576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,183200,3331376650,25350,25350,25350,25350,0
|
|
20230704,183100,3331376650,25350,25350,25350,25350,0
|
|
20230704,183000,3331376650,25350,25350,25350,25350,0
|
|
20230704,182900,3331376650,25350,25350,25350,25350,0
|
|
20230704,182800,3331376650,25350,25350,25350,25350,0
|
|
20230704,182700,3331376650,25350,25350,25350,25350,0
|
|
20230704,182600,3331376650,25350,25350,25350,25350,0
|
|
20230704,182500,3331376650,25350,25350,25350,25350,0
|
|
20230704,182400,3331376650,25350,25350,25350,25350,0
|
|
20230704,182300,3331376650,25350,25350,25350,25350,0
|
|
20230704,182200,3331376650,25350,25350,25350,25350,0
|
|
20230704,182100,3331376650,25350,25350,25350,25350,0
|
|
20230704,182000,3331376650,25350,25350,25350,25350,0
|
|
20230704,181900,3331376650,25350,25350,25350,25350,0
|
|
20230704,181800,3331376650,25350,25350,25350,25350,0
|
|
20230704,181700,3331376650,25350,25350,25350,25350,0
|
|
20230704,181600,3331376650,25350,25350,25350,25350,0
|
|
20230704,181500,3331376650,25350,25350,25350,25350,0
|
|
20230704,181400,3331376650,25350,25350,25350,25350,0
|
|
20230704,181300,3331376650,25350,25350,25350,25350,0
|
|
20230704,181200,3331376650,25350,25350,25350,25350,0
|
|
20230704,181100,3331376650,25350,25350,25350,25350,0
|
|
20230704,181000,3331376650,25350,25350,25350,25350,0
|
|
20230704,180900,3331376650,25350,25350,25350,25350,0
|
|
20230704,180800,3331376650,25350,25350,25350,25350,0
|
|
20230704,180700,3331376650,25350,25350,25350,25350,0
|
|
20230704,180600,3331376650,25350,25350,25350,25350,0
|
|
20230704,180500,3331376650,25350,25350,25350,25350,0
|
|
20230704,180400,3331376650,25350,25350,25350,25350,0
|
|
20230704,180300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,180200,3331376650,25350,25350,25350,25350,0
|
|
20230704,180100,3331376650,25350,25350,25350,25350,0
|
|
20230704,180000,3331376650,25350,25350,25350,25350,0
|
|
20230704,175900,3331376650,25350,25350,25350,25350,0
|
|
20230704,175800,3331376650,25350,25350,25350,25350,0
|
|
20230704,175700,3331376650,25350,25350,25350,25350,0
|
|
20230704,175600,3331376650,25350,25350,25350,25350,0
|
|
20230704,175500,3331376650,25350,25350,25350,25350,0
|
|
20230704,175400,3331376650,25350,25350,25350,25350,0
|
|
20230704,175300,3331376650,25350,25350,25350,25350,0
|
|
20230704,175200,3331376650,25350,25350,25350,25350,0
|
|
20230704,175100,3331376650,25350,25350,25350,25350,0
|
|
20230704,175000,3331376650,25350,25350,25350,25350,0
|
|
20230704,174900,3331376650,25350,25350,25350,25350,0
|
|
20230704,174800,3331376650,25350,25350,25350,25350,0
|
|
20230704,174700,3331376650,25350,25350,25350,25350,0
|
|
20230704,174600,3331376650,25350,25350,25350,25350,0
|
|
20230704,174500,3331376650,25350,25350,25350,25350,0
|
|
20230704,174400,3331376650,25350,25350,25350,25350,0
|
|
20230704,174300,3331376650,25350,25350,25350,25350,0
|
|
20230704,174200,3331376650,25350,25350,25350,25350,0
|
|
20230704,174100,3331376650,25350,25350,25350,25350,0
|
|
20230704,174000,3331376650,25350,25350,25350,25350,0
|
|
20230704,173900,3331376650,25350,25350,25350,25350,0
|
|
20230704,173800,3331376650,25350,25350,25350,25350,0
|
|
20230704,173700,3331376650,25350,25350,25350,25350,0
|
|
20230704,173600,3331376650,25350,25350,25350,25350,0
|
|
20230704,173500,3331376650,25350,25350,25350,25350,0
|
|
20230704,173400,3331376650,25350,25350,25350,25350,0
|
|
20230704,173300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,173200,3331376650,25350,25350,25350,25350,0
|
|
20230704,173100,3331376650,25350,25350,25350,25350,0
|
|
20230704,173000,3331376650,25350,25350,25350,25350,0
|
|
20230704,172900,3331376650,25350,25350,25350,25350,0
|
|
20230704,172800,3331376650,25350,25350,25350,25350,0
|
|
20230704,172700,3331376650,25350,25350,25350,25350,0
|
|
20230704,172600,3331376650,25350,25350,25350,25350,0
|
|
20230704,172500,3331376650,25350,25350,25350,25350,0
|
|
20230704,172400,3331376650,25350,25350,25350,25350,0
|
|
20230704,172300,3331376650,25350,25350,25350,25350,0
|
|
20230704,172200,3331376650,25350,25350,25350,25350,0
|
|
20230704,172100,3331376650,25350,25350,25350,25350,0
|
|
