658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,195400,4709880050,35750,35750,35750,35750,0
|
|
20230704,195300,4709880050,35750,35750,35750,35750,0
|
|
20230704,195200,4709880050,35750,35750,35750,35750,0
|
|
20230704,195100,4709880050,35750,35750,35750,35750,0
|
|
20230704,195000,4709880050,35750,35750,35750,35750,0
|
|
20230704,194900,4709880050,35750,35750,35750,35750,0
|
|
20230704,194800,4709880050,35750,35750,35750,35750,0
|
|
20230704,194700,4709880050,35750,35750,35750,35750,0
|
|
20230704,194600,4709880050,35750,35750,35750,35750,0
|
|
20230704,194500,4709880050,35750,35750,35750,35750,0
|
|
20230704,194400,4709880050,35750,35750,35750,35750,0
|
|
20230704,194300,4709880050,35750,35750,35750,35750,0
|
|
20230704,194200,4709880050,35750,35750,35750,35750,0
|
|
20230704,194100,4709880050,35750,35750,35750,35750,0
|
|
20230704,194000,4709880050,35750,35750,35750,35750,0
|
|
20230704,193900,4709880050,35750,35750,35750,35750,0
|
|
20230704,193800,4709880050,35750,35750,35750,35750,0
|
|
20230704,193700,4709880050,35750,35750,35750,35750,0
|
|
20230704,193600,4709880050,35750,35750,35750,35750,0
|
|
20230704,193500,4709880050,35750,35750,35750,35750,0
|
|
20230704,193400,4709880050,35750,35750,35750,35750,0
|
|
20230704,193300,4709880050,35750,35750,35750,35750,0
|
|
20230704,193200,4709880050,35750,35750,35750,35750,0
|
|
20230704,193100,4709880050,35750,35750,35750,35750,0
|
|
20230704,193000,4709880050,35750,35750,35750,35750,0
|
|
20230704,192900,4709880050,35750,35750,35750,35750,0
|
|
20230704,192800,4709880050,35750,35750,35750,35750,0
|
|
20230704,192700,4709880050,35750,35750,35750,35750,0
|
|
20230704,192600,4709880050,35750,35750,35750,35750,0
|
|
20230704,192500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,192400,4709880050,35750,35750,35750,35750,0
|
|
20230704,192300,4709880050,35750,35750,35750,35750,0
|
|
20230704,192200,4709880050,35750,35750,35750,35750,0
|
|
20230704,192100,4709880050,35750,35750,35750,35750,0
|
|
20230704,192000,4709880050,35750,35750,35750,35750,0
|
|
20230704,191900,4709880050,35750,35750,35750,35750,0
|
|
20230704,191800,4709880050,35750,35750,35750,35750,0
|
|
20230704,191700,4709880050,35750,35750,35750,35750,0
|
|
20230704,191600,4709880050,35750,35750,35750,35750,0
|
|
20230704,191500,4709880050,35750,35750,35750,35750,0
|
|
20230704,191400,4709880050,35750,35750,35750,35750,0
|
|
20230704,191300,4709880050,35750,35750,35750,35750,0
|
|
20230704,191200,4709880050,35750,35750,35750,35750,0
|
|
20230704,191100,4709880050,35750,35750,35750,35750,0
|
|
20230704,191000,4709880050,35750,35750,35750,35750,0
|
|
20230704,190900,4709880050,35750,35750,35750,35750,0
|
|
20230704,190800,4709880050,35750,35750,35750,35750,0
|
|
20230704,190700,4709880050,35750,35750,35750,35750,0
|
|
20230704,190600,4709880050,35750,35750,35750,35750,0
|
|
20230704,190500,4709880050,35750,35750,35750,35750,0
|
|
20230704,190400,4709880050,35750,35750,35750,35750,0
|
|
20230704,190300,4709880050,35750,35750,35750,35750,0
|
|
20230704,190200,4709880050,35750,35750,35750,35750,0
|
|
20230704,190100,4709880050,35750,35750,35750,35750,0
|
|
20230704,190000,4709880050,35750,35750,35750,35750,0
|
|
20230704,185900,4709880050,35750,35750,35750,35750,0
|
|
20230704,185800,4709880050,35750,35750,35750,35750,0
|
|
20230704,185700,4709880050,35750,35750,35750,35750,0
|
|
20230704,185600,4709880050,35750,35750,35750,35750,0
|
|
20230704,185500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,185400,4709880050,35750,35750,35750,35750,0
|
|
20230704,185300,4709880050,35750,35750,35750,35750,0
|
|
20230704,185200,4709880050,35750,35750,35750,35750,0
|
|
20230704,185100,4709880050,35750,35750,35750,35750,0
|
|
20230704,185000,4709880050,35750,35750,35750,35750,0
|
|
20230704,184900,4709880050,35750,35750,35750,35750,0
|
|
20230704,184800,4709880050,35750,35750,35750,35750,0
|
|
20230704,184700,4709880050,35750,35750,35750,35750,0
|
|
20230704,184600,4709880050,35750,35750,35750,35750,0
|
|
20230704,184500,4709880050,35750,35750,35750,35750,0
|
|
20230704,184400,4709880050,35750,35750,35750,35750,0
|
|
20230704,184300,4709880050,35750,35750,35750,35750,0
|
|
20230704,184200,4709880050,35750,35750,35750,35750,0
|
|
20230704,184100,4709880050,35750,35750,35750,35750,0
|
|
20230704,184000,4709880050,35750,35750,35750,35750,0
|
|
20230704,183900,4709880050,35750,35750,35750,35750,0
|
|
20230704,183800,4709880050,35750,35750,35750,35750,0
|
|
20230704,183700,4709880050,35750,35750,35750,35750,0
|
|
20230704,183600,4709880050,35750,35750,35750,35750,0
|
|
20230704,183500,4709880050,35750,35750,35750,35750,0
|
|
20230704,183400,4709880050,35750,35750,35750,35750,0
|
|
20230704,183300,4709880050,35750,35750,35750,35750,0
|
|
20230704,183200,4709880050,35750,35750,35750,35750,0
