672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,200900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,200800,4073605850,25300,25300,25300,25300,0
|
|
20230612,200700,4073605850,25300,25300,25300,25300,0
|
|
20230612,200600,4073605850,25300,25300,25300,25300,0
|
|
20230612,200500,4073605850,25300,25300,25300,25300,0
|
|
20230612,200400,4073605850,25300,25300,25300,25300,0
|
|
20230612,200300,4073605850,25300,25300,25300,25300,0
|
|
20230612,200200,4073605850,25300,25300,25300,25300,0
|
|
20230612,200100,4073605850,25300,25300,25300,25300,0
|
|
20230612,200000,4073605850,25300,25300,25300,25300,0
|
|
20230612,195900,4073605850,25300,25300,25300,25300,0
|
|
20230612,195800,4073605850,25300,25300,25300,25300,0
|
|
20230612,195700,4073605850,25300,25300,25300,25300,0
|
|
20230612,195600,4073605850,25300,25300,25300,25300,0
|
|
20230612,195500,4073605850,25300,25300,25300,25300,0
|
|
20230612,195400,4073605850,25300,25300,25300,25300,0
|
|
20230612,195300,4073605850,25300,25300,25300,25300,0
|
|
20230612,195200,4073605850,25300,25300,25300,25300,0
|
|
20230612,195100,4073605850,25300,25300,25300,25300,0
|
|
20230612,195000,4073605850,25300,25300,25300,25300,0
|
|
20230612,194900,4073605850,25300,25300,25300,25300,0
|
|
20230612,194800,4073605850,25300,25300,25300,25300,0
|
|
20230612,194700,4073605850,25300,25300,25300,25300,0
|
|
20230612,194600,4073605850,25300,25300,25300,25300,0
|
|
20230612,194500,4073605850,25300,25300,25300,25300,0
|
|
20230612,194400,4073605850,25300,25300,25300,25300,0
|
|
20230612,194300,4073605850,25300,25300,25300,25300,0
|
|
20230612,194200,4073605850,25300,25300,25300,25300,0
|
|
20230612,194100,4073605850,25300,25300,25300,25300,0
|
|
20230612,194000,4073605850,25300,25300,25300,25300,0
|
|
20230612,193900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,193800,4073605850,25300,25300,25300,25300,0
|
|
20230612,193700,4073605850,25300,25300,25300,25300,0
|
|
20230612,193600,4073605850,25300,25300,25300,25300,0
|
|
20230612,193500,4073605850,25300,25300,25300,25300,0
|
|
20230612,193400,4073605850,25300,25300,25300,25300,0
|
|
20230612,193300,4073605850,25300,25300,25300,25300,0
|
|
20230612,193200,4073605850,25300,25300,25300,25300,0
|
|
20230612,193100,4073605850,25300,25300,25300,25300,0
|
|
20230612,193000,4073605850,25300,25300,25300,25300,0
|
|
20230612,192900,4073605850,25300,25300,25300,25300,0
|
|
20230612,192800,4073605850,25300,25300,25300,25300,0
|
|
20230612,192700,4073605850,25300,25300,25300,25300,0
|
|
20230612,192600,4073605850,25300,25300,25300,25300,0
|
|
20230612,192500,4073605850,25300,25300,25300,25300,0
|
|
20230612,192400,4073605850,25300,25300,25300,25300,0
|
|
20230612,192300,4073605850,25300,25300,25300,25300,0
|
|
20230612,192200,4073605850,25300,25300,25300,25300,0
|
|
20230612,192100,4073605850,25300,25300,25300,25300,0
|
|
20230612,192000,4073605850,25300,25300,25300,25300,0
|
|
20230612,191900,4073605850,25300,25300,25300,25300,0
|
|
20230612,191800,4073605850,25300,25300,25300,25300,0
|
|
20230612,191700,4073605850,25300,25300,25300,25300,0
|
|
20230612,191600,4073605850,25300,25300,25300,25300,0
|
|
20230612,191500,4073605850,25300,25300,25300,25300,0
|
|
20230612,191400,4073605850,25300,25300,25300,25300,0
|
|
20230612,191300,4073605850,25300,25300,25300,25300,0
|
|
20230612,191200,4073605850,25300,25300,25300,25300,0
|
|
20230612,191100,4073605850,25300,25300,25300,25300,0
|
|
20230612,191000,4073605850,25300,25300,25300,25300,0
|
|
20230612,190900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,190800,4073605850,25300,25300,25300,25300,0
|
|
20230612,190700,4073605850,25300,25300,25300,25300,0
|
|
20230612,190600,4073605850,25300,25300,25300,25300,0
|
|
20230612,190500,4073605850,25300,25300,25300,25300,0
|
|
20230612,190400,4073605850,25300,25300,25300,25300,0
|
|
20230612,190300,4073605850,25300,25300,25300,25300,0
|
|
20230612,190200,4073605850,25300,25300,25300,25300,0
|
|
20230612,190100,4073605850,25300,25300,25300,25300,0
|
|
20230612,190000,4073605850,25300,25300,25300,25300,0
|
|
20230612,185900,4073605850,25300,25300,25300,25300,0
|
|
20230612,185800,4073605850,25300,25300,25300,25300,0
|
|
20230612,185700,4073605850,25300,25300,25300,25300,0
|
|
20230612,185600,4073605850,25300,25300,25300,25300,0
|
|
20230612,185500,4073605850,25300,25300,25300,25300,0
|
|
20230612,185400,4073605850,25300,25300,25300,25300,0
|
|
20230612,185300,4073605850,25300,25300,25300,25300,0
|
|
20230612,185200,4073605850,25300,25300,25300,25300,0
|
|
20230612,185100,4073605850,25300,25300,25300,25300,0
|
|
20230612,185000,4073605850,25300,25300,25300,25300,0
|
|
20230612,184900,4073605850,25300,25300,25300,25300,0
|
|
20230612,184800,4073605850,25300,25300,25300,25300,0
|
|
20230612,184700,4073605850,25300,25300,25300,25300,0
|
|
