664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,200000,2440537350,34800,34800,34800,34800,0
|
|
20230705,195900,2440537350,34800,34800,34800,34800,0
|
|
20230705,195800,2440537350,34800,34800,34800,34800,0
|
|
20230705,195700,2440537350,34800,34800,34800,34800,0
|
|
20230705,195600,2440537350,34800,34800,34800,34800,0
|
|
20230705,195500,2440537350,34800,34800,34800,34800,0
|
|
20230705,195400,2440537350,34800,34800,34800,34800,0
|
|
20230705,195300,2440537350,34800,34800,34800,34800,0
|
|
20230705,195200,2440537350,34800,34800,34800,34800,0
|
|
20230705,195100,2440537350,34800,34800,34800,34800,0
|
|
20230705,195000,2440537350,34800,34800,34800,34800,0
|
|
20230705,194900,2440537350,34800,34800,34800,34800,0
|
|
20230705,194800,2440537350,34800,34800,34800,34800,0
|
|
20230705,194700,2440537350,34800,34800,34800,34800,0
|
|
20230705,194600,2440537350,34800,34800,34800,34800,0
|
|
20230705,194500,2440537350,34800,34800,34800,34800,0
|
|
20230705,194400,2440537350,34800,34800,34800,34800,0
|
|
20230705,194300,2440537350,34800,34800,34800,34800,0
|
|
20230705,194200,2440537350,34800,34800,34800,34800,0
|
|
20230705,194100,2440537350,34800,34800,34800,34800,0
|
|
20230705,194000,2440537350,34800,34800,34800,34800,0
|
|
20230705,193900,2440537350,34800,34800,34800,34800,0
|
|
20230705,193800,2440537350,34800,34800,34800,34800,0
|
|
20230705,193700,2440537350,34800,34800,34800,34800,0
|
|
20230705,193600,2440537350,34800,34800,34800,34800,0
|
|
20230705,193500,2440537350,34800,34800,34800,34800,0
|
|
20230705,193400,2440537350,34800,34800,34800,34800,0
|
|
20230705,193300,2440537350,34800,34800,34800,34800,0
|
|
20230705,193200,2440537350,34800,34800,34800,34800,0
|
|
20230705,193100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,193000,2440537350,34800,34800,34800,34800,0
|
|
20230705,192900,2440537350,34800,34800,34800,34800,0
|
|
20230705,192800,2440537350,34800,34800,34800,34800,0
|
|
20230705,192700,2440537350,34800,34800,34800,34800,0
|
|
20230705,192600,2440537350,34800,34800,34800,34800,0
|
|
20230705,192500,2440537350,34800,34800,34800,34800,0
|
|
20230705,192400,2440537350,34800,34800,34800,34800,0
|
|
20230705,192300,2440537350,34800,34800,34800,34800,0
|
|
20230705,192200,2440537350,34800,34800,34800,34800,0
|
|
20230705,192100,2440537350,34800,34800,34800,34800,0
|
|
20230705,192000,2440537350,34800,34800,34800,34800,0
|
|
20230705,191900,2440537350,34800,34800,34800,34800,0
|
|
20230705,191800,2440537350,34800,34800,34800,34800,0
|
|
20230705,191700,2440537350,34800,34800,34800,34800,0
|
|
20230705,191600,2440537350,34800,34800,34800,34800,0
|
|
20230705,191500,2440537350,34800,34800,34800,34800,0
|
|
20230705,191400,2440537350,34800,34800,34800,34800,0
|
|
20230705,191300,2440537350,34800,34800,34800,34800,0
|
|
20230705,191200,2440537350,34800,34800,34800,34800,0
|
|
20230705,191100,2440537350,34800,34800,34800,34800,0
|
|
20230705,191000,2440537350,34800,34800,34800,34800,0
|
|
20230705,190900,2440537350,34800,34800,34800,34800,0
|
|
20230705,190800,2440537350,34800,34800,34800,34800,0
|
|
20230705,190700,2440537350,34800,34800,34800,34800,0
|
|
20230705,190600,2440537350,34800,34800,34800,34800,0
|
|
20230705,190500,2440537350,34800,34800,34800,34800,0
|
|
20230705,190400,2440537350,34800,34800,34800,34800,0
|
|
20230705,190300,2440537350,34800,34800,34800,34800,0
|
|
20230705,190200,2440537350,34800,34800,34800,34800,0
|
|
20230705,190100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,190000,2440537350,34800,34800,34800,34800,0
|
|
20230705,185900,2440537350,34800,34800,34800,34800,0
|
|
20230705,185800,2440537350,34800,34800,34800,34800,0
