,25200,25150,25200,25150,127
|
|
20230629,121000,3163807550,25200,25200,25200,25100,388
|
|
20230629,120900,3154031350,25200,25200,25200,25000,1443
|
|
20230629,120800,3117845250,25200,25200,25200,25200,115
|
|
20230629,120700,3114947250,25150,25200,25200,25150,522
|
|
20230629,120600,3101795350,25200,25200,25200,25150,183
|
|
20230629,120500,3097183800,25150,25150,25150,25150,155
|
|
20230629,120400,3093285550,25200,25150,25200,25150,464
|
|
20230629,120300,3081613550,25150,25150,25150,25100,52
|
|
20230629,120200,3080306850,25150,25200,25250,25150,793
|
|
20230629,120100,3060342500,25200,25200,25200,25150,317
|
|
20230629,120000,3052359800,25200,25250,25250,25150,538
|
|
20230629,115900,3038815650,25200,25250,25250,25200,423
|
|
20230629,115800,3028140150,25250,25200,25250,25200,230
|
|
20230629,115700,3022339650,25250,25200,25250,25200,165
|
|
20230629,115600,3018173500,25250,25250,25250,25250,464
|
|
20230629,115500,3006457500,25250,25200,25250,25200,441
|
|
20230629,115400,2995336750,25250,25250,25250,25200,346
|
|
20230629,115300,2986610800,25300,25300,25300,25250,103
|
|
20230629,115200,2984005350,25250,25300,25300,25250,323
|
|
20230629,115100,2975846250,25300,25250,25300,25200,844
|
|
20230629,115000,2954527400,25250,25250,25250,25250,89
|
|
20230629,114900,2952280150,25250,25250,25250,25250,226
|
|
20230629,114800,2946573650,25250,25250,25250,25250,421
|
|
20230629,114700,2935943400,25250,25250,25250,25200,124
|
|
20230629,114600,2932814550,25200,25200,25250,25200,1010
|
|
20230629,114500,2907351750,25250,25250,25250,25250,76
|
|
20230629,114400,2905432750,25250,25250,25250,25200,274
|
|
20230629,114300,2898514300,25250,25250,25250,25250,325
|
|
20230629,114200,2890308050,25250,25200,25250,25200,65
|
|
20230629,114100,2888667600,25200,25300,25300,25200,313
|
|
20230629,114000,2880765600,25300,25250,25300,25150,1109
|
|
20230629,113900,2852776900,25300,25250,25300,25200,239
|
|
20230629,113800,2846741200,25250,25300,25300,25250,413
|
|
20230629,113700,2836308150,25300,25300,25300,25250,499
|
|
20230629,113600,2823700950,25250,25200,25250,25200,279
|
|
20230629,113500,2816656600,25250,25250,25300,25200,772
|
|
20230629,113400,2797162950,25250,25250,25250,25250,138
|
|
20230629,113300,2793678450,25250,25250,25250,25200,296
|
|
20230629,113200,2786206200,25250,25250,25250,25200,432
|
|
20230629,113100,2775298250,25200,25250,25250,25200,34
|
|
20230629,113000,2774440000,25250,25200,25250,25200,436
|
|
20230629,112900,2763436600,25200,25250,25250,25200,209
|
|
20230629,112800,2758167150,25200,25200,25250,25200,643
|
|
20230629,112700,2741962350,25250,25250,25250,25250,391
|
|
20230629,112600,2732089600,25250,25250,25250,25200,138
|
|
20230629,112500,2728605900,25250,25300,25300,25250,690
|
|
20230629,112400,2711172850,25250,25250,25300,25250,611
|
|
20230629,112300,2695739900,25300,25250,25300,25250,288
|
|
20230629,112200,2688455450,25300,25300,25300,25300,512
|
|
20230629,112100,2675501850,25300,25250,25300,25250,924
|
|
20230629,112000,2652167000,25250,25250,25250,25250,357
|
|
20230629,111900,2643152750,25250,25250,25250,25250,614
|
|
20230629,111800,2627649250,25250,25200,25250,25200,251
|
|
20230629,111700,2621323550,25250,25200,25250,25150,2006
|
|
20230629,111600,2570787950,25200,25200,25200,25200,150
|
|
20230629,111500,2567007950,25200,25200,25200,25150,212
|
|
20230629,111400,2561665600,25150,25100,25150,25100,929
|
|
20230629,111300,2538303400,25100,25100,25100,25100,79
|
|
20230629,111200,2536320500,25100,25050,25100,25050,388
|
|
20230629,111100,2526588200,25100,25050,25100,25050,328
|
|
20230629,111000,2518362950,25050,25100,25100,25000,497
|
|
20230629,110900,2505927600,25100,25050,25100,25050,463
|
|
20230629,110800,2494317050,25100,25100,25150,25100,372
|
|