20230704,172000,3331376650,25350,25350,25350,25350,0
|
|
20230704,171900,3331376650,25350,25350,25350,25350,0
|
|
20230704,171800,3331376650,25350,25350,25350,25350,0
|
|
20230704,171700,3331376650,25350,25350,25350,25350,0
|
|
20230704,171600,3331376650,25350,25350,25350,25350,0
|
|
20230704,171500,3331376650,25350,25350,25350,25350,0
|
|
20230704,171400,3331376650,25350,25350,25350,25350,0
|
|
20230704,171300,3331376650,25350,25350,25350,25350,0
|
|
20230704,171200,3331376650,25350,25350,25350,25350,0
|
|
20230704,171100,3331376650,25350,25350,25350,25350,0
|
|
20230704,171000,3331376650,25350,25350,25350,25350,0
|
|
20230704,170900,3331376650,25350,25350,25350,25350,0
|
|
20230704,170800,3331376650,25350,25350,25350,25350,0
|
|
20230704,170700,3331376650,25350,25350,25350,25350,0
|
|
20230704,170600,3331376650,25350,25350,25350,25350,0
|
|
20230704,170500,3331376650,25350,25350,25350,25350,0
|
|
20230704,170400,3331376650,25350,25350,25350,25350,0
|
|
20230704,170300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,170200,3331376650,25350,25350,25350,25350,0
|
|
20230704,170100,3331376650,25350,25350,25350,25350,0
|
|
20230704,170000,3331376650,25350,25350,25350,25350,0
|
|
20230704,165900,3331376650,25350,25350,25350,25350,0
|
|
20230704,165800,3331376650,25350,25350,25350,25350,0
|
|
20230704,165700,3331376650,25350,25350,25350,25350,0
|
|
20230704,165600,3331376650,25350,25350,25350,25350,0
|
|
20230704,165500,3331376650,25350,25350,25350,25350,0
|
|
20230704,165400,3331376650,25350,25350,25350,25350,0
|
|
20230704,165300,3331376650,25350,25350,25350,25350,0
|
|
20230704,165200,3331376650,25350,25350,25350,25350,0
|
|
20230704,165100,3331376650,25350,25350,25350,25350,0
|
|
20230704,165000,3331376650,25350,25350,25350,25350,0
|
|
20230704,164900,3331376650,25350,25350,25350,25350,0
|
|
20230704,164800,3331376650,25350,25350,25350,25350,0
|
|
20230704,164700,3331376650,25350,25350,25350,25350,0
|
|
20230704,164600,3331376650,25350,25350,25350,25350,0
|
|
20230704,164500,3331376650,25350,25350,25350,25350,0
|
|
20230704,164400,3331376650,25350,25350,25350,25350,0
|
|
20230704,164300,3331376650,25350,25350,25350,25350,0
|
|
20230704,164200,3331376650,25350,25350,25350,25350,0
|
|
20230704,164100,3331376650,25350,25350,25350,25350,0
|
|
20230704,164000,3331376650,25350,25350,25350,25350,0
|
|
20230704,163900,3331376650,25350,25350,25350,25350,0
|
|
20230704,163800,3331376650,25350,25350,25350,25350,0
|
|
20230704,163700,3331376650,25350,25350,25350,25350,0
|
|
20230704,163600,3331376650,25350,25350,25350,25350,0
|
|
20230704,163500,3331376650,25350,25350,25350,25350,0
|
|
20230704,163400,3331376650,25350,25350,25350,25350,0
|
|
20230704,163300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,163200,3331376650,25350,25350,25350,25350,0
|
|
20230704,163100,3331376650,25350,25350,25350,25350,0
|
|
20230704,163000,3331376650,25350,25350,25350,25350,0
|
|
20230704,162900,3331376650,25350,25350,25350,25350,0
|
|
20230704,162800,3331376650,25350,25350,25350,25350,0
|
|
20230704,162700,3331376650,25350,25350,25350,25350,0
|
|
20230704,162600,3331376650,25350,25350,25350,25350,0
|
|
20230704,162500,3331376650,25350,25350,25350,25350,0
|
|
20230704,162400,3331376650,25350,25350,25350,25350,0
|
|
20230704,162300,3331376650,25350,25350,25350,25350,0
|
|
20230704,162200,3331376650,25350,25350,25350,25350,0
|
|
20230704,162100,3331376650,25350,25350,25350,25350,0
|
|
20230704,162000,3331376650,25350,25350,25350,25350,0
|
|
20230704,161900,3331376650,25350,25350,25350,25350,0
|
|
20230704,161800,3331376650,25350,25350,25350,25350,0
|
|
20230704,161700,3331376650,25350,25350,25350,25350,0
|
|
20230704,161600,3331376650,25350,25350,25350,25350,0
|
|
20230704,161500,3331376650,25350,25350,25350,25350,0
|
|
20230704,161400,3331376650,25350,25350,25350,25350,0
|
|
20230704,161300,3331376650,25350,25350,25350,25350,0
|
|
20230704,161200,3331376650,25350,25350,25350,25350,0
|
|
20230704,161100,3331376650,25350,25350,25350,25350,0
|
|
20230704,161000,3331376650,25350,25350,25350,25350,0
|
|
20230704,160900,3331376650,25350,25350,25350,25350,0
|
|
20230704,160800,3331376650,25350,25350,25350,25350,0
|
|