|
|
20230704,183100,4709880050,35750,35750,35750,35750,0
|
|
20230704,183000,4709880050,35750,35750,35750,35750,0
|
|
20230704,182900,4709880050,35750,35750,35750,35750,0
|
|
20230704,182800,4709880050,35750,35750,35750,35750,0
|
|
20230704,182700,4709880050,35750,35750,35750,35750,0
|
|
20230704,182600,4709880050,35750,35750,35750,35750,0
|
|
20230704,182500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,182400,4709880050,35750,35750,35750,35750,0
|
|
20230704,182300,4709880050,35750,35750,35750,35750,0
|
|
20230704,182200,4709880050,35750,35750,35750,35750,0
|
|
20230704,182100,4709880050,35750,35750,35750,35750,0
|
|
20230704,182000,4709880050,35750,35750,35750,35750,0
|
|
20230704,181900,4709880050,35750,35750,35750,35750,0
|
|
20230704,181800,4709880050,35750,35750,35750,35750,0
|
|
20230704,181700,4709880050,35750,35750,35750,35750,0
|
|
20230704,181600,4709880050,35750,35750,35750,35750,0
|
|
20230704,181500,4709880050,35750,35750,35750,35750,0
|
|
20230704,181400,4709880050,35750,35750,35750,35750,0
|
|
20230704,181300,4709880050,35750,35750,35750,35750,0
|
|
20230704,181200,4709880050,35750,35750,35750,35750,0
|
|
20230704,181100,4709880050,35750,35750,35750,35750,0
|
|
20230704,181000,4709880050,35750,35750,35750,35750,0
|
|
20230704,180900,4709880050,35750,35750,35750,35750,0
|
|
20230704,180800,4709880050,35750,35750,35750,35750,0
|
|
20230704,180700,4709880050,35750,35750,35750,35750,0
|
|
20230704,180600,4709880050,35750,35750,35750,35750,0
|
|
20230704,180500,4709880050,35750,35750,35750,35750,0
|
|
20230704,180400,4709880050,35750,35750,35750,35750,0
|
|
20230704,180300,4709880050,35750,35750,35750,35750,0
|
|
20230704,180200,4709880050,35750,35750,35750,35750,0
|
|
20230704,180100,4709880050,35750,35750,35750,35750,0
|
|
20230704,180000,4709880050,35750,35750,35750,35750,0
|
|
20230704,175900,4709880050,35750,35750,35750,35750,0
|
|
20230704,175800,4709880050,35750,35750,35750,35750,0
|
|
20230704,175700,4709880050,35750,35750,35750,35750,0
|
|
20230704,175600,4709880050,35750,35750,35750,35750,0
|
|
20230704,175500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,175400,4709880050,35750,35750,35750,35750,0
|
|
20230704,175300,4709880050,35750,35750,35750,35750,0
|
|
20230704,175200,4709880050,35750,35750,35750,35750,0
|
|
20230704,175100,4709880050,35750,35750,35750,35750,0
|
|
20230704,175000,4709880050,35750,35750,35750,35750,0
|
|
20230704,174900,4709880050,35750,35750,35750,35750,0
|
|
20230704,174800,4709880050,35750,35750,35750,35750,0
|
|
20230704,174700,4709880050,35750,35750,35750,35750,0
|
|
20230704,174600,4709880050,35750,35750,35750,35750,0
|
|
20230704,174500,4709880050,35750,35750,35750,35750,0
|
|
20230704,174400,4709880050,35750,35750,35750,35750,0
|
|
20230704,174300,4709880050,35750,35750,35750,35750,0
|
|
20230704,174200,4709880050,35750,35750,35750,35750,0
|
|
20230704,174100,4709880050,35750,35750,35750,35750,0
|
|
20230704,174000,4709880050,35750,35750,35750,35750,0
|
|
20230704,173900,4709880050,35750,35750,35750,35750,0
|
|
20230704,173800,4709880050,35750,35750,35750,35750,0
|
|
20230704,173700,4709880050,35750,35750,35750,35750,0
|
|
20230704,173600,4709880050,35750,35750,35750,35750,0
|
|
20230704,173500,4709880050,35750,35750,35750,35750,0
|
|
20230704,173400,4709880050,35750,35750,35750,35750,0
|
|
20230704,173300,4709880050,35750,35750,35750,35750,0
|
|
20230704,173200,4709880050,35750,35750,35750,35750,0
|
|
20230704,173100,4709880050,35750,35750,35750,35750,0
|
|
20230704,173000,4709880050,35750,35750,35750,35750,0
|
|
20230704,172900,4709880050,35750,35750,35750,35750,0
|
|
20230704,172800,4709880050,35750,35750,35750,35750,0
|
|
20230704,172700,4709880050,35750,35750,35750,35750,0
|
|
20230704,172600,4709880050,35750,35750,35750,35750,0
|
|
20230704,172500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,172400,4709880050,35750,35750,35750,35750,0
|
|
20230704,172300,4709880050,35750,35750,35750,35750,0
|
|
20230704,172200,4709880050,35750,35750,35750,35750,0
|
|
20230704,172100,4709880050,35750,35750,35750,35750,0
|
|
20230704,172000,4709880050,35750,35750,35750,35750,0
|
|
20230704,171900,4709880050,35750,35750,35750,35750,0
|
|
20230704,171800,4709880050,35750,35750,35750,35750,0
|
|
20230704,171700,4709880050,35750,35750,35750,35750,0
|
|
20230704,171600,4709880050,35750,35750,35750,35750,0
|
|
20230704,171500,4709880050,35750,35750,35750,35750,0
|
|
20230704,171400,4709880050,35750,35750,35750,35750,0
|
|
20230704,171300,4709880050,35750,35750,35750,35750,0
|
|
20230704,171200,4709880050,35750,35750,35750,35750,0
|
|
20230704,171100,4709880050,35750,35750,35750,35750,0
|
|
20230704,171000,4709880050,35750,35750,35750,35750,0
|
|
20230704,170900,4709880050,35750,35750,35750,35750,0
|
|