20230612,184600,4073605850,25300,25300,25300,25300,0
|
|
20230612,184500,4073605850,25300,25300,25300,25300,0
|
|
20230612,184400,4073605850,25300,25300,25300,25300,0
|
|
20230612,184300,4073605850,25300,25300,25300,25300,0
|
|
20230612,184200,4073605850,25300,25300,25300,25300,0
|
|
20230612,184100,4073605850,25300,25300,25300,25300,0
|
|
20230612,184000,4073605850,25300,25300,25300,25300,0
|
|
20230612,183900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,183800,4073605850,25300,25300,25300,25300,0
|
|
20230612,183700,4073605850,25300,25300,25300,25300,0
|
|
20230612,183600,4073605850,25300,25300,25300,25300,0
|
|
20230612,183500,4073605850,25300,25300,25300,25300,0
|
|
20230612,183400,4073605850,25300,25300,25300,25300,0
|
|
20230612,183300,4073605850,25300,25300,25300,25300,0
|
|
20230612,183200,4073605850,25300,25300,25300,25300,0
|
|
20230612,183100,4073605850,25300,25300,25300,25300,0
|
|
20230612,183000,4073605850,25300,25300,25300,25300,0
|
|
20230612,182900,4073605850,25300,25300,25300,25300,0
|
|
20230612,182800,4073605850,25300,25300,25300,25300,0
|
|
20230612,182700,4073605850,25300,25300,25300,25300,0
|
|
20230612,182600,4073605850,25300,25300,25300,25300,0
|
|
20230612,182500,4073605850,25300,25300,25300,25300,0
|
|
20230612,182400,4073605850,25300,25300,25300,25300,0
|
|
20230612,182300,4073605850,25300,25300,25300,25300,0
|
|
20230612,182200,4073605850,25300,25300,25300,25300,0
|
|
20230612,182100,4073605850,25300,25300,25300,25300,0
|
|
20230612,182000,4073605850,25300,25300,25300,25300,0
|
|
20230612,181900,4073605850,25300,25300,25300,25300,0
|
|
20230612,181800,4073605850,25300,25300,25300,25300,0
|
|
20230612,181700,4073605850,25300,25300,25300,25300,0
|
|
20230612,181600,4073605850,25300,25300,25300,25300,0
|
|
20230612,181500,4073605850,25300,25300,25300,25300,0
|
|
20230612,181400,4073605850,25300,25300,25300,25300,0
|
|
20230612,181300,4073605850,25300,25300,25300,25300,0
|
|
20230612,181200,4073605850,25300,25300,25300,25300,0
|
|
20230612,181100,4073605850,25300,25300,25300,25300,0
|
|
20230612,181000,4073605850,25300,25300,25300,25300,0
|
|
20230612,180900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,180800,4073605850,25300,25300,25300,25300,0
|
|
20230612,180700,4073605850,25300,25300,25300,25300,0
|
|
20230612,180600,4073605850,25300,25300,25300,25300,0
|
|
20230612,180500,4073605850,25300,25300,25300,25300,0
|
|
20230612,180400,4073605850,25300,25300,25300,25300,0
|
|
20230612,180300,4073605850,25300,25300,25300,25300,0
|
|
20230612,180200,4073605850,25300,25300,25300,25300,0
|
|
20230612,180100,4073605850,25300,25300,25300,25300,0
|
|
20230612,180000,4073605850,25300,25300,25300,25300,0
|
|
20230612,175900,4073605850,25300,25300,25300,25300,0
|
|
20230612,175800,4073605850,25300,25300,25300,25300,0
|
|
20230612,175700,4073605850,25300,25300,25300,25300,0
|
|
20230612,175600,4073605850,25300,25300,25300,25300,0
|
|
20230612,175500,4073605850,25300,25300,25300,25300,0
|
|
20230612,175400,4073605850,25300,25300,25300,25300,0
|
|
20230612,175300,4073605850,25300,25300,25300,25300,0
|
|
20230612,175200,4073605850,25300,25300,25300,25300,0
|
|
20230612,175100,4073605850,25300,25300,25300,25300,0
|
|
20230612,175000,4073605850,25300,25300,25300,25300,0
|
|
20230612,174900,4073605850,25300,25300,25300,25300,0
|
|
20230612,174800,4073605850,25300,25300,25300,25300,0
|
|
20230612,174700,4073605850,25300,25300,25300,25300,0
|
|
20230612,174600,4073605850,25300,25300,25300,25300,0
|
|
20230612,174500,4073605850,25300,25300,25300,25300,0
|
|
20230612,174400,4073605850,25300,25300,25300,25300,0
|
|
20230612,174300,4073605850,25300,25300,25300,25300,0
|
|
20230612,174200,4073605850,25300,25300,25300,25300,0
|
|
20230612,174100,4073605850,25300,25300,25300,25300,0
|
|
20230612,174000,4073605850,25300,25300,25300,25300,0
|
|
20230612,173900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,173800,4073605850,25300,25300,25300,25300,0
|
|
20230612,173700,4073605850,25300,25300,25300,25300,0
|
|
20230612,173600,4073605850,25300,25300,25300,25300,0
|
|
20230612,173500,4073605850,25300,25300,25300,25300,0
|
|
20230612,173400,4073605850,25300,25300,25300,25300,0
|
|
20230612,173300,4073605850,25300,25300,25300,25300,0
|
|
20230612,173200,4073605850,25300,25300,25300,25300,0
|
|
20230612,173100,4073605850,25300,25300,25300,25300,0
|
|
20230612,173000,4073605850,25300,25300,25300,25300,0
|
|
20230612,172900,4073605850,25300,25300,25300,25300,0
|
|
20230612,172800,4073605850,25300,25300,25300,25300,0
|
|
20230612,172700,4073605850,25300,25300,25300,25300,0
|
|
20230612,172600,4073605850,25300,25300,25300,25300,0
|
|
20230612,172500,4073605850,25300,25300,25300,25300,0
|
|
20230612,172400,4073605850,25300,25300,25300,25300,0
|
|
20230612,172300,4073605850,25300,25300,25300,25300,0
|
|