20230704,160700,3331376650,25350,25350,25350,25350,0
|
|
20230704,160600,3331376650,25350,25350,25350,25350,0
|
|
20230704,160500,3331376650,25350,25350,25350,25350,0
|
|
20230704,160400,3331376650,25350,25350,25350,25350,0
|
|
20230704,160300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,160200,3331376650,25350,25350,25350,25350,0
|
|
20230704,160100,3331376650,25350,25350,25350,25350,0
|
|
20230704,160000,3331376650,25350,25350,25350,25350,0
|
|
20230704,155900,3331376650,25350,25350,25350,25350,0
|
|
20230704,155800,3331376650,25350,25350,25350,25350,0
|
|
20230704,155700,3331376650,25350,25350,25350,25350,0
|
|
20230704,155600,3331376650,25350,25350,25350,25350,0
|
|
20230704,155500,3331376650,25350,25350,25350,25350,0
|
|
20230704,155400,3331376650,25350,25350,25350,25350,0
|
|
20230704,155300,3331376650,25350,25350,25350,25350,0
|
|
20230704,155200,3331376650,25350,25350,25350,25350,0
|
|
20230704,155100,3331376650,25350,25350,25350,25350,0
|
|
20230704,155000,3331376650,25350,25350,25350,25350,0
|
|
20230704,154900,3331376650,25350,25350,25350,25350,0
|
|
20230704,154800,3331376650,25350,25350,25350,25350,0
|
|
20230704,154700,3331376650,25350,25350,25350,25350,0
|
|
20230704,154600,3331376650,25350,25350,25350,25350,0
|
|
20230704,154500,3331376650,25350,25350,25350,25350,0
|
|
20230704,154400,3331376650,25350,25350,25350,25350,0
|
|
20230704,154300,3331376650,25350,25350,25350,25350,0
|
|
20230704,154200,3331376650,25350,25350,25350,25350,0
|
|
20230704,154100,3331376650,25350,25350,25350,25350,0
|
|
20230704,154000,3331376650,25350,25350,25350,25350,0
|
|
20230704,153900,3331376650,25350,25350,25350,25350,0
|
|
20230704,153800,3331376650,25350,25350,25350,25350,0
|
|
20230704,153700,3331376650,25350,25350,25350,25350,0
|
|
20230704,153600,3331376650,25350,25350,25350,25350,0
|
|
20230704,153500,3331376650,25350,25350,25350,25350,0
|
|
20230704,153400,3331376650,25350,25350,25350,25350,0
|
|
20230704,153300,3331376650,25350,25350,25350,25350,2477
|
|
20230704,153200,3331376650,25350,25350,25350,25350,0
|
|
20230704,153100,3331376650,25350,25350,25350,25350,0
|
|
20230704,153000,3331376650,25350,25350,25350,25350,2477
|
|
20230704,152900,3268584700,25250,25250,25250,25250,0
|
|
20230704,152800,3268584700,25250,25250,25250,25250,0
|
|
20230704,152700,3268584700,25250,25250,25250,25250,0
|
|
20230704,152600,3268584700,25250,25250,25250,25250,0
|
|
20230704,152500,3268584700,25250,25250,25250,25250,0
|
|
20230704,152400,3268584700,25250,25250,25250,25250,0
|
|
20230704,152300,3268584700,25250,25250,25250,25250,0
|
|
20230704,152200,3268584700,25250,25250,25250,25250,0
|
|
20230704,152100,3268584700,25250,25250,25250,25250,0
|
|
20230704,152000,3268584700,25250,25250,25250,25250,0
|
|
20230704,151900,3268584700,25250,25250,25300,25250,74
|
|
20230704,151800,3266713100,25250,25250,25300,25250,113
|
|
20230704,151700,3263858150,25250,25300,25300,25250,89
|
|
20230704,151600,3261609250,25250,25250,25250,25250,122
|
|
20230704,151500,3258528750,25300,25250,25300,25250,223
|
|
20230704,151400,3252891350,25250,25250,25300,25250,157
|
|
20230704,151300,3248923950,25250,25300,25300,25250,414
|
|
20230704,151200,3238468800,25250,25250,25300,25250,394
|
|
20230704,151100,3228520250,25250,25250,25300,25250,102
|
|
20230704,151000,3225942700,25250,25250,25300,25250,182
|
|
20230704,150900,3221344850,25250,25250,25250,25250,80
|
|
20230704,150800,3219324850,25250,25250,25300,25250,185
|
|
20230704,150700,3214651900,25250,25250,25300,25250,204
|
|
20230704,150600,3209498400,25250,25200,25300,25200,183
|
|
20230704,150500,3204877050,25250,25200,25300,25200,86
|
|
20230704,150400,3202707000,25200,25250,25300,25200,140
|
|
20230704,150300,3199174500,25250,25200,25250,25200,170
|
|
20230704,150200,3194886350,25200,25250,25250,25200,395
|
|
20230704,150100,3184927250,25300,25250,25300,25250,151
|
|
20230704,150000,3181112850,25250,25250,25300,25250,106
|
|
20230704,145900,3178434650,25250,25250,25300,25250,189
|
|
20230704,145800,3173660750,25250,25250,25250,25250,92
|
|
20230704,145700,3171337750,25300,25250,25300,25250,124
|
|
20230704,145600,3168205050,25250,25250,25300,25250,801
|
|