20230704,170800,4709880050,35750,35750,35750,35750,0
|
|
20230704,170700,4709880050,35750,35750,35750,35750,0
|
|
20230704,170600,4709880050,35750,35750,35750,35750,0
|
|
20230704,170500,4709880050,35750,35750,35750,35750,0
|
|
20230704,170400,4709880050,35750,35750,35750,35750,0
|
|
20230704,170300,4709880050,35750,35750,35750,35750,0
|
|
20230704,170200,4709880050,35750,35750,35750,35750,0
|
|
20230704,170100,4709880050,35750,35750,35750,35750,0
|
|
20230704,170000,4709880050,35750,35750,35750,35750,0
|
|
20230704,165900,4709880050,35750,35750,35750,35750,0
|
|
20230704,165800,4709880050,35750,35750,35750,35750,0
|
|
20230704,165700,4709880050,35750,35750,35750,35750,0
|
|
20230704,165600,4709880050,35750,35750,35750,35750,0
|
|
20230704,165500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,165400,4709880050,35750,35750,35750,35750,0
|
|
20230704,165300,4709880050,35750,35750,35750,35750,0
|
|
20230704,165200,4709880050,35750,35750,35750,35750,0
|
|
20230704,165100,4709880050,35750,35750,35750,35750,0
|
|
20230704,165000,4709880050,35750,35750,35750,35750,0
|
|
20230704,164900,4709880050,35750,35750,35750,35750,0
|
|
20230704,164800,4709880050,35750,35750,35750,35750,0
|
|
20230704,164700,4709880050,35750,35750,35750,35750,0
|
|
20230704,164600,4709880050,35750,35750,35750,35750,0
|
|
20230704,164500,4709880050,35750,35750,35750,35750,0
|
|
20230704,164400,4709880050,35750,35750,35750,35750,0
|
|
20230704,164300,4709880050,35750,35750,35750,35750,0
|
|
20230704,164200,4709880050,35750,35750,35750,35750,0
|
|
20230704,164100,4709880050,35750,35750,35750,35750,0
|
|
20230704,164000,4709880050,35750,35750,35750,35750,0
|
|
20230704,163900,4709880050,35750,35750,35750,35750,0
|
|
20230704,163800,4709880050,35750,35750,35750,35750,0
|
|
20230704,163700,4709880050,35750,35750,35750,35750,0
|
|
20230704,163600,4709880050,35750,35750,35750,35750,0
|
|
20230704,163500,4709880050,35750,35750,35750,35750,0
|
|
20230704,163400,4709880050,35750,35750,35750,35750,0
|
|
20230704,163300,4709880050,35750,35750,35750,35750,0
|
|
20230704,163200,4709880050,35750,35750,35750,35750,0
|
|
20230704,163100,4709880050,35750,35750,35750,35750,0
|
|
20230704,163000,4709880050,35750,35750,35750,35750,0
|
|
20230704,162900,4709880050,35750,35750,35750,35750,0
|
|
20230704,162800,4709880050,35750,35750,35750,35750,0
|
|
20230704,162700,4709880050,35750,35750,35750,35750,0
|
|
20230704,162600,4709880050,35750,35750,35750,35750,0
|
|
20230704,162500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,162400,4709880050,35750,35750,35750,35750,0
|
|
20230704,162300,4709880050,35750,35750,35750,35750,0
|
|
20230704,162200,4709880050,35750,35750,35750,35750,0
|
|
20230704,162100,4709880050,35750,35750,35750,35750,0
|
|
20230704,162000,4709880050,35750,35750,35750,35750,0
|
|
20230704,161900,4709880050,35750,35750,35750,35750,0
|
|
20230704,161800,4709880050,35750,35750,35750,35750,0
|
|
20230704,161700,4709880050,35750,35750,35750,35750,0
|
|
20230704,161600,4709880050,35750,35750,35750,35750,0
|
|
20230704,161500,4709880050,35750,35750,35750,35750,0
|
|
20230704,161400,4709880050,35750,35750,35750,35750,0
|
|
20230704,161300,4709880050,35750,35750,35750,35750,0
|
|
20230704,161200,4709880050,35750,35750,35750,35750,0
|
|
20230704,161100,4709880050,35750,35750,35750,35750,0
|
|
20230704,161000,4709880050,35750,35750,35750,35750,0
|
|
20230704,160900,4709880050,35750,35750,35750,35750,0
|
|
20230704,160800,4709880050,35750,35750,35750,35750,0
|
|
20230704,160700,4709880050,35750,35750,35750,35750,0
|
|
20230704,160600,4709880050,35750,35750,35750,35750,0
|
|
20230704,160500,4709880050,35750,35750,35750,35750,0
|
|
20230704,160400,4709880050,35750,35750,35750,35750,0
|
|
20230704,160300,4709880050,35750,35750,35750,35750,0
|
|
20230704,160200,4709880050,35750,35750,35750,35750,0
|
|
20230704,160100,4709880050,35750,35750,35750,35750,0
|
|
20230704,160000,4709880050,35750,35750,35750,35750,0
|
|
20230704,155900,4709880050,35750,35750,35750,35750,0
|
|
20230704,155800,4709880050,35750,35750,35750,35750,0
|
|
20230704,155700,4709880050,35750,35750,35750,35750,0
|
|
20230704,155600,4709880050,35750,35750,35750,35750,0
|
|
20230704,155500,4709880050,35750,35750,35750,35750,1125
|
|
20230704,155400,4709880050,35750,35750,35750,35750,0
|
|
20230704,155300,4709880050,35750,35750,35750,35750,0
|
|
20230704,155200,4709880050,35750,35750,35750,35750,0
|
|
20230704,155100,4709880050,35750,35750,35750,35750,0
|
|
20230704,155000,4709880050,35750,35750,35750,35750,0
|
|
20230704,154900,4709880050,35750,35750,35750,35750,0
|
|
20230704,154800,4709880050,35750,35750,35750,35750,0
|
|
20230704,154700,4709880050,35750,35750,35750,35750,0
|
|
20230704,154600,4709880050,35750,35750,35750,35750,0
|
|