20230629,110700,2484978800,25150,25100,25150,25100,140
|
|
20230629,110600,2481463700,25150,25100,25150,25100,597
|
|
20230629,110500,2466469650,25150,25150,25150,25150,127
|
|
20230629,110400,2463275600,25150,25150,25200,25100,402
|
|
20230629,110300,2453172350,25050,25100,25150,25050,718
|
|
20230629,110200,2435144300,25100,25100,25150,25050,613
|
|
20230629,110100,2419776950,25150,25050,25150,25050,418
|
|
20230629,110000,2409266550,25050,25150,25200,25050,441
|
|
20230629,105900,2398177200,25150,25150,25150,25150,331
|
|
20230629,105800,2389852550,25200,25200,25200,25150,498
|
|
20230629,105700,2377303200,25150,25200,25200,25150,354
|
|
20230629,105600,2368398800,25200,25200,25200,25200,204
|
|
20230629,105500,2363258000,25150,25200,25200,25150,198
|
|
20230629,105400,2358268900,25200,25200,25200,25150,362
|
|
20230629,105300,2349152100,25150,25150,25200,25150,527
|
|
20230629,105200,2335887550,25150,25150,25200,25150,302
|
|
20230629,105100,2328291200,25200,25150,25200,25150,176
|
|
20230629,105000,2323862900,25150,25150,25200,25150,689
|
|
20230629,104900,2306530650,25150,25150,25200,25150,34
|
|
20230629,104800,2305675200,25100,25150,25200,25100,210
|
|
20230629,104700,2300391550,25150,25100,25150,25100,401
|
|
20230629,104600,2290312700,25050,25150,25150,25050,777
|
|
20230629,104500,2270801600,25250,25200,25250,25150,673
|
|
20230629,104400,2253861200,25200,25250,25250,25200,377
|
|
20230629,104300,2244359350,25250,25200,25250,25200,497
|
|
20230629,104200,2231829950,25250,25250,25250,25250,643
|
|
20230629,104100,2215594200,25250,25250,25250,25250,184
|
|
20230629,104000,2210948200,25250,25250,25250,25200,302
|
|
20230629,103900,2203324000,25250,25150,25250,25150,2254
|
|
20230629,103800,2146620500,25250,25200,25250,25150,186
|
|
20230629,103700,2141939950,25250,25250,25250,25200,1002
|
|
20230629,103600,2116676400,25250,25250,25250,25250,146
|
|
20230629,103500,2112989900,25250,25250,25250,25150,105
|
|
20230629,103400,2110338750,25250,25200,25250,25200,362
|
|
20230629,103300,2101206350,25200,25200,25250,25200,132
|
|
20230629,103200,2097879450,25200,25150,25200,25150,476
|
|
20230629,103100,2085902300,25150,25150,25150,25100,348
|
|
20230629,103000,2077150150,25150,25250,25250,25150,938
|
|
20230629,102900,2053540400,25250,25200,25250,25200,469
|
|
20230629,102800,2041713150,25200,25250,25250,25200,49
|
|
20230629,102700,2040477050,25200,25250,25250,25200,453
|
|
20230629,102600,2029054100,25250,25250,25250,25150,773
|
|
20230629,102500,2009555250,25250,25250,25250,25250,241
|
|
20230629,102400,2003470000,25250,25300,25300,25250,1070
|
|
20230629,102300,1976426700,25300,25300,25300,25300,35
|
|
20230629,102200,1975541200,25300,25250,25300,25250,334
|
|
20230629,102100,1967098800,25200,25200,25300,25200,423
|
|
20230629,102000,1956406250,25200,25200,25250,25150,92
|
|
20230629,101900,1954083550,25150,25250,25300,25150,4873
|
|
20230629,101800,1831415650,25250,25200,25250,25200,1056
|
|
20230629,101700,1804753700,25250,25250,25250,25200,167
|
|
20230629,101600,1800539850,25250,25250,25250,25150,502
|
|
20230629,101500,1787865550,25250,25150,25250,25150,4187
|
|
20230629,101400,1682395500,25150,25100,25150,25100,219
|
|
20230629,101300,1676892700,25100,25100,25100,25100,852
|
|
20230629,101200,1655507500,25050,25050,25050,25050,21
|
|
20230629,101100,1654981450,25100,25100,25100,25100,84
|
|
20230629,101000,1652873050,25000,25050,25100,25000,398
|
|
20230629,100900,1642892300,25050,25000,25050,25000,212
|
|
20230629,100800,1637586200,25000,25000,25000,25000,172
|
|
20230629,100700,1633286200,25000,24950,25050,24950,319
|
|
20230629,100600,1625319500,25000,25050,25050,25000,1020
|
|
20230629,100500,1599818600,25050,25050,25050,25000,388
|
|
20230629,100400,1590104200,25050,25100,25100,25050,787
|
|