20230704,145500,3147978150,25250,25350,25400,25250,1451
|
|
20230704,145400,3111244400,25350,25350,25350,25350,90
|
|
20230704,145300,3108962900,25350,25350,25400,25350,120
|
|
20230704,145200,3105919250,25350,25350,25400,25350,110
|
|
20230704,145100,3103129050,25350,25400,25400,25350,225
|
|
20230704,145000,3097417450,25400,25350,25400,25350,168
|
|
20230704,144900,3093154850,25350,25350,25400,25350,314
|
|
20230704,144800,3085184350,25350,25350,25400,25350,87
|
|
20230704,144700,3082977250,25350,25350,25400,25350,130
|
|
20230704,144600,3079679550,25350,25350,25400,25350,292
|
|
20230704,144500,3072269200,25350,25350,25400,25350,137
|
|
20230704,144400,3068794600,25350,25350,25400,25350,153
|
|
20230704,144300,3064912450,25350,25400,25400,25350,108
|
|
20230704,144200,3062173600,25400,25400,25400,25350,225
|
|
20230704,144100,3056459350,25400,25450,25450,25400,238
|
|
20230704,144000,3050409800,25400,25400,25450,25400,91
|
|
20230704,143900,3048098350,25450,25400,25450,25400,105
|
|
20230704,143800,3045429350,25400,25400,25450,25400,128
|
|
20230704,143700,3042172200,25400,25350,25400,25350,55
|
|
20230704,143600,3040777550,25350,25400,25450,25350,267
|
|
20230704,143500,3033994700,25450,25400,25500,25400,121
|
|
20230704,143400,3030916250,25400,25450,25500,25400,57
|
|
20230704,143300,3029465000,25400,25400,25500,25400,500
|
|
20230704,143200,3016739750,25400,25400,25400,25400,29
|
|
20230704,143100,3016003150,25500,25400,25500,25400,87
|
|
20230704,143000,3013789200,25400,25450,25500,25400,129
|
|
20230704,142900,3010505750,25450,25450,25500,25450,94
|
|
20230704,142800,3008109550,25450,25400,25500,25400,177
|
|
20230704,142700,3003602300,25450,25400,25450,25400,389
|
|
20230704,142600,2993704000,25400,25450,25450,25400,40
|
|
20230704,142500,2992686300,25400,25400,25450,25400,253
|
|
20230704,142400,2986256800,25450,25450,25450,25350,839
|
|
20230704,142300,2964931650,25450,25450,25500,25450,304
|
|
20230704,142200,2957191700,25450,25450,25500,25450,213
|
|
20230704,142100,2951767800,25450,25450,25450,25400,524
|
|
20230704,142000,2938432300,25400,25400,25450,25400,181
|
|
20230704,141900,2933827550,25400,25400,25450,25400,142
|
|
20230704,141800,2930219100,25400,25450,25450,25400,59
|
|
20230704,141700,2928718150,25400,25400,25450,25400,117
|
|
20230704,141600,2925742450,25400,25400,25450,25400,117
|
|
20230704,141500,2922766300,25400,25400,25450,25400,102
|
|
20230704,141400,2920171550,25400,25400,25400,25400,75
|
|
20230704,141300,2918266550,25400,25400,25450,25400,207
|
|
20230704,141200,2913006600,25400,25350,25450,25350,2327
|
|
20230704,141100,2853881150,25350,25350,25400,25350,128
|
|
20230704,141000,2850634700,25350,25350,25350,25350,12
|
|
20230704,140900,2850330500,25350,25350,25400,25350,87
|
|
20230704,140800,2848123350,25350,25350,25400,25350,95
|
|
20230704,140700,2845712600,25350,25350,25350,25350,17
|
|
20230704,140600,2845281650,25350,25350,25400,25350,312
|
|
20230704,140500,2837367900,25350,25350,25400,25350,681
|
|
20230704,140400,2820102900,25300,25350,25350,25300,122
|
|
20230704,140300,2817014600,25300,25350,25400,25300,267
|
|
20230704,140200,2810248600,25350,25300,25350,25300,40
|
|
20230704,140100,2809234950,25300,25300,25300,25300,70
|
|
20230704,140000,2807463950,25250,25300,25350,25250,838
|
|
20230704,135900,2786224850,25250,25250,25250,25250,498
|
|
20230704,135800,2773650350,25300,25250,25300,25250,196
|
|
20230704,135700,2768697450,25250,25250,25300,25250,38
|
|
20230704,135600,2767736300,25300,25300,25300,25300,45
|
|
20230704,135500,2766597800,25300,25300,25300,25250,108
|
|
20230704,135400,2763866900,25250,25250,25300,25250,84
|
|
20230704,135300,2761742150,25250,25250,25300,25250,124
|
|
20230704,135200,2758605650,25250,25250,25300,25250,120
|
|
20230704,135100,2755574000,25250,25250,25300,25250,131
|
|
20230704,135000,2752262450,25250,25300,25350,25250,126
|
|
20230704,134900,2749070850,25300,25300,25300,25300,28
|
|
20230704,134800,2748362450,25250,25300,25300,25250,175
|
|
20230704,134700,2743936300,25300,25300,25350,25300,127
|
|
20230704,134600,2740719350,25300,25300,25300,25300,7
|
|
20230704,134500,2740542250,25300,25300,25350,25300,281
|
|