20230704,154500,4709880050,35750,35750,35750,35750,0
|
|
20230704,154400,4709880050,35750,35750,35750,35750,0
|
|
20230704,154300,4709880050,35750,35750,35750,35750,0
|
|
20230704,154200,4709880050,35750,35750,35750,35750,0
|
|
20230704,154100,4709880050,35750,35750,35750,35750,0
|
|
20230704,154000,4709880050,35750,35750,35750,35750,0
|
|
20230704,153900,4709880050,35750,35750,35750,35750,0
|
|
20230704,153800,4709880050,35750,35750,35750,35750,0
|
|
20230704,153700,4709880050,35750,35750,35750,35750,0
|
|
20230704,153600,4709880050,35750,35750,35750,35750,0
|
|
20230704,153500,4709880050,35750,35750,35750,35750,0
|
|
20230704,153400,4709880050,35750,35750,35750,35750,0
|
|
20230704,153300,4709880050,35750,35750,35750,35750,0
|
|
20230704,153200,4709880050,35750,35750,35750,35750,0
|
|
20230704,153100,4709880050,35750,35750,35750,35750,0
|
|
20230704,153000,4709880050,35750,35750,35750,35750,1125
|
|
20230704,152900,4669661300,35800,35800,35800,35800,0
|
|
20230704,152800,4669661300,35800,35800,35800,35800,0
|
|
20230704,152700,4669661300,35800,35800,35800,35800,0
|
|
20230704,152600,4669661300,35800,35800,35800,35800,0
|
|
20230704,152500,4669661300,35800,35800,35800,35800,0
|
|
20230704,152400,4669661300,35800,35800,35800,35800,0
|
|
20230704,152300,4669661300,35800,35800,35800,35800,0
|
|
20230704,152200,4669661300,35800,35800,35800,35800,0
|
|
20230704,152100,4669661300,35800,35800,35800,35800,0
|
|
20230704,152000,4669661300,35800,35800,35800,35800,0
|
|
20230704,151900,4669661300,35800,35800,35800,35750,169
|
|
20230704,151800,4663614050,35800,35800,35850,35750,220
|
|
20230704,151700,4655738050,35800,35800,35800,35750,428
|
|
20230704,151600,4640419000,35800,35850,35850,35750,91
|
|
20230704,151500,4637158800,35850,35850,35850,35750,46
|
|
20230704,151400,4635510150,35850,35800,35850,35750,318
|
|
20230704,151300,4624127150,35800,35800,35800,35750,139
|
|
20230704,151200,4619154000,35800,35750,35800,35750,376
|
|
20230704,151100,4605698850,35800,35750,35800,35750,547
|
|
20230704,151000,4586140950,35750,35700,35800,35700,123
|
|
20230704,150900,4581743600,35700,35800,35800,35700,129
|
|
20230704,150800,4577127800,35800,35800,35800,35750,106
|
|
20230704,150700,4573334150,35800,35700,35800,35650,182
|
|
20230704,150600,4566831250,35700,35800,35800,35650,236
|
|
20230704,150500,4558385400,35800,35750,35800,35650,564
|
|
20230704,150400,4538245500,35750,35750,35750,35700,55
|
|
20230704,150300,4536280450,35700,35700,35750,35700,277
|
|
20230704,150200,4526378700,35700,35750,35750,35700,126
|
|
20230704,150100,4521876600,35750,35750,35750,35700,109
|
|
20230704,150000,4517981300,35750,35800,35800,35650,645
|
|
20230704,145900,4494938100,35800,35800,35800,35750,151
|
|
20230704,145800,4489533700,35800,35800,35800,35700,141
|
|
20230704,145700,4484490300,35750,35700,35800,35700,158
|
|
20230704,145600,4478847250,35700,35750,35850,35700,511
|
|
20230704,145500,4460566400,35700,35750,35800,35700,120
|
|
20230704,145400,4456272650,35800,35800,35800,35750,63
|
|
20230704,145300,4454017600,35800,35850,35850,35650,429
|
|
20230704,145200,4438663800,35850,35850,35850,35800,75
|
|
20230704,145100,4435976350,35800,35800,35850,35750,256
|
|
20230704,145000,4426811300,35800,35850,35850,35750,312
|
|
20230704,144900,4415640400,35850,35800,35850,35750,114
|
|
20230704,144800,4411557300,35800,35850,35850,35750,87
|
|
20230704,144700,4408441400,35850,35750,35850,35750,297
|
|
20230704,144600,4397813100,35750,35850,35850,35700,67
|
|
20230704,144500,4395417000,35850,35850,35850,35800,111
|
|
20230704,144400,4391440150,35850,35750,35850,35650,1015
|
|
20230704,144300,4355156400,35700,35750,35750,35700,195
|
|
20230704,144200,4348191650,35750,35800,35800,35700,322
|
|
20230704,144100,4336667850,35750,35900,35900,35750,151
|
|
20230704,144000,4331266750,35900,35900,35900,35850,364
|
|
20230704,143900,4318200850,35850,35900,35900,35850,99
|
|
20230704,143800,4314649900,35900,35900,35900,35850,210
|
|
20230704,143700,4307118600,35900,35850,35900,35800,269
|
|
20230704,143600,4297481350,35850,35900,35900,35800,312
|
|
20230704,143500,4286304350,35900,35850,35900,35800,265
|
|
20230704,143400,4276803600,35800,35900,35900,35800,214
|
|
20230704,143300,4269136600,35900,35850,35900,35800,531
|
|
20230704,143200,4250095700,35850,35850,35850,35800,106
|
|
20230704,143100,4246298900,35850,35850,35850,35800,201
|
|
20230704,143000,4239100050,35850,35800,35850,35800,536
|
|
20230704,142900,4219908250,35850,35850,35850,35800,117
|
|
20230704,142800,4215716150,35850,35800,35850,35750,208
|
|
20230704,142700,4208269700,35750,35800,35850,35750,240
|
|
20230704,142600,4199674100,35800,35800,35900,35800,299
|
|
20230704,142500,4188953200,35850,35850,35850,35800,109
|
|
20230704,142400,4185049100,35850,35750,35900,35750,304
|
|