20230612,172200,4073605850,25300,25300,25300,25300,0
|
|
20230612,172100,4073605850,25300,25300,25300,25300,0
|
|
20230612,172000,4073605850,25300,25300,25300,25300,0
|
|
20230612,171900,4073605850,25300,25300,25300,25300,0
|
|
20230612,171800,4073605850,25300,25300,25300,25300,0
|
|
20230612,171700,4073605850,25300,25300,25300,25300,0
|
|
20230612,171600,4073605850,25300,25300,25300,25300,0
|
|
20230612,171500,4073605850,25300,25300,25300,25300,0
|
|
20230612,171400,4073605850,25300,25300,25300,25300,0
|
|
20230612,171300,4073605850,25300,25300,25300,25300,0
|
|
20230612,171200,4073605850,25300,25300,25300,25300,0
|
|
20230612,171100,4073605850,25300,25300,25300,25300,0
|
|
20230612,171000,4073605850,25300,25300,25300,25300,0
|
|
20230612,170900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,170800,4073605850,25300,25300,25300,25300,0
|
|
20230612,170700,4073605850,25300,25300,25300,25300,0
|
|
20230612,170600,4073605850,25300,25300,25300,25300,0
|
|
20230612,170500,4073605850,25300,25300,25300,25300,0
|
|
20230612,170400,4073605850,25300,25300,25300,25300,0
|
|
20230612,170300,4073605850,25300,25300,25300,25300,0
|
|
20230612,170200,4073605850,25300,25300,25300,25300,0
|
|
20230612,170100,4073605850,25300,25300,25300,25300,0
|
|
20230612,170000,4073605850,25300,25300,25300,25300,0
|
|
20230612,165900,4073605850,25300,25300,25300,25300,0
|
|
20230612,165800,4073605850,25300,25300,25300,25300,0
|
|
20230612,165700,4073605850,25300,25300,25300,25300,0
|
|
20230612,165600,4073605850,25300,25300,25300,25300,0
|
|
20230612,165500,4073605850,25300,25300,25300,25300,0
|
|
20230612,165400,4073605850,25300,25300,25300,25300,0
|
|
20230612,165300,4073605850,25300,25300,25300,25300,0
|
|
20230612,165200,4073605850,25300,25300,25300,25300,0
|
|
20230612,165100,4073605850,25300,25300,25300,25300,0
|
|
20230612,165000,4073605850,25300,25300,25300,25300,0
|
|
20230612,164900,4073605850,25300,25300,25300,25300,0
|
|
20230612,164800,4073605850,25300,25300,25300,25300,0
|
|
20230612,164700,4073605850,25300,25300,25300,25300,0
|
|
20230612,164600,4073605850,25300,25300,25300,25300,0
|
|
20230612,164500,4073605850,25300,25300,25300,25300,0
|
|
20230612,164400,4073605850,25300,25300,25300,25300,0
|
|
20230612,164300,4073605850,25300,25300,25300,25300,0
|
|
20230612,164200,4073605850,25300,25300,25300,25300,0
|
|
20230612,164100,4073605850,25300,25300,25300,25300,0
|
|
20230612,164000,4073605850,25300,25300,25300,25300,0
|
|
20230612,163900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,163800,4073605850,25300,25300,25300,25300,0
|
|
20230612,163700,4073605850,25300,25300,25300,25300,0
|
|
20230612,163600,4073605850,25300,25300,25300,25300,0
|
|
20230612,163500,4073605850,25300,25300,25300,25300,0
|
|
20230612,163400,4073605850,25300,25300,25300,25300,0
|
|
20230612,163300,4073605850,25300,25300,25300,25300,0
|
|
20230612,163200,4073605850,25300,25300,25300,25300,0
|
|
20230612,163100,4073605850,25300,25300,25300,25300,0
|
|
20230612,163000,4073605850,25300,25300,25300,25300,0
|
|
20230612,162900,4073605850,25300,25300,25300,25300,0
|
|
20230612,162800,4073605850,25300,25300,25300,25300,0
|
|
20230612,162700,4073605850,25300,25300,25300,25300,0
|
|
20230612,162600,4073605850,25300,25300,25300,25300,0
|
|
20230612,162500,4073605850,25300,25300,25300,25300,0
|
|
20230612,162400,4073605850,25300,25300,25300,25300,0
|
|
20230612,162300,4073605850,25300,25300,25300,25300,0
|
|
20230612,162200,4073605850,25300,25300,25300,25300,0
|
|
20230612,162100,4073605850,25300,25300,25300,25300,0
|
|
20230612,162000,4073605850,25300,25300,25300,25300,0
|
|
20230612,161900,4073605850,25300,25300,25300,25300,0
|
|
20230612,161800,4073605850,25300,25300,25300,25300,0
|
|
20230612,161700,4073605850,25300,25300,25300,25300,0
|
|
20230612,161600,4073605850,25300,25300,25300,25300,0
|
|
20230612,161500,4073605850,25300,25300,25300,25300,0
|
|
20230612,161400,4073605850,25300,25300,25300,25300,0
|
|
20230612,161300,4073605850,25300,25300,25300,25300,0
|
|
20230612,161200,4073605850,25300,25300,25300,25300,0
|
|
20230612,161100,4073605850,25300,25300,25300,25300,0
|
|
20230612,161000,4073605850,25300,25300,25300,25300,0
|
|
20230612,160900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,160800,4073605850,25300,25300,25300,25300,0
|
|
20230612,160700,4073605850,25300,25300,25300,25300,0
|
|
20230612,160600,4073605850,25300,25300,25300,25300,0
|
|
20230612,160500,4073605850,25300,25300,25300,25300,0
|
|
20230612,160400,4073605850,25300,25300,25300,25300,0
|
|
20230612,160300,4073605850,25300,25300,25300,25300,0
|
|
20230612,160200,4073605850,25300,25300,25300,25300,0
|
|
20230612,160100,4073605850,25300,25300,25300,25300,0
|
|
20230612,160000,4073605850,25300,25300,25300,25300,0
|
|
20230612,155900,4073605850,25300,25300,25300,25300,0
|
|