20230704,134400,2733430800,25350,25300,25400,25300,138
|
|
20230704,134300,2729930700,25300,25350,25400,25300,56
|
|
20230704,134200,2728510250,25400,25300,25400,25300,145
|
|
20230704,134100,2724833500,25300,25300,25300,25300,4
|
|
20230704,134000,2724732300,25300,25350,25350,25300,206
|
|
20230704,133900,2719510900,25350,25350,25400,25350,155
|
|
20230704,133800,2715577900,25350,25400,25400,25350,78
|
|
20230704,133700,2713598700,25350,25350,25350,25350,53
|
|
20230704,133600,2712255150,25350,25350,25400,25350,38
|
|
20230704,133500,2711290150,25400,25350,25400,25350,92
|
|
20230704,133400,2708956400,25350,25400,25400,25350,83
|
|
20230704,133300,2706850200,25400,25350,25400,25350,68
|
|
20230704,133200,2705124750,25350,25350,25400,25300,326
|
|
20230704,133100,2696860300,25350,25300,25350,25300,252
|
|
20230704,133000,2690472150,25300,25300,25350,25300,61
|
|
20230704,132900,2688926900,25350,25350,25350,25300,106
|
|
20230704,132800,2686243250,25300,25300,25350,25300,35
|
|
20230704,132700,2685356100,25300,25300,25300,25300,4
|
|
20230704,132600,2685254900,25350,25300,25350,25300,167
|
|
20230704,132500,2681028100,25300,25350,25350,25300,144
|
|
20230704,132400,2677379300,25300,25300,25350,25300,48
|
|
20230704,132300,2676163200,25300,25300,25300,25300,46
|
|
20230704,132200,2674999400,25350,25300,25350,25300,60
|
|
20230704,132100,2673479750,25300,25300,25350,25300,79
|
|
20230704,132000,2671479350,25300,25300,25300,25300,1193
|
|
20230704,131900,2641296450,25250,25250,25250,25250,27
|
|
20230704,131800,2640614700,25250,25250,25300,25250,166
|
|
20230704,131700,2636419350,25250,25300,25300,25250,40
|
|
20230704,131600,2635407700,25250,25300,25300,25250,56
|
|
20230704,131500,2633991900,25350,25300,25350,25300,123
|
|
20230704,131400,2630878300,25300,25250,25300,25250,78
|
|
20230704,131300,2628905050,25300,25350,25350,25300,87
|
|
20230704,131200,2626702250,25300,25300,25300,25300,481
|
|
20230704,131100,2614532950,25350,25300,25350,25300,38
|
|
20230704,131000,2613569900,25300,25300,25350,25300,83
|
|
20230704,130900,2611468300,25300,25300,25350,25300,55
|
|
20230704,130800,2610075150,25300,25300,25300,25300,5
|
|
20230704,130700,2609948650,25350,25300,25350,25300,47
|
|
20230704,130600,2608757850,25300,25350,25350,25300,63
|
|
20230704,130500,2607162300,25300,25350,25350,25300,93
|
|
20230704,130400,2604807300,25350,25300,25350,25300,39
|
|
20230704,130300,2603818900,25300,25300,25350,25300,103
|
|
20230704,130200,2601209200,25300,25350,25350,25300,92
|
|
20230704,130100,2598877250,25350,25300,25350,25300,28
|
|
20230704,130000,2598168800,25300,25300,25350,25300,72
|
|
20230704,125900,2596345200,25300,25300,25350,25300,123
|
|
20230704,125800,2593231600,25300,25350,25350,25300,72
|
|
20230704,125700,2591406600,25300,25300,25300,25300,51
|
|
20230704,125600,2590116300,25300,25300,25350,25300,61
|
|
20230704,125500,2588571300,25300,25300,25350,25300,37
|
|
20230704,125400,2587633550,25300,25300,25300,25300,70
|
|
20230704,125300,2585862550,25350,25300,25350,25250,70
|
|
20230704,125200,2584091350,25350,25300,25350,25250,63
|
|
20230704,125100,2582495850,25350,25300,25350,25300,317
|
|
20230704,125000,2574473850,25300,25300,25300,25300,150
|
|
20230704,124900,2570678850,25350,25300,25350,25300,81
|
|
20230704,124800,2568627900,25350,25300,25350,25300,104
|
|
20230704,124700,2565992350,25300,25250,25300,25250,31
|
|
20230704,124600,2565209400,25250,25300,25300,25250,245
|
|
20230704,124500,2559013100,25300,25350,25350,25300,112
|
|
20230704,124400,2556173950,25300,25300,25300,25300,29
|
|
20230704,124300,2555440250,25250,25300,25300,25250,111
|
|
20230704,124200,2552635350,25300,25250,25300,25250,123
|
|
20230704,124100,2549523650,25250,25250,25300,25250,109
|
|
20230704,124000,2546769650,25250,25250,25300,25250,81
|
|
20230704,123900,2544722700,25250,25250,25250,25250,3
|
|
20230704,123800,2544646950,25300,25250,25300,25250,77
|
|
20230704,123700,2542701050,25250,25250,25300,25200,238
|
|
20230704,123600,2536690200,25250,25300,25300,25250,34
|
|
20230704,123500,2535830050,25250,25300,25300,25250,96
|
|
20230704,123400,2533405600,25250,25250,25300,25200,136
|
|