20230704,142300,4174151650,35750,35750,35850,35750,186
|
|
20230704,142200,4167498650,35800,35850,35850,35800,136
|
|
20230704,142100,4162626300,35850,35800,35850,35750,369
|
|
20230704,142000,4149416550,35800,35800,35800,35750,199
|
|
20230704,141900,4142299000,35750,35800,35800,35750,97
|
|
20230704,141800,4138828500,35800,35800,35800,35750,130
|
|
20230704,141700,4134176850,35800,35800,35800,35750,332
|
|
20230704,141600,4122293350,35800,35800,35800,35750,198
|
|
20230704,141500,4115212700,35800,35750,35800,35750,116
|
|
20230704,141400,4111063100,35800,35750,35850,35700,528
|
|
20230704,141300,4092146900,35700,35850,35850,35700,177
|
|
20230704,141200,4085817800,35850,35750,35850,35750,326
|
|
20230704,141100,4074146150,35800,35800,35800,35750,117
|
|
20230704,141000,4069959350,35800,35750,35800,35700,219
|
|
20230704,140900,4062133650,35750,35750,35800,35750,88
|
|
20230704,140800,4058985050,35800,35800,35800,35750,222
|
|
20230704,140700,4051041650,35800,35700,35800,35700,186
|
|
20230704,140600,4044393100,35700,35850,35850,35700,77
|
|
20230704,140500,4041636100,35850,35900,35900,35800,403
|
|
20230704,140400,4027176700,35850,35800,35900,35700,254
|
|
20230704,140300,4018090850,35750,35850,35900,35750,404
|
|
20230704,140200,4003612650,35800,35850,35850,35800,200
|
|
20230704,140100,3996449000,35850,35850,35850,35800,173
|
|
20230704,140000,3990252100,35800,35850,35850,35750,121
|
|
20230704,135900,3985922150,35800,35850,35850,35800,177
|
|
20230704,135800,3979582150,35850,35850,35850,35800,193
|
|
20230704,135700,3972670250,35850,35850,35850,35750,117
|
|
20230704,135600,3968480950,35800,35800,35850,35750,286
|
|
20230704,135500,3958239750,35750,35800,35800,35750,117
|
|
20230704,135400,3954053000,35800,35750,35800,35750,264
|
|
20230704,135300,3944612000,35750,35750,35750,35650,91
|
|
20230704,135200,3941359150,35750,35800,35800,35650,94
|
|
20230704,135100,3938001400,35800,35800,35850,35700,452
|
|
20230704,135000,3921812600,35750,35800,35850,35700,251
|
|
20230704,134900,3912833500,35800,35800,35850,35750,861
|
|
20230704,134800,3882007650,35800,35700,35800,35700,116
|
|
20230704,134700,3877861950,35700,35700,35800,35700,207
|
|
20230704,134600,3870467250,35650,35700,35700,35650,145
|
|
20230704,134500,3865292250,35700,35700,35750,35650,88
|
|
20230704,134400,3862151850,35700,35700,35750,35650,117
|
|
20230704,134300,3857977300,35700,35700,35750,35650,255
|
|
20230704,134200,3848874500,35750,35750,35800,35750,89
|
|
20230704,134100,3845690150,35750,35750,35800,35700,84
|
|
20230704,134000,3842687200,35700,35750,35800,35700,103
|
|
20230704,133900,3839004050,35750,35750,35800,35700,111
|
|
20230704,133800,3835035250,35750,35750,35800,35700,128
|
|
20230704,133700,3830459400,35700,35750,35750,35700,88
|
|
20230704,133600,3827314500,35750,35750,35800,35700,87
|
|
20230704,133500,3824204200,35750,35750,35800,35700,197
|
|
20230704,133400,3817165450,35750,35750,35750,35700,116
|
|
20230704,133300,3813019650,35750,35750,35800,35700,65
|
|
20230704,133200,3810695450,35750,35750,35750,35700,161
|
|
20230704,133100,3804941700,35700,35750,35750,35700,222
|
|
20230704,133000,3797013650,35750,35750,35750,35700,185
|
|
20230704,132900,3790406700,35700,35700,35750,35650,107
|
|
20230704,132800,3786585000,35700,35750,35750,35650,133
|
|
20230704,132700,3781832800,35750,35650,35750,35650,117
|
|
20230704,132600,3777655500,35750,35750,35800,35700,96
|
|
20230704,132500,3774223700,35800,35750,35800,35700,121
|
|
20230704,132400,3769896350,35650,35800,35800,35650,100
|
|
20230704,132300,3766326600,35750,35750,35800,35700,160
|
|
20230704,132200,3760609700,35750,35700,35750,35700,144
|
|
20230704,132100,3755464550,35700,35750,35750,35650,100
|
|
20230704,132000,3751893250,35750,35700,35750,35650,171
|
|
20230704,131900,3745792150,35700,35650,35700,35650,210
|
|
20230704,131800,3738301700,35700,35700,35700,35650,77
|
|
20230704,131700,3735553300,35700,35750,35750,35650,248
|
|
20230704,131600,3726707700,35700,35700,35750,35700,244
|
|
20230704,131500,3717995000,35700,35650,35700,35650,82
|
|
20230704,131400,3715069300,35700,35750,35800,35650,132
|
|
20230704,131300,3710352650,35750,35800,35800,35700,52
|
|
20230704,131200,3708492600,35800,35800,35800,35700,119
|
|
20230704,131100,3704237150,35700,35700,35800,35650,83
|
|
20230704,131000,3701269700,35650,35800,35800,35650,256
|
|
20230704,130900,3692125750,35750,35700,35800,35700,89
|
|
20230704,130800,3688941800,35750,35700,35750,35650,155
|
|
20230704,130700,3683406900,35700,35750,35750,35650,147
|
|
20230704,130600,3678158300,35750,35750,35750,35700,107
|
|
20230704,130500,3674334700,35750,35750,35800,35700,77
|
|
20230704,130400,3671581250,35750,35700,35800,35650,163
|
|
20230704,130300,3665760800,35700,35750,35750,35650,260
|
|