20230612,155800,4073605850,25300,25300,25300,25300,0
|
|
20230612,155700,4073605850,25300,25300,25300,25300,0
|
|
20230612,155600,4073605850,25300,25300,25300,25300,0
|
|
20230612,155500,4073605850,25300,25300,25300,25300,0
|
|
20230612,155400,4073605850,25300,25300,25300,25300,0
|
|
20230612,155300,4073605850,25300,25300,25300,25300,0
|
|
20230612,155200,4073605850,25300,25300,25300,25300,0
|
|
20230612,155100,4073605850,25300,25300,25300,25300,0
|
|
20230612,155000,4073605850,25300,25300,25300,25300,0
|
|
20230612,154900,4073605850,25300,25300,25300,25300,0
|
|
20230612,154800,4073605850,25300,25300,25300,25300,0
|
|
20230612,154700,4073605850,25300,25300,25300,25300,0
|
|
20230612,154600,4073605850,25300,25300,25300,25300,0
|
|
20230612,154500,4073605850,25300,25300,25300,25300,0
|
|
20230612,154400,4073605850,25300,25300,25300,25300,0
|
|
20230612,154300,4073605850,25300,25300,25300,25300,0
|
|
20230612,154200,4073605850,25300,25300,25300,25300,0
|
|
20230612,154100,4073605850,25300,25300,25300,25300,0
|
|
20230612,154000,4073605850,25300,25300,25300,25300,0
|
|
20230612,153900,4073605850,25300,25300,25300,25300,4139
|
|
20230612,153800,4073605850,25300,25300,25300,25300,0
|
|
20230612,153700,4073605850,25300,25300,25300,25300,0
|
|
20230612,153600,4073605850,25300,25300,25300,25300,0
|
|
20230612,153500,4073605850,25300,25300,25300,25300,0
|
|
20230612,153400,4073605850,25300,25300,25300,25300,0
|
|
20230612,153300,4073605850,25300,25300,25300,25300,0
|
|
20230612,153200,4073605850,25300,25300,25300,25300,0
|
|
20230612,153100,4073605850,25300,25300,25300,25300,0
|
|
20230612,153000,4073605850,25300,25300,25300,25300,4139
|
|
20230612,152900,3968889150,25250,25250,25250,25250,0
|
|
20230612,152800,3968889150,25250,25250,25250,25250,0
|
|
20230612,152700,3968889150,25250,25250,25250,25250,0
|
|
20230612,152600,3968889150,25250,25250,25250,25250,0
|
|
20230612,152500,3968889150,25250,25250,25250,25250,0
|
|
20230612,152400,3968889150,25250,25250,25250,25250,0
|
|
20230612,152300,3968889150,25250,25250,25250,25250,0
|
|
20230612,152200,3968889150,25250,25250,25250,25250,0
|
|
20230612,152100,3968889150,25250,25250,25250,25250,0
|
|
20230612,152000,3968889150,25250,25250,25250,25250,0
|
|
20230612,151900,3968889150,25250,25250,25300,25250,669
|
|
20230612,151800,3951993650,25250,25300,25300,25250,322
|
|
20230612,151700,3943860150,25300,25300,25300,25300,445
|
|
20230612,151600,3932601650,25300,25300,25400,25300,757
|
|
20230612,151500,3913428800,25300,25350,25400,25300,496
|
|
20230612,151400,3900853250,25350,25350,25400,25350,185
|
|
20230612,151300,3896163300,25350,25350,25400,25350,537
|
|
20230612,151200,3882529550,25350,25350,25400,25350,327
|
|
20230612,151100,3874240000,25350,25350,25350,25350,397
|
|
20230612,151000,3864176050,25350,25350,25350,25350,885
|
|
20230612,150900,3841741300,25300,25350,25350,25300,143
|
|
20230612,150800,3838116350,25350,25300,25350,25300,33
|
|
20230612,150700,3837280100,25300,25300,25350,25300,143
|
|
20230612,150600,3833658750,25300,25350,25350,25300,72
|
|
20230612,150500,3831834650,25350,25300,25350,25300,57
|
|
20230612,150400,3830392450,25300,25300,25300,25250,177
|
|
20230612,150300,3825915750,25300,25200,25300,25200,656
|
|
20230612,150200,3809352900,25250,25350,25350,25250,1520
|
|
20230612,150100,3770931850,25350,25400,25400,25350,939
|
|
20230612,150000,3747116450,25400,25450,25500,25400,345
|
|
20230612,145900,3738332050,25450,25500,25500,25450,794
|
|
20230612,145800,3718094650,25500,25450,25550,25450,543
|
|
20230612,145700,3704241900,25500,25500,25500,25450,197
|
|
20230612,145600,3699220850,25500,25500,25550,25450,411
|
|
20230612,145500,3688737750,25500,25500,25500,25450,712
|
|
20230612,145400,3670581800,25550,25500,25550,25500,449
|
|
20230612,145300,3659128600,25450,25500,25550,25450,631
|
|
20230612,145200,3643042200,25550,25500,25550,25500,918
|
|
20230612,145100,3619622450,25550,25550,25600,25550,417
|
|
20230612,145000,3608959950,25600,25550,25600,25500,3169
|
|
20230612,144900,3527913550,25600,25500,25600,25450,721
|
|
20230612,144800,3509502450,25500,25450,25550,25450,520
|
|
20230612,144700,3496239250,25450,25500,25550,25450,830
|
|
20230612,144600,3475070650,25500,25500,25550,25450,836
|
|
20230612,144500,3453752450,25500,25400,25500,25400,1035
|
|
20230612,144400,3427432550,25400,25450,25450,25400,575
|
|
20230612,144300,3412822350,25450,25450,25500,25400,865
|
|
20230612,144200,3390807800,25500,25450,25500,25400,690
|
|
20230612,144100,3373248700,25450,25500,25500,25450,301
|
|
20230612,144000,3365581500,25450,25450,25500,25400,1187
|
|
20230612,143900,3335364200,25450,25450,25500,25450,430
|
|
20230612,143800,3324407600,25450,25500,25550,25450,798
|
|
20230612,143700,3304067350,25500,25250,25500,25250,1612
|
|
20230612,143600,3263101650,25300,25300,25350,25250,196