20230704,123300,2529970800,25250,25250,25300,25250,154
|
|
20230704,123200,2526080650,25250,25300,25300,25250,49
|
|
20230704,123100,2524843350,25250,25250,25300,25250,42
|
|
20230704,123000,2523781100,25250,25250,25300,25250,109
|
|
20230704,122900,2521024800,25300,25300,25300,25250,88
|
|
20230704,122800,2518798450,25300,25300,25300,25300,209
|
|
20230704,122700,2513510750,25350,25300,25350,25300,67
|
|
20230704,122600,2511814000,25350,25300,25350,25300,78
|
|
20230704,122500,2509836750,25350,25300,25350,25300,78
|
|
20230704,122400,2507859500,25300,25300,25300,25300,27
|
|
20230704,122300,2507176400,25300,25350,25350,25300,39
|
|
20230704,122200,2506187950,25300,25350,25350,25300,144
|
|
20230704,122100,2502542650,25300,25300,25300,25300,181
|
|
20230704,122000,2497963350,25350,25300,25350,25300,47
|
|
20230704,121900,2496772600,25300,25300,25350,25300,81
|
|
20230704,121800,2494721600,25300,25300,25350,25300,62
|
|
20230704,121700,2493151350,25250,25300,25300,25250,86
|
|
20230704,121600,2490977000,25300,25300,25350,25300,90
|
|
20230704,121500,2488696200,25300,25300,25300,25300,27
|
|
20230704,121400,2488013100,25150,25350,25350,25150,158
|
|
20230704,121300,2484012500,25150,25300,25300,25150,306
|
|
20230704,121200,2476280100,25300,25300,25300,25300,102
|
|
20230704,121100,2473699500,25250,25250,25350,25250,201
|
|
20230704,121000,2468613700,25250,25300,25300,25200,142
|
|
20230704,120900,2465021700,25300,25400,25400,25100,549
|
|
20230704,120800,2451182850,25400,25350,25400,25350,76
|
|
20230704,120700,2449254550,25350,25400,25400,25350,35
|
|
20230704,120600,2448365650,25350,25350,25350,25350,55
|
|
20230704,120500,2446971400,25350,25250,25350,25250,869
|
|
20230704,120400,2424985650,25250,25150,25300,25150,381
|
|
20230704,120300,2415380900,25000,25350,25400,25000,7490
|
|
20230704,120200,2227799600,25400,25300,25400,25300,36
|
|
20230704,120100,2226885600,25300,25350,25400,25300,150
|
|
20230704,120000,2223080850,25400,25400,25400,25350,90
|
|
20230704,115900,2220795000,25400,25400,25400,25350,57
|
|
20230704,115800,2219347350,25400,25350,25400,25350,98
|
|
20230704,115700,2216861400,25350,25350,25400,25350,84
|
|
20230704,115600,2214728200,25350,25350,25350,25300,134
|
|
20230704,115500,2211331350,25300,25300,25300,25300,76
|
|
20230704,115400,2209408550,25350,25350,25350,25300,460
|
|
20230704,115300,2197747600,25350,25300,25350,25300,489
|
|
20230704,115200,2185353750,25300,25300,25300,25300,154
|
|
20230704,115100,2181457550,25350,25350,25350,25300,82
|
|
20230704,115000,2179380300,25350,25300,25350,25300,43
|
|
20230704,114900,2178290550,25350,25350,25350,25300,45
|
|
20230704,114800,2177149850,25300,25300,25300,25300,33
|
|
20230704,114700,2176314950,25350,25300,25350,25300,162
|
|
20230704,114600,2172214700,25300,25300,25350,25300,41
|
|
20230704,114500,2171175700,25300,25300,25350,25300,101
|
|
20230704,114400,2168618750,25300,25300,25300,25300,3
|
|
20230704,114300,2168542850,25300,25250,25300,25250,101
|
|
20230704,114200,2165987750,25300,25250,25300,25250,135
|
|
20230704,114100,2162573700,25250,25250,25250,25250,22
|
|
20230704,114000,2162018200,25250,25250,25300,25250,96
|
|
20230704,113900,2159592500,25250,25250,25300,25250,105
|
|
20230704,113800,2156939500,25250,25300,25300,25250,78
|
|
20230704,113700,2154966150,25250,25250,25250,25250,47
|
|
20230704,113600,2153779400,25300,25250,25300,25250,42
|
|
20230704,113500,2152717250,25250,25300,25300,25250,64
|
|
20230704,113400,2151099550,25250,25300,25300,25250,204
|
|
20230704,113300,2145946900,25250,25250,25250,25250,55
|
|
20230704,113200,2144558150,25300,25250,25300,25250,61
|
|
20230704,113100,2143016150,25250,25300,25300,25250,201
|
|
20230704,113000,2137939250,25250,25250,25250,25250,110
|
|
20230704,112900,2135161750,25300,25250,25300,25250,112
|
|
20230704,112800,2132329750,25300,25250,25300,25250,80
|
|
20230704,112700,2130305900,25250,25250,25300,25250,83
|
|
20230704,112600,2128208450,25250,25250,25250,25250,72
|
|
20230704,112500,2126390450,25300,25250,25300,25250,34
|
|
20230704,112400,2125530300,25300,25250,25300,25250,78
|
|
20230704,112300,2123556950,25250,25300,25300,25250,89
|
|
20230704,112200,2121308050,25250,25250,25250,25250,29