20230704,130200,3656482850,35700,35750,35750,35700,104
|
|
20230704,130100,3652766150,35750,35750,35750,35700,138
|
|
20230704,130000,3647837400,35700,35750,35750,35700,152
|
|
20230704,125900,3642407400,35750,35700,35750,35650,102
|
|
20230704,125800,3638762500,35650,35750,35750,35650,123
|
|
20230704,125700,3634369550,35750,35700,35800,35700,128
|
|
20230704,125600,3629797450,35700,35700,35800,35650,199
|
|
20230704,125500,3622686400,35750,35700,35750,35650,42
|
|
20230704,125400,3621185800,35700,35800,35800,35650,98
|
|
20230704,125300,3617688250,35750,35800,35800,35700,121
|
|
20230704,125200,3613358850,35750,35750,35800,35650,96
|
|
20230704,125100,3609927400,35750,35750,35800,35700,163
|
|
20230704,125000,3604104450,35750,35850,35850,35700,103
|
|
20230704,124900,3600421200,35850,35800,35900,35750,140
|
|
20230704,124800,3595405750,35850,35900,35900,35800,105
|
|
20230704,124700,3591640900,35900,35800,35900,35750,162
|
|
20230704,124600,3585833200,35800,35900,35900,35800,133
|
|
20230704,124500,3581069600,35800,35850,35900,35800,118
|
|
20230704,124400,3576842550,35850,35850,35850,35800,166
|
|
20230704,124300,3570894650,35850,35900,35900,35800,112
|
|
20230704,124200,3566881900,35850,35850,35900,35800,1170
|
|
20230704,124100,3524897000,35850,35850,35900,35800,116
|
|
20230704,124000,3520734600,35850,35850,35850,35750,212
|
|
20230704,123900,3513143050,35850,35750,35900,35700,868
|
|
20230704,123800,3482072550,35750,35750,35750,35700,162
|
|
20230704,123700,3476284050,35750,35750,35750,35700,98
|
|
20230704,123600,3472783000,35750,35750,35800,35700,58
|
|
20230704,123500,3470709400,35700,35750,35800,35700,175
|
|
20230704,123400,3464458050,35750,35750,35800,35700,116
|
|
20230704,123300,3460307950,35750,35800,35800,35750,111
|
|
20230704,123200,3456336000,35800,35750,35800,35750,142
|
|
20230704,123100,3451257500,35800,35800,35800,35750,118
|
|
20230704,123000,3447034250,35750,35850,35850,35750,166
|
|
20230704,122900,3441093900,35850,35850,35900,35800,136
|
|
20230704,122800,3436217700,35850,35850,35850,35750,125
|
|
20230704,122700,3431741900,35850,35900,35900,35800,110
|
|
20230704,122600,3427798950,35900,35800,35900,35800,160
|
|
20230704,122500,3422063700,35800,35850,35900,35800,108
|
|
20230704,122400,3418192650,35850,35800,35900,35800,150
|
|
20230704,122300,3412819300,35800,35850,35900,35750,298
|
|
20230704,122200,3402145900,35850,35900,35900,35850,61
|
|
20230704,122100,3399957100,35900,35900,35900,35750,138
|
|
20230704,122000,3395013400,35900,35900,35900,35800,168
|
|
20230704,121900,3388989850,35850,35800,35900,35800,125
|
|
20230704,121800,3384507650,35850,35850,35900,35800,87
|
|
20230704,121700,3381387250,35850,35900,35900,35800,152
|
|
20230704,121600,3375938000,35900,35900,35900,35800,317
|
|
20230704,121500,3364572000,35900,35850,35900,35800,40
|
|
20230704,121400,3363137300,35900,35850,35900,35800,169
|
|
20230704,121300,3357082650,35850,35900,35900,35800,136
|
|
20230704,121200,3352206800,35900,35850,35900,35800,92
|
|
20230704,121100,3348906050,35850,35900,35900,35800,116
|
|
20230704,121000,3344749200,35900,35850,35900,35800,328
|
|
20230704,120900,3333002650,35850,35850,35900,35800,110
|
|
20230704,120800,3329059100,35900,35900,35900,35800,80
|
|
20230704,120700,3326188150,35900,35900,35900,35800,196
|
|
20230704,120600,3319162850,35900,35900,35900,35800,133
|
|
20230704,120500,3314392250,35900,35800,35900,35750,588
|
|
20230704,120400,3293335450,35800,35750,35800,35750,154
|
|
20230704,120300,3287826350,35800,35800,35800,35700,161
|
|
20230704,120200,3282074600,35750,35650,35800,35600,502
|
|
20230704,120100,3264154150,35700,35650,35700,35600,131
|
|
20230704,120000,3259482650,35650,35700,35700,35600,93
|
|
20230704,115900,3256165400,35700,35800,35800,35650,95
|
|
20230704,115800,3252768700,35750,35750,35800,35650,225
|
|
20230704,115700,3244725200,35750,35650,35800,35650,363
|
|
20230704,115600,3231761250,35700,35700,35700,35650,276
|
|
20230704,115500,3221918450,35700,35700,35750,35650,157
|
|
20230704,115400,3216317950,35650,35700,35700,35650,198
|
|
20230704,115300,3209252050,35650,35650,35700,35650,97
|
|
20230704,115200,3205792050,35700,35650,35750,35650,158
|
|
20230704,115100,3200156500,35700,35650,35750,35650,141
|
|
20230704,115000,3195119100,35700,35750,35750,35650,221
|
|
20230704,114900,3187230650,35750,35800,35800,35700,75
|
|
20230704,114800,3184550450,35800,35750,35800,35700,243
|
|
20230704,114700,3175861100,35800,35750,35800,35750,139
|
|
20230704,114600,3170887950,35700,35650,35750,35600,112
|
|
20230704,114500,3166891500,35650,35650,35750,35650,171
|
|
20230704,114400,3160787300,35750,35700,35750,35650,145
|
|
20230704,114300,3155609950,35650,35750,35750,35650,213
|
|
20230704,114200,3148006250,35750,35750,35750,35700,78
|
|