|
|
20230612,143500,3258145100,25300,25300,25350,25300,320
|
|
20230612,143400,3250049000,25300,25300,25350,25300,1395
|
|
20230612,143300,3214746500,25350,25300,25350,25100,3967
|
|
20230612,143200,3114703750,25300,25350,25400,25300,1390
|
|
20230612,143100,3079492350,25350,25300,25400,25300,1361
|
|
20230612,143000,3044981350,25300,25350,25400,25300,2398
|
|
20230612,142900,2984146000,25350,25450,25500,25350,3258
|
|
20230612,142800,2901230400,25450,25400,25550,25300,4708
|
|
20230612,142700,2781523150,25400,25550,25700,25350,9969
|
|
20230612,142600,2527435250,25550,25150,25950,25150,39737
|
|
20230612,142500,1510176850,25150,25150,25200,25100,512
|
|
20230612,142400,1497296650,25150,25200,25250,25150,754
|
|
20230612,142300,1478291400,25200,25000,25200,24950,1311
|
|
20230612,142200,1445349050,25000,24950,25050,24950,133
|
|
20230612,142100,1442023500,24900,24900,24900,24900,5
|
|
20230612,142000,1441899000,24900,25000,25000,24900,306
|
|
20230612,141900,1434265600,24950,24950,25000,24950,363
|
|
20230612,141800,1425208400,24950,25000,25000,24950,500
|
|
20230612,141700,1412716100,25000,25000,25000,25000,280
|
|
20230612,141600,1405716100,25000,25100,25150,25000,1311
|
|
20230612,141500,1372871900,25100,25000,25100,25000,604
|
|
20230612,141400,1357742400,25050,25100,25100,25000,613
|
|
20230612,141300,1342375050,25100,25100,25150,25100,564
|
|
20230612,141200,1328216650,25100,25050,25150,25050,1496
|
|
20230612,141100,1290651950,25050,25000,25050,25000,640
|
|
20230612,141000,1274647100,25000,25000,25100,25000,1944
|
|
20230612,140900,1225985300,25000,25100,25100,24900,1101
|
|
20230612,140800,1198473300,25100,24950,25100,24950,638
|
|
20230612,140700,1182506550,24900,24950,24950,24900,578
|
|
20230612,140600,1168102400,25000,25000,25100,24750,434
|
|
20230612,140500,1157277100,25100,25100,25200,24950,2500
|
|
20230612,140400,1094427650,25200,24500,25400,24500,5913
|
|
20230612,140300,946046650,24500,24500,24500,24500,3
|
|
20230612,140200,945973150,24500,24500,24500,24500,0
|
|
20230612,140100,945973150,24500,24550,24550,24500,115
|
|
20230612,140000,943155600,24500,24550,24550,24500,53
|
|
20230612,135900,941854850,24550,24600,24600,24550,370
|
|
20230612,135800,932771300,24600,24550,24600,24550,5
|
|
20230612,135700,932648400,24550,24650,24650,24550,59
|
|
20230612,135600,931197250,24650,24650,24650,24650,0
|
|
20230612,135500,931197250,24650,24650,24650,24650,0
|
|
20230612,135400,931197250,24650,24650,24650,24650,2
|
|
20230612,135300,931147950,24550,24600,24600,24550,42
|
|
20230612,135200,930116800,24550,24650,24650,24550,9
|
|
20230612,135100,929895300,24650,24600,24650,24600,76
|
|
20230612,135000,928021950,24650,24650,24650,24650,1
|
|
20230612,134900,927997300,24600,24650,24650,24600,2
|
|
20230612,134800,927948050,24600,24600,24600,24600,2
|
|
20230612,134700,927898850,24550,24550,24550,24550,1
|
|
20230612,134600,927874300,24600,24600,24600,24600,16
|
|
20230612,134500,927480700,24550,24550,24550,24550,2
|
|
20230612,134400,927431600,24550,24550,24600,24550,344
|
|
20230612,134300,918984300,24550,24550,24550,24550,6
|
|
20230612,134200,918837000,24600,24600,24600,24600,1
|
|
20230612,134100,918812400,24650,24650,24650,24650,27
|
|
20230612,134000,918146850,24600,24600,24600,24600,314
|
|
20230612,133900,910422450,24550,24550,24550,24550,1
|
|
20230612,133800,910397900,24550,24550,24550,24550,1
|
|
20230612,133700,910373350,24550,24550,24550,24550,1
|
|
20230612,133600,910348800,24550,24550,24550,24550,0
|
|
20230612,133500,910348800,24550,24550,24550,24550,1
|
|
20230612,133400,910324250,24550,24550,24550,24550,10
|
|
20230612,133300,910078750,24550,24550,24550,24550,1
|
|
20230612,133200,910054200,24500,24550,24550,24500,348
|
|
20230612,133100,901511100,24550,24550,24550,24550,0
|
|
20230612,133000,901511100,24550,24550,24550,24550,0
|
|
20230612,132900,901511100,24550,24550,24550,24550,1
|
|
20230612,132800,901486550,24550,24550,24550,24550,3
|
|
20230612,132700,901412900,24550,24550,24550,24550,41
|
|
20230612,132600,900406350,24550,24600,24600,24550,168
|
|
20230612,132500,896281050,24600,24600,24600,24600,2
|
|
20230612,132400,896231850,24600,24650,24650,24600,97
|
|
20230612,132300,893842800,24650,24550,24650,24550,331
|
|
20230612,132200,885706000,24550,24550,24550,24550,0
|
|
20230612,132100,885706000,24550,24550,24550,24550,16
|
|
20230612,132000,885313200,24550,24550,24550,24550,1
|
|
20230612,131900,885288650,24550,24550,24550,24550,2
|
|
20230612,131800,885239550,24550,24550,24550,24550,0
|
|
20230612,131700,885239550,24550,24550,24550,24550,0
|
|
20230612,131600,885239550,24550,24550,24550,24550,1
|
|
20230612,131500,885215000,24550,24550,24550,24550,0
|
|
20230612,131400,885215000,24550,24550,24550,24550,0
|
|
20230612,131300,885215000,24550,24550,24550,24550,1
|
|