|
|
20230704,112100,2120575800,25300,25250,25300,25250,78
|
|
20230704,112000,2118604600,25300,25250,25300,25250,89
|
|
20230704,111900,2116355700,25250,25300,25300,25250,162
|
|
20230704,111800,2112260050,25250,25250,25300,25250,149
|
|
20230704,111700,2108496100,25200,25150,25250,25100,1994
|
|
20230704,111600,2058193250,25150,25100,25200,25100,283
|
|
20230704,111500,2051065400,25050,25200,25200,25000,6043
|
|
20230704,111400,1899782100,25250,25250,25250,25200,180
|
|
20230704,111300,1895244350,25200,25150,25200,25150,170
|
|
20230704,111200,1890966000,25150,25200,25200,25150,153
|
|
20230704,111100,1887111100,25150,25200,25200,25150,134
|
|
20230704,111000,1883736300,25200,25150,25200,25150,122
|
|
20230704,110900,1880666350,25150,25200,25200,25150,70
|
|
20230704,110800,1878904150,25150,25150,25150,25150,3
|
|
20230704,110700,1878828700,25200,25200,25200,25200,293
|
|
20230704,110600,1871445100,25200,25200,25250,25200,85
|
|
20230704,110500,1869301400,25200,25250,25250,25200,57
|
|
20230704,110400,1867863350,25200,25200,25200,25200,1
|
|
20230704,110300,1867838150,25250,25200,25250,25200,76
|
|
20230704,110200,1865921250,25250,25200,25250,25200,35
|
|
20230704,110100,1865037600,25200,25200,25250,25200,69
|
|
20230704,110000,1863296900,25200,25200,25250,25200,61
|
|
20230704,105900,1861759500,25200,25200,25250,25200,88
|
|
20230704,105800,1859540250,25200,25200,25200,25200,170
|
|
20230704,105700,1855256250,25200,25200,25200,25200,44
|
|
20230704,105600,1854147450,25200,25250,25250,25200,73
|
|
20230704,105500,1852306150,25200,25200,25250,25200,89
|
|
20230704,105400,1850059550,25200,25250,25250,25200,106
|
|
20230704,105300,1847386700,25200,25200,25200,25200,54
|
|
20230704,105200,1846025900,25250,25200,25250,25200,36
|
|
20230704,105100,1845117000,25200,25250,25250,25200,118
|
|
20230704,105000,1842139650,25200,25250,25250,25200,85
|
|
20230704,104900,1839994950,25200,25200,25200,25200,82
|
|
20230704,104800,1837928550,25200,25150,25200,25150,36
|
|
20230704,104700,1837021500,25150,25100,25150,25100,29
|
|
20230704,104600,1836293400,25100,25100,25100,25100,3
|
|
20230704,104500,1836218100,25200,25100,25200,25100,137
|
|
20230704,104400,1832766700,25150,25100,25150,25100,78
|
|
20230704,104300,1830807200,25100,25150,25200,25100,337
|
|
20230704,104200,1822330100,25150,25200,25200,25150,2
|
|
20230704,104100,1822279750,25150,25150,25150,25150,2
|
|
20230704,104000,1822229450,25150,25150,25150,25150,37
|
|
20230704,103900,1821298900,25150,25150,25150,25150,62
|
|
20230704,103800,1819739600,25100,25100,25100,25100,226
|
|
20230704,103700,1814067000,25100,25100,25100,25100,30
|
|
20230704,103600,1813314000,25100,25050,25100,25050,24
|
|
20230704,103500,1812711750,25100,25150,25150,25100,226
|
|
20230704,103400,1807037000,25150,25200,25200,25150,257
|
|
20230704,103300,1800573300,25200,25200,25200,25200,836
|
|
20230704,103200,1779506100,25200,25250,25300,25200,152
|
|
20230704,103100,1775666800,25250,25250,25250,25250,29
|
|
20230704,103000,1774934550,25250,25250,25300,25250,49
|
|
20230704,102900,1773695000,25250,25300,25300,25250,477
|
|
20230704,102800,1761627150,25300,25350,25350,25300,40
|
|
20230704,102700,1760613200,25300,25300,25300,25300,809
|
|
20230704,102600,1740145500,25250,25250,25250,25250,25
|
|
20230704,102500,1739514250,25250,25250,25300,25250,132
|
|
20230704,102400,1736179850,25250,25250,25250,25250,36
|
|
20230704,102300,1735270850,25250,25250,25250,25250,162
|
|
20230704,102200,1731180350,25250,25250,25250,25250,824
|
|
20230704,102100,1710374350,25250,25250,25250,25200,955
|
|
20230704,102000,1686261850,25250,25250,25250,25250,384
|
|
20230704,101900,1676565850,25300,25250,25300,25250,13
|
|
20230704,101800,1676237550,25250,25250,25250,25250,35
|
|
20230704,101700,1675353800,25250,25250,25250,25250,1
|
|
20230704,101600,1675328550,25250,25250,25250,25250,5
|
|
20230704,101500,1675202300,25250,25250,25250,25250,808
|
|
20230704,101400,1654800300,25250,25250,25250,25250,101
|
|
20230704,101300,1652250050,25250,25250,25250,25250,705
|
|
20230704,101200,1634448800,25250,25200,25250,25200,550
|
|
20230704,101100,1620561450,25200,25250,25250,25200,516
|
|