20230704,114100,3145219100,35750,35750,35800,35600,117
|
|
20230704,114000,3141041700,35750,35650,35750,35650,272
|
|
20230704,113900,3131326800,35650,35750,35750,35600,113
|
|
20230704,113800,3127294950,35750,35650,35750,35650,90
|
|
20230704,113700,3124080550,35650,35700,35700,35600,114
|
|
20230704,113600,3120014300,35700,35750,35800,35650,355
|
|
20230704,113500,3107328000,35750,35650,35750,35650,169
|
|
20230704,113400,3101292000,35700,35750,35750,35650,98
|
|
20230704,113300,3097795100,35750,35700,35800,35650,179
|
|
20230704,113200,3091402450,35700,35750,35750,35600,188
|
|
20230704,113100,3084696450,35650,35700,35750,35650,65
|
|
20230704,113000,3082376900,35700,35700,35800,35600,297
|
|
20230704,112900,3071779300,35750,35750,35800,35750,188
|
|
20230704,112800,3065054600,35750,35600,35800,35600,334
|
|
20230704,112700,3053131600,35700,35750,35750,35650,347
|
|
20230704,112600,3040754000,35700,35800,35800,35700,906
|
|
20230704,112500,3008359400,35750,35800,35800,35750,230
|
|
20230704,112400,3000131750,35800,35900,35900,35750,110
|
|
20230704,112300,2996191400,35900,35850,35900,35750,259
|
|
20230704,112200,2986916650,35850,35800,35850,35750,174
|
|
20230704,112100,2980684600,35800,35850,35850,35800,82
|
|
20230704,112000,2977747400,35800,35900,35900,35800,132
|
|
20230704,111900,2973018350,35850,35850,35850,35800,130
|
|
20230704,111800,2968359150,35850,35850,35850,35800,152
|
|
20230704,111700,2962914450,35850,35850,35850,35800,195
|
|
20230704,111600,2955929750,35850,35900,35900,35800,321
|
|
20230704,111500,2944429100,35900,35900,36000,35800,922
|
|
20230704,111400,2911320150,35900,35900,35900,35800,161
|
|
20230704,111300,2905544000,35900,35850,35900,35850,246
|
|
20230704,111200,2896722750,35850,35900,35900,35800,243
|
|
20230704,111100,2888013350,35900,35950,35950,35800,918
|
|
20230704,111000,2855073350,35950,35900,35950,35900,139
|
|
20230704,110900,2850081500,35950,36000,36000,35900,41
|
|
20230704,110800,2848607100,36000,36000,36000,35900,169
|
|
20230704,110700,2842529450,36000,35950,36000,35900,167
|
|
20230704,110600,2836525300,36000,35950,36000,35900,71
|
|
20230704,110500,2833972900,35950,36000,36000,35900,83
|
|
20230704,110400,2830990050,35950,36000,36000,35950,197
|
|
20230704,110300,2823901450,36000,36050,36050,35950,199
|
|
20230704,110200,2816735750,36000,35950,36050,35950,96
|
|
20230704,110100,2813277100,36050,36000,36050,36000,818
|
|
20230704,110000,2783824250,36000,35900,36000,35850,928
|
|
20230704,105900,2750495950,35900,35900,35950,35850,523
|
|
20230704,105800,2731733000,35950,35950,36000,35900,447
|
|
20230704,105700,2715666850,35900,35950,36000,35900,414
|
|
20230704,105600,2700787150,35950,35900,36000,35900,281
|
|
20230704,105500,2690679800,35950,35950,36000,35900,206
|
|
20230704,105400,2683273200,35950,36000,36000,35950,239
|
|
20230704,105300,2674673700,36000,35950,36000,35900,433
|
|
20230704,105200,2659091300,35950,35950,36000,35900,243
|
|
20230704,105100,2650354950,35950,35900,36050,35850,3319
|
|
20230704,105000,2531021750,35900,35850,35900,35750,378
|
|
20230704,104900,2517483600,35850,35850,35900,35800,232
|
|
20230704,104800,2509163150,35800,35850,35900,35800,80
|
|
20230704,104700,2506295000,35850,35900,35900,35800,106
|
|
20230704,104600,2502494700,35900,35850,35900,35800,200
|
|
20230704,104500,2495323000,35850,35900,35900,35800,79
|
|
20230704,104400,2492490700,35900,35750,35900,35750,231
|
|
20230704,104300,2484225550,35750,35900,35900,35700,374
|
|
20230704,104200,2470838200,35900,35750,35900,35700,1042
|
|
20230704,104100,2433494800,35800,35750,35850,35700,804
|
|
20230704,104000,2404749950,35700,35750,35750,35700,193
|
|
20230704,103900,2397856500,35750,35750,35750,35700,281
|
|
20230704,103800,2387818700,35750,35700,35750,35700,161
|
|
20230704,103700,2382067100,35750,35750,35750,35700,89
|
|
20230704,103600,2378887350,35750,35800,35800,35700,271
|
|
20230704,103500,2369195900,35750,35750,35850,35700,3300
|
|
20230704,103400,2251129700,35700,35650,35750,35650,325
|
|
20230704,103300,2239520050,35650,35750,35750,35600,75
|
|
20230704,103200,2236845600,35750,35700,35750,35700,223
|
|
20230704,103100,2228878800,35700,35700,35800,35650,757
|
|
20230704,103000,2201818250,35700,35600,35800,35550,947
|
|
20230704,102900,2167954900,35600,35600,35750,35500,1145
|
|
20230704,102800,2127085600,35600,35550,35650,35450,2359
|
|
20230704,102700,2043054500,35550,35500,35550,35450,368
|
|
20230704,102600,2029980950,35550,35400,35550,35400,284
|
|
20230704,102500,2019901900,35450,35400,35550,35350,1040
|
|
20230704,102400,1982957050,35400,35350,35400,35300,444
|
|
20230704,102300,1967257950,35400,35400,35450,35350,197
|
|
20230704,102200,1960289350,35400,35400,35450,35350,59
|
|
20230704,102100,1958201750,35450,35450,35450,35400,233