20230612,131200,885190450,24550,24550,24550,24550,1
|
|
20230612,131100,885165900,24550,24550,24550,24550,17
|
|
20230612,131000,884748550,24550,24550,24550,24550,1
|
|
20230612,130900,884724000,24550,24550,24550,24550,0
|
|
20230612,130800,884724000,24550,24550,24550,24550,0
|
|
20230612,130700,884724000,24550,24550,24550,24550,2
|
|
20230612,130600,884674900,24600,24550,24600,24550,42
|
|
20230612,130500,883641800,24600,24600,24600,24600,200
|
|
20230612,130400,878721800,24600,24600,24600,24600,0
|
|
20230612,130300,878721800,24600,24600,24600,24600,1
|
|
20230612,130200,878697200,24550,24550,24550,24550,65
|
|
20230612,130100,877101450,24500,24500,24500,24500,4
|
|
20230612,130000,877003450,24500,24500,24500,24500,2
|
|
20230612,125900,876954450,24500,24550,24550,24500,96
|
|
20230612,125800,874597700,24550,24600,24600,24550,11
|
|
20230612,125700,874327150,24550,24550,24550,24550,129
|
|
20230612,125600,871160200,24550,24500,24550,24500,690
|
|
20230612,125500,854229600,24500,24500,24550,24500,23
|
|
20230612,125400,853666050,24500,24500,24500,24500,1
|
|
20230612,125300,853641550,24550,24500,24550,24500,774
|
|
20230612,125200,834669950,24550,24550,24600,24550,79
|
|
20230612,125100,832730350,24550,24500,24550,24500,122
|
|
20230612,125000,829736250,24500,24500,24500,24500,139
|
|
20230612,124900,826330750,24500,24550,24550,24500,7
|
|
20230612,124800,826158950,24550,24550,24550,24550,471
|
|
20230612,124700,814595900,24550,24550,24550,24550,201
|
|
20230612,124600,809661350,24600,24600,24600,24600,100
|
|
20230612,124500,807201350,24600,24600,24600,24600,19
|
|
20230612,124400,806733950,24600,24600,24600,24600,5
|
|
20230612,124300,806610950,24550,24550,24550,24550,83
|
|
20230612,124200,804573300,24550,24550,24550,24550,0
|
|
20230612,124100,804573300,24550,24600,24600,24550,2
|
|
20230612,124000,804524150,24550,24550,24550,24550,1
|
|
20230612,123900,804499600,24550,24600,24600,24550,201
|
|
20230612,123800,799562900,24600,24600,24600,24600,0
|
|
20230612,123700,799562900,24600,24600,24600,24600,1
|
|
20230612,123600,799538300,24600,24600,24650,24600,7
|
|
20230612,123500,799366000,24600,24550,24600,24550,208
|
|
20230612,123400,794255800,24550,24600,24600,24550,12
|
|
20230612,123300,793960650,24600,24600,24600,24600,1
|
|
20230612,123200,793936050,24600,24600,24600,24600,55
|
|
20230612,123100,792583050,24600,24600,24600,24600,20
|
|
20230612,123000,792091050,24600,24600,24600,24600,80
|
|
20230612,122900,790123050,24600,24600,24600,24600,0
|
|
20230612,122800,790123050,24600,24600,24600,24600,3
|
|
20230612,122700,790049250,24600,24600,24600,24600,2
|
|
20230612,122600,790000050,24600,24600,24600,24600,3
|
|
20230612,122500,789926250,24600,24600,24600,24600,1
|
|
20230612,122400,789901650,24600,24600,24600,24600,187
|
|
20230612,122300,785301450,24600,24600,24600,24600,1
|
|
20230612,122200,785276850,24600,24600,24600,24600,1
|
|
20230612,122100,785252250,24650,24650,24650,24650,6
|
|
20230612,122000,785104350,24650,24650,24700,24650,13
|
|
20230612,121900,784783800,24650,24650,24650,24650,1
|
|
20230612,121800,784759150,24650,24650,24650,24650,1
|
|
20230612,121700,784734500,24650,24650,24650,24650,0
|
|
20230612,121600,784734500,24650,24650,24650,24650,1
|
|
20230612,121500,784709850,24650,24650,24650,24650,0
|
|
20230612,121400,784709850,24650,24600,24650,24600,10
|
|
20230612,121300,784463400,24600,24600,24600,24600,1
|
|
20230612,121200,784438800,24600,24600,24600,24600,0
|
|
20230612,121100,784438800,24600,24600,24600,24600,0
|
|
20230612,121000,784438800,24600,24600,24600,24600,4
|
|
20230612,120900,784340400,24600,24600,24600,24600,11
|
|
20230612,120800,784069800,24600,24650,24650,24600,825
|
|
20230612,120700,763752350,24650,24650,24650,24650,1
|
|
20230612,120600,763727700,24650,24700,24700,24650,59
|
|
20230612,120500,762270850,24700,24700,24700,24700,21
|
|
20230612,120400,761752150,24650,24600,24650,24600,84
|
|
20230612,120300,759681800,24600,24600,24600,24600,2
|
|
20230612,120200,759632600,24600,24600,24600,24600,1
|
|
20230612,120100,759608000,24650,24650,24650,24650,10
|
|
20230612,120000,759361500,24600,24600,24600,24600,0
|
|
20230612,115900,759361500,24600,24600,24600,24600,339
|
|
20230612,115800,751022100,24600,24600,24600,24600,0
|
|
20230612,115700,751022100,24600,24600,24600,24600,2
|
|
20230612,115600,750972900,24600,24600,24600,24600,0
|
|
20230612,115500,750972900,24600,24600,24600,24600,24
|
|
20230612,115400,750382500,24600,24600,24600,24600,2
|
|
20230612,115300,750333300,24600,24600,24600,24600,0
|
|
20230612,115200,750333300,24600,24600,24600,24600,2
|
|
20230612,115100,750284100,24650,24600,24650,24600,151
|
|
20230612,115000,746562300,24650,24600,24650,24600,101
|
|
20230612,114900,744072700,24650,24650,24650,24650,0
|
|
20230612,114800,744072700,24650,24600,24650,24600,150