20230704,101000,1607533800,25250,25250,25250,25250,644
|
|
20230704,100900,1591272800,25200,25250,25250,25200,367
|
|
20230704,100800,1582006150,25250,25250,25250,25250,777
|
|
20230704,100700,1562386900,25250,25300,25300,25250,129
|
|
20230704,100600,1559127250,25250,25250,25300,25250,119
|
|
20230704,100500,1556122450,25250,25250,25250,25250,533
|
|
20230704,100400,1542664200,25250,25200,25250,25150,1703
|
|
20230704,100300,1499796600,25200,25250,25250,25150,1030
|
|
20230704,100200,1473816900,25250,25350,25350,25250,1441
|
|
20230704,100100,1437318550,25300,25400,25400,25300,1096
|
|
20230704,100000,1409533100,25400,25350,25400,25300,800
|
|
20230704,095900,1389275950,25300,25350,25350,25300,304
|
|
20230704,095800,1381570550,25350,25350,25350,25300,167
|
|
20230704,095700,1377339050,25350,25300,25350,25300,173
|
|
20230704,095600,1372956600,25350,25350,25350,25300,587
|
|
20230704,095500,1358092150,25350,25300,25350,25250,605
|
|
20230704,095400,1342783550,25300,25250,25300,25250,161
|
|
20230704,095300,1338710300,25300,25300,25300,25250,726
|
|
20230704,095200,1320342650,25250,25200,25300,25150,934
|
|
20230704,095100,1296772400,25200,25200,25250,25200,879
|
|
20230704,095000,1274616100,25200,25250,25250,25200,998
|
|
20230704,094900,1249416650,25200,25250,25250,25200,413
|
|
20230704,094800,1238988800,25200,25200,25250,25150,301
|
|
20230704,094700,1231400900,25200,25200,25250,25200,791
|
|
20230704,094600,1211457050,25150,25100,25150,25100,754
|
|
20230704,094500,1192498100,25100,25150,25150,25100,141
|
|
20230704,094400,1188953400,25150,25150,25200,25150,158
|
|
20230704,094300,1184978950,25100,25100,25150,25100,764
|
|
20230704,094200,1165783700,25100,25200,25200,25100,251
|
|
20230704,094100,1159474500,25200,25200,25200,25150,710
|
|
20230704,094000,1141585000,25200,25100,25200,25100,1438
|
|
20230704,093900,1105382000,25100,25000,25100,25000,280
|
|
20230704,093800,1098358500,25000,25000,25100,25000,800
|
|
20230704,093700,1078318500,25050,25100,25100,25050,416
|
|
20230704,093600,1067879500,25100,25050,25150,25050,718
|
|
20230704,093500,1049857750,25000,25100,25100,24900,1954
|
|
20230704,093400,1000956100,25100,25050,25100,25000,851
|
|
20230704,093300,979636250,25050,25100,25100,25050,477
|
|
20230704,093200,967680200,25100,25100,25200,25100,698
|
|
20230704,093100,950139800,25100,25000,25100,24950,780
|
|
20230704,093000,930640050,25000,24950,25000,24950,2625
|
|
20230704,092900,865055800,24950,24900,25000,24900,960
|
|
20230704,092800,841127750,24900,24850,24900,24800,1827
|
|
20230704,092700,795733950,24850,24900,24900,24850,1457
|
|
20230704,092600,759521650,24850,24850,24900,24750,1031
|
|
20230704,092500,733953500,24850,24900,24900,24850,1428
|
|
20230704,092400,698433950,24900,24950,24950,24900,321
|
|
20230704,092300,690437200,24950,24950,24950,24900,734
|
|
20230704,092200,672132150,24950,24950,24950,24950,943
|
|
20230704,092100,648604300,24900,24950,25000,24900,5144
|
|
20230704,092000,520244100,24950,25100,25100,24950,1360
|
|
20230704,091900,486264650,25000,25100,25100,25000,986
|
|
20230704,091800,461546850,25150,25100,25150,25050,802
|
|
20230704,091700,441416750,25100,25100,25100,25050,29
|
|
20230704,091600,440689600,25050,25050,25100,25000,970
|
|
20230704,091500,416392950,25100,25150,25150,25100,1286
|
|
20230704,091400,384104800,25150,25200,25200,25150,859
|
|
20230704,091300,362500750,25200,25250,25250,25200,1089
|
|
20230704,091200,335057750,25200,25300,25300,25200,64
|
|
20230704,091100,333442550,25300,25200,25300,25200,664
|
|
20230704,091000,316693750,25100,25200,25200,25100,27
|
|
20230704,090900,316013500,25100,25150,25200,25100,785
|
|
20230704,090800,296260450,25100,25200,25200,25100,3069
|
|
20230704,090700,219086850,25200,25200,25300,25150,2599
|
|
20230704,090600,153561000,25200,25200,25300,25150,404
|
|
20230704,090500,143379800,25200,25200,25250,25200,142
|
|
20230704,090400,139799600,25150,25250,25250,25150,918
|
|
20230704,090300,116665200,25250,25350,25400,25200,2417
|
|
20230704,090200,55456150,25350,25400,25400,25350,96
|
|
20230704,090100,53019600,25400,25500,25500,25400,76
|
|
20230704,090000,51088800,25500,25450,25500,25350,2008
|