|
|
20230704,102000,1949947700,35450,35450,35450,35400,103
|
|
20230704,101900,1946297250,35450,35500,35500,35400,84
|
|
20230704,101800,1943316650,35500,35450,35500,35400,128
|
|
20230704,101700,1938777350,35450,35400,35500,35400,202
|
|
20230704,101600,1931621250,35400,35450,35450,35350,177
|
|
20230704,101500,1925360550,35400,35400,35450,35400,56
|
|
20230704,101400,1923375750,35400,35500,35500,35400,296
|
|
20230704,101300,1912884750,35450,35450,35500,35350,727
|
|
20230704,101200,1887082400,35450,35400,35450,35350,381
|
|
20230704,101100,1873583850,35400,35400,35400,35350,116
|
|
20230704,101000,1869481200,35350,35400,35400,35350,213
|
|
20230704,100900,1861943950,35400,35350,35400,35350,202
|
|
20230704,100800,1854801300,35400,35450,35450,35400,768
|
|
20230704,100700,1827611600,35450,35500,35500,35400,115
|
|
20230704,100600,1823536800,35500,35500,35500,35400,150
|
|
20230704,100500,1818214900,35450,35500,35500,35400,92
|
|
20230704,100400,1814954300,35500,35450,35500,35400,402
|
|
20230704,100300,1800701300,35450,35400,35450,35400,378
|
|
20230704,100200,1787306850,35450,35450,35450,35400,111
|
|
20230704,100100,1783374550,35400,35450,35500,35400,1025
|
|
20230704,100000,1747039200,35450,35450,35450,35350,250
|
|
20230704,095900,1738188050,35450,35500,35500,35400,401
|
|
20230704,095800,1723971750,35500,35450,35500,35400,360
|
|
20230704,095700,1711197400,35500,35400,35550,35400,3073
|
|
20230704,095600,1602137050,35400,35350,35400,35300,1996
|
|
20230704,095500,1531582100,35300,35300,35350,35250,127
|
|
20230704,095400,1527097850,35300,35400,35400,35200,161
|
|
20230704,095300,1521418150,35350,35300,35400,35200,415
|
|
20230704,095200,1506755350,35300,35100,35400,35100,377
|
|
20230704,095100,1493456050,35150,35200,35200,35050,175
|
|
20230704,095000,1487311400,35200,35200,35350,35150,312
|
|
20230704,094900,1476305250,35200,35250,35300,35150,218
|
|
20230704,094800,1468632150,35200,35100,35250,35050,358
|
|
20230704,094700,1456069450,35100,35100,35150,35050,75
|
|
20230704,094600,1453438400,35100,35100,35150,35050,101
|
|
20230704,094500,1449894950,35100,35100,35150,35050,300
|
|
20230704,094400,1439366600,35100,35150,35150,35050,175
|
|
20230704,094300,1433222450,35150,35150,35150,35100,399
|
|
20230704,094200,1419206400,35100,35100,35150,35100,111
|
|
20230704,094100,1415307650,35150,35050,35150,35000,958
|
|
20230704,094000,1381715550,35050,35150,35150,35050,507
|
|
20230704,093900,1363932700,35100,35100,35150,35050,405
|
|
20230704,093800,1349731350,35050,35100,35150,35050,453
|
|
20230704,093700,1333830150,35100,35050,35150,35050,245
|
|
20230704,093600,1325232150,35100,35200,35200,35100,486
|
|
20230704,093500,1308167200,35200,35300,35350,35150,1335
|
|
20230704,093400,1261137700,35350,35300,35350,35300,230
|
|
20230704,093300,1253010350,35300,35350,35350,35300,737
|
|
20230704,093200,1226988850,35350,35300,35350,35300,251
|
|
20230704,093100,1218122650,35350,35450,35450,35300,795
|
|
20230704,093000,1189992300,35450,35500,35500,35350,1151
|
|
20230704,092900,1149233050,35500,35500,35550,35450,1235
|
|
20230704,092800,1105401800,35500,35400,35550,35350,2440
|
|
20230704,092700,1018856650,35350,35400,35400,35350,216
|
|
20230704,092600,1011212600,35400,35200,35400,35200,1303
|
|
20230704,092500,965180100,35250,35200,35250,35200,128
|
|
20230704,092400,960671200,35250,35250,35250,35200,223
|
|
20230704,092300,952812750,35250,35300,35300,35200,1387
|
|
20230704,092200,903931200,35300,35350,35350,35300,417
|
|
20230704,092100,889209900,35350,35250,35350,35200,1725
|
|
20230704,092000,828436000,35250,35200,35300,35150,1827
|
|
20230704,091900,764115600,35200,35200,35200,35100,1337
|
|
20230704,091800,717084350,35100,35100,35200,35100,317
|
|
20230704,091700,705949300,35150,35150,35200,35150,583
|
|
20230704,091600,685455200,35150,35100,35250,35050,894
|
|
20230704,091500,654010250,35050,35000,35150,35000,323
|
|
20230704,091400,642678400,35000,34950,35050,34950,161
|
|
20230704,091300,637046600,34850,34900,34900,34850,325
|
|
20230704,091200,625711250,34900,34900,34900,34850,76
|
|
20230704,091100,623059150,34900,34950,34950,34900,169
|
|
20230704,091000,617160700,34950,35100,35150,34700,1892
|
|
20230704,090900,550960550,35150,34800,35150,34800,1048
|
|
20230704,090800,514307450,34800,34650,34850,34650,262
|
|
20230704,090700,505207200,34650,35100,35150,34500,4143
|
|
20230704,090600,360402000,35100,35150,35150,35050,656
|
|
20230704,090500,337377300,35150,35000,35200,34900,2366
|
|
20230704,090400,254451850,35150,34350,35150,34300,4229
|
|
20230704,090300,106664000,34300,34300,34300,34250,218
|
|
20230704,090200,99188050,34200,34200,34300,34200,474
|
|
20230704,090100,82959400,34250,34150,34300,34150,297
|
|
20230704,090000,72790650,34150,34350,34350,34100,2094
|