|
|
20230612,114700,740380000,24600,24650,24650,24600,205
|
|
20230612,114600,735336750,24650,24700,24700,24650,220
|
|
20230612,114500,729913000,24750,24750,24750,24750,1
|
|
20230612,114400,729888250,24650,24600,24650,24600,284
|
|
20230612,114300,722893900,24650,24650,24650,24650,0
|
|
20230612,114200,722893900,24650,24600,24650,24600,210
|
|
20230612,114100,717720150,24600,24650,24650,24600,102
|
|
20230612,114000,715205950,24650,24600,24650,24600,372
|
|
20230612,113900,706053650,24600,24600,24600,24600,71
|
|
20230612,113800,704307050,24650,24650,24650,24650,412
|
|
20230612,113700,694151250,24650,24650,24700,24650,411
|
|
20230612,113600,684000100,24700,24650,24700,24650,43
|
|
20230612,113500,682939100,24700,24700,24700,24700,1012
|
|
20230612,113400,657942700,24700,24700,24700,24700,331
|
|
20230612,113300,649767000,24700,24750,24750,24700,383
|
|
20230612,113200,640290150,24750,24750,24750,24750,54
|
|
20230612,113100,638953650,24750,24750,24800,24750,208
|
|
20230612,113000,633805600,24750,24750,24750,24750,0
|
|
20230612,112900,633805600,24750,24750,24750,24750,2
|
|
20230612,112800,633756100,24750,24750,24750,24750,17
|
|
20230612,112700,633335350,24750,24750,24750,24750,0
|
|
20230612,112600,633335350,24750,24750,24750,24750,40
|
|
20230612,112500,632345350,24750,24750,24750,24750,2
|
|
20230612,112400,632295850,24800,24750,24800,24750,240
|
|
20230612,112300,626353850,24750,24750,24750,24750,25
|
|
20230612,112200,625735100,24750,24750,24750,24750,21
|
|
20230612,112100,625215350,24750,24750,24750,24750,0
|
|
20230612,112000,625215350,24750,24750,24750,24750,2
|
|
20230612,111900,625165850,24800,24800,24800,24800,11
|
|
20230612,111800,624893050,24750,24800,24800,24750,2
|
|
20230612,111700,624843500,24800,24800,24800,24800,1
|
|
20230612,111600,624818700,24800,24800,24800,24800,0
|
|
20230612,111500,624818700,24800,24750,24800,24750,7
|
|
20230612,111400,624645200,24800,24800,24800,24800,2
|
|
20230612,111300,624595600,24750,24750,24750,24750,150
|
|
20230612,111200,620883100,24800,24800,24800,24750,53
|
|
20230612,111100,619568750,24750,24750,24750,24750,30
|
|
20230612,111000,618826250,24750,24750,24750,24750,36
|
|
20230612,110900,617935250,24800,24750,24800,24750,31
|
|
20230612,110800,617166500,24800,24750,24800,24750,245
|
|
20230612,110700,611097500,24750,24750,24750,24750,1
|
|
20230612,110600,611072750,24800,24800,24800,24800,1
|
|
20230612,110500,611047950,24750,24750,24750,24750,1
|
|
20230612,110400,611023200,24750,24800,24800,24750,129
|
|
20230612,110300,607824150,24800,24800,24800,24800,389
|
|
20230612,110200,598176950,24750,24750,24750,24750,0
|
|
20230612,110100,598176950,24750,24750,24850,24750,30
|
|
20230612,110000,597433850,24750,24750,24750,24750,1
|
|
20230612,105900,597409100,24750,24750,24750,24750,28
|
|
20230612,105800,596716100,24750,24750,24750,24750,56
|
|
20230612,105700,595330100,24750,24750,24750,24750,0
|
|
20230612,105600,595330100,24750,24750,24750,24750,116
|
|
20230612,105500,592459100,24750,24800,24800,24750,2246
|
|
20230612,105400,536856050,24800,24800,24800,24800,20
|
|
20230612,105300,536360050,24800,24800,24800,24800,0
|
|
20230612,105200,536360050,24800,24800,24800,24800,9
|
|
20230612,105100,536136850,24850,24850,24850,24850,46
|
|
20230612,105000,534993750,24900,24900,24900,24900,0
|
|
20230612,104900,534993750,24900,24900,24900,24900,0
|
|
20230612,104800,534993750,24900,24900,24900,24900,4
|
|
20230612,104700,534894150,24900,24900,24900,24900,1
|
|
20230612,104600,534869250,24900,24900,24900,24900,4
|
|
20230612,104500,534769650,24900,24900,24900,24900,144
|
|
20230612,104400,531184050,24900,24800,24900,24750,690
|
|
20230612,104300,514080150,24800,24800,24800,24800,0
|
|
20230612,104200,514080150,24800,24800,24800,24800,0
|
|
20230612,104100,514080150,24800,24800,24800,24800,113
|
|
20230612,104000,511277750,24800,24800,24800,24800,180
|
|
20230612,103900,506813750,24800,24800,24800,24800,162
|
|
20230612,103800,502796150,24800,24800,24800,24800,5
|
|
20230612,103700,502672150,24800,24800,24800,24800,0
|
|
20230612,103600,502672150,24800,24800,24800,24800,51
|
|
20230612,103500,501407350,24800,24800,24800,24750,41
|
|
20230612,103400,500392050,24750,24750,24750,24750,52
|
|
20230612,103300,499105050,24800,24900,24900,24800,4
|
|
20230612,103200,499005650,24850,24750,24850,24750,904
|
|
20230612,103100,476631450,24900,24900,24900,24900,0
|
|
20230612,103000,476631450,24900,24900,24900,24900,1
|
|
20230612,102900,476606550,24750,24900,24900,24750,1587
|
|
20230612,102800,437259650,24900,24900,24900,24900,0
|
|
20230612,102700,437259650,24900,24850,24900,24850,132
|
|
20230612,102600,433973000,24900,24900,24900,24900,83
|
|
20230612,102500,431906300,24850,24850,24850,24850,44
|
|
20230612,102400,430812900,24900,24900,24950,24900,131
|
|