20230629,100300,1570369850,25100,25000,25100,25000,23
|
|
20230629,100200,1569792750,25100,25050,25100,25050,608
|
|
20230629,100100,1554555900,25100,25100,25100,25100,744
|
|
20230629,100000,1535881500,25100,25150,25200,25100,645
|
|
20230629,095900,1519666350,25150,25100,25150,25100,31
|
|
20230629,095800,1518887200,25150,25150,25150,25150,337
|
|
20230629,095700,1510411650,25150,25150,25150,25150,163
|
|
20230629,095600,1506312200,25150,25150,25150,25100,136
|
|
20230629,095500,1502892800,25100,25100,25100,25100,2
|
|
20230629,095400,1502842600,25150,25150,25150,25100,430
|
|
20230629,095300,1492035600,25100,25100,25150,25100,117
|
|
20230629,095200,1489098800,25100,25100,25100,25100,142
|
|
20230629,095100,1485534600,25100,25150,25150,25100,1867
|
|
20230629,095000,1438643550,25200,25200,25200,25150,230
|
|
20230629,094900,1432847800,25200,25100,25200,25100,866
|
|
20230629,094800,1411052800,25150,25200,25200,25150,613
|
|
20230629,094700,1395624750,25150,25150,25150,25150,835
|
|
20230629,094600,1374624500,25150,25050,25150,25050,3691
|
|
20230629,094500,1282031550,25000,25050,25050,25000,278
|
|
20230629,094400,1275068450,25050,25000,25050,25000,235
|
|
20230629,094300,1269184150,25000,25000,25000,24950,709
|
|
20230629,094200,1251465500,25000,25000,25000,24950,178
|
|
20230629,094100,1247016000,24950,25000,25000,24950,122
|
|
20230629,094000,1243966550,25000,25000,25050,25000,639
|
|
20230629,093900,1227990400,25050,25000,25050,25000,953
|
|
20230629,093800,1204157100,25000,24950,25000,24950,133
|
|
20230629,093700,1200836600,24950,24950,24950,24900,111
|
|
20230629,093600,1198068000,25000,24950,25000,24950,222
|
|
20230629,093500,1192529050,24950,24950,24950,24950,1018
|
|
20230629,093400,1167129950,24950,24950,24950,24900,25
|
|
20230629,093300,1166506700,24950,24950,25000,24950,454
|
|
20230629,093200,1155178300,25000,25050,25050,25000,679
|
|
20230629,093100,1138202800,25050,24900,25050,24850,1001
|
|
20230629,093000,1113216150,24900,24900,24900,24900,8
|
|
20230629,092900,1113016950,24950,24850,24950,24850,362
|
|
20230629,092800,1104004100,24900,24900,24900,24850,118
|
|
20230629,092700,1101067950,24850,24950,24950,24850,514
|
|
20230629,092600,1088271650,24900,24900,24900,24850,229
|
|
20230629,092500,1082570550,24900,24900,24900,24850,105
|
|
20230629,092400,1079956500,24900,24850,24900,24850,337
|
|
20230629,092300,1071581800,24900,24900,25000,24850,474
|
|
20230629,092200,1059789300,24900,25100,25100,24900,1058
|
|
20230629,092100,1033339350,25100,25050,25100,25050,551
|
|
20230629,092000,1019535150,25050,25050,25050,25000,790
|
|
20230629,091900,999749650,25050,25050,25050,25000,204
|
|
20230629,091800,994647450,25000,25050,25050,25000,127
|
|
20230629,091700,991470150,25000,24950,25000,24950,34
|
|
20230629,091600,990620600,25050,25000,25050,25000,1005
|
|
20230629,091500,965470950,25000,25000,25000,25000,52
|
|
20230629,091400,964170950,25000,24950,25000,24950,175
|
|
20230629,091300,959803000,25000,24850,25000,24850,349
|
|
20230629,091200,951119850,24900,24950,24950,24850,1191
|
|
20230629,091100,921453450,25000,24900,25000,24900,189
|
|
20230629,091000,916732800,24900,25000,25100,24900,1152
|
|
20230629,090900,887915850,25000,25050,25100,25000,910
|
|
20230629,090800,865150200,25100,25250,25250,25050,1175
|
|
20230629,090700,835575750,25200,25250,25250,25200,449
|
|
20230629,090600,824244950,25250,25300,25300,25150,1532
|
|
20230629,090500,785615200,25300,25150,25300,25150,2903
|
|
20230629,090400,712397950,25200,25100,25200,25100,1084
|
|
20230629,090300,685146250,25100,25000,25150,25000,3870
|
|
20230629,090200,588012650,25000,24850,25000,24800,10141
|
|
20230629,090100,334611700,24850,24950,24950,24850,2148
|
|
20230629,090000,281063800,24800,25050,25100,24750,11196
|