20230612,102300,427548500,24900,24900,24900,24900,10
|
|
20230612,102200,427299500,24850,24950,24950,24850,293
|
|
20230612,102100,419996250,25000,24950,25000,24950,193
|
|
20230612,102000,415180850,24950,24950,24950,24950,0
|
|
20230612,101900,415180850,24950,24950,24950,24950,104
|
|
20230612,101800,412586050,24850,24850,24850,24850,0
|
|
20230612,101700,412586050,24850,24850,24950,24850,27
|
|
20230612,101600,411914800,24850,24850,24850,24850,4
|
|
20230612,101500,411815400,24850,24900,24900,24850,310
|
|
20230612,101400,404110650,24800,24800,24800,24800,0
|
|
20230612,101300,404110650,24800,24800,24800,24800,56
|
|
20230612,101200,402721850,24800,24900,24900,24800,157
|
|
20230612,101100,398822250,24850,24850,24850,24850,10
|
|
20230612,101000,398573750,24850,24850,24850,24850,52
|
|
20230612,100900,397281550,24850,24850,24850,24850,0
|
|
20230612,100800,397281550,24850,24800,24850,24800,25
|
|
20230612,100700,396661300,24800,24800,24800,24800,0
|
|
20230612,100600,396661300,24800,24850,24850,24800,162
|
|
20230612,100500,392635850,24850,24850,24850,24850,2
|
|
20230612,100400,392586150,24850,24850,24850,24850,40
|
|
20230612,100300,391592150,24850,24800,24850,24800,31
|
|
20230612,100200,390823300,24800,24800,24800,24800,62
|
|
20230612,100100,389285700,24800,24800,24800,24800,0
|
|
20230612,100000,389285700,24800,24800,24800,24800,0
|
|
20230612,095900,389285700,24800,24800,24800,24800,70
|
|
20230612,095800,387549700,24850,24750,24850,24750,107
|
|
20230612,095700,384896250,24750,24750,24750,24750,20
|
|
20230612,095600,384401250,24750,24750,24750,24750,0
|
|
20230612,095500,384401250,24750,24750,24750,24750,67
|
|
20230612,095400,382743000,24750,24750,24750,24750,700
|
|
20230612,095300,365418000,24750,24800,24800,24750,406
|
|
20230612,095200,355369300,24750,24750,24750,24750,0
|
|
20230612,095100,355369300,24750,24800,24800,24750,405
|
|
20230612,095000,345340300,24800,24800,24800,24800,419
|
|
20230612,094900,334949100,24800,24850,24850,24800,447
|
|
20230612,094800,323848700,24800,24800,24800,24800,31
|
|
20230612,094700,323079900,24850,24850,24850,24850,6
|
|
20230612,094600,322930800,24850,24850,24850,24850,198
|
|
20230612,094500,318010500,24900,24900,24900,24900,38
|
|
20230612,094400,317064300,24900,24950,24950,24900,70
|
|
20230612,094300,315319700,24900,24900,24950,24900,394
|
|
20230612,094200,305491650,24950,25000,25000,24950,10
|
|
20230612,094100,305241750,25000,24900,25000,24900,84
|
|
20230612,094000,303146100,24900,24850,24950,24850,43
|
|
20230612,093900,302077250,24850,24850,24850,24850,18
|
|
20230612,093800,301629950,24850,24850,24850,24800,80
|
|
20230612,093700,299642100,24850,24850,24850,24800,52
|
|
20230612,093600,298351850,24800,24800,24800,24800,5
|
|
20230612,093500,298227850,24800,24750,24800,24750,4
|
|
20230612,093400,298128700,24750,24750,24750,24750,0
|
|
20230612,093300,298128700,24750,24750,24750,24750,130
|
|
20230612,093200,294911200,24750,24800,24800,24750,127
|
|
20230612,093100,291767450,24800,24800,24800,24800,24
|
|
20230612,093000,291172250,24750,24800,24800,24750,30
|
|
20230612,092900,290429350,24800,24750,24800,24750,298
|
|
20230612,092800,283043950,24750,24750,24750,24750,0
|
|
20230612,092700,283043950,24750,24750,24750,24750,1
|
|
20230612,092600,283019200,24750,24750,24750,24750,55
|
|
20230612,092500,281657950,24750,24700,24750,24700,312
|
|
20230612,092400,273950000,24700,24750,24750,24700,320
|
|
20230612,092300,266045300,24750,24800,24800,24700,493
|
|
20230612,092200,253862500,24800,24750,24800,24700,919
|
|
20230612,092100,231106800,24800,24800,24800,24800,91
|
|
20230612,092000,228850000,24800,24800,24800,24800,225
|
|
20230612,091900,223270000,24800,24800,24800,24800,50
|
|
20230612,091800,222030000,24750,24750,24800,24750,144
|
|
20230612,091700,218463500,24750,24750,24750,24750,46
|
|
20230612,091600,217325000,24750,24750,24800,24750,192
|
|
20230612,091500,212572750,24800,24850,24850,24800,531
|
|
20230612,091400,199397100,24900,24850,24900,24850,150
|
|
20230612,091300,195666600,24850,24850,24900,24850,36
|
|
20230612,091200,194771950,24850,24850,24850,24800,459
|
|
20230612,091100,183369050,24850,24850,24850,24800,20
|
|
20230612,091000,182872550,24850,24850,24850,24800,91
|
|
20230612,090900,180612850,24850,24900,24900,24850,145
|
|
20230612,090800,177007350,24800,24850,24900,24800,1138
|
|
20230612,090700,148774700,24900,24900,24900,24850,752
|
|
20230612,090600,130087200,24900,25050,25050,24900,891
|
|
20230612,090500,107832550,25050,25100,25250,25050,751
|
|
20230612,090400,88916900,25100,25000,25100,25000,169
|
|
20230612,090300,84677750,25000,24850,25000,24850,531
|
|
20230612,090200,71418650,24850,25050,25050,24850,1601
|
|
20230612,090100,31471800,25100,25200,25200,25050,146
|
|
20230612,090000,27795150,25200,25250,25250,25100,1103
|