|
|
20230705,185700,2440537350,34800,34800,34800,34800,0
|
|
20230705,185600,2440537350,34800,34800,34800,34800,0
|
|
20230705,185500,2440537350,34800,34800,34800,34800,0
|
|
20230705,185400,2440537350,34800,34800,34800,34800,0
|
|
20230705,185300,2440537350,34800,34800,34800,34800,0
|
|
20230705,185200,2440537350,34800,34800,34800,34800,0
|
|
20230705,185100,2440537350,34800,34800,34800,34800,0
|
|
20230705,185000,2440537350,34800,34800,34800,34800,0
|
|
20230705,184900,2440537350,34800,34800,34800,34800,0
|
|
20230705,184800,2440537350,34800,34800,34800,34800,0
|
|
20230705,184700,2440537350,34800,34800,34800,34800,0
|
|
20230705,184600,2440537350,34800,34800,34800,34800,0
|
|
20230705,184500,2440537350,34800,34800,34800,34800,0
|
|
20230705,184400,2440537350,34800,34800,34800,34800,0
|
|
20230705,184300,2440537350,34800,34800,34800,34800,0
|
|
20230705,184200,2440537350,34800,34800,34800,34800,0
|
|
20230705,184100,2440537350,34800,34800,34800,34800,0
|
|
20230705,184000,2440537350,34800,34800,34800,34800,0
|
|
20230705,183900,2440537350,34800,34800,34800,34800,0
|
|
20230705,183800,2440537350,34800,34800,34800,34800,0
|
|
20230705,183700,2440537350,34800,34800,34800,34800,0
|
|
20230705,183600,2440537350,34800,34800,34800,34800,0
|
|
20230705,183500,2440537350,34800,34800,34800,34800,0
|
|
20230705,183400,2440537350,34800,34800,34800,34800,0
|
|
20230705,183300,2440537350,34800,34800,34800,34800,0
|
|
20230705,183200,2440537350,34800,34800,34800,34800,0
|
|
20230705,183100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,183000,2440537350,34800,34800,34800,34800,0
|
|
20230705,182900,2440537350,34800,34800,34800,34800,0
|
|
20230705,182800,2440537350,34800,34800,34800,34800,0
|
|
20230705,182700,2440537350,34800,34800,34800,34800,0
|
|
20230705,182600,2440537350,34800,34800,34800,34800,0
|
|
20230705,182500,2440537350,34800,34800,34800,34800,0
|
|
20230705,182400,2440537350,34800,34800,34800,34800,0
|
|
20230705,182300,2440537350,34800,34800,34800,34800,0
|
|
20230705,182200,2440537350,34800,34800,34800,34800,0
|
|
20230705,182100,2440537350,34800,34800,34800,34800,0
|
|
20230705,182000,2440537350,34800,34800,34800,34800,0
|
|
20230705,181900,2440537350,34800,34800,34800,34800,0
|
|
20230705,181800,2440537350,34800,34800,34800,34800,0
|
|
20230705,181700,2440537350,34800,34800,34800,34800,0
|
|
20230705,181600,2440537350,34800,34800,34800,34800,0
|
|
20230705,181500,2440537350,34800,34800,34800,34800,0
|
|
20230705,181400,2440537350,34800,34800,34800,34800,0
|
|
20230705,181300,2440537350,34800,34800,34800,34800,0
|
|
20230705,181200,2440537350,34800,34800,34800,34800,0
|
|
20230705,181100,2440537350,34800,34800,34800,34800,0
|
|
20230705,181000,2440537350,34800,34800,34800,34800,0
|
|
20230705,180900,2440537350,34800,34800,34800,34800,0
|
|
20230705,180800,2440537350,34800,34800,34800,34800,0
|
|
20230705,180700,2440537350,34800,34800,34800,34800,0
|
|
20230705,180600,2440537350,34800,34800,34800,34800,0
|
|
20230705,180500,2440537350,34800,34800,34800,34800,0
|
|
20230705,180400,2440537350,34800,34800,34800,34800,0
|
|
20230705,180300,2440537350,34800,34800,34800,34800,0
|
|
20230705,180200,2440537350,34800,34800,34800,34800,0
|
|
20230705,180100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,180000,2440537350,34800,34800,34800,34800,0
|
|
20230705,175900,2440537350,34800,34800,34800,34800,0
|
|
20230705,175800,2440537350,34800,34800,34800,34800,0
|
|
20230705,175700,2440537350,34800,34800,34800,34800,0
|
|
20230705,175600,2440537350,34800,34800,34800,34800,0
|
|
20230705,175500,2440537350,34800,34800,34800,34800,0
|
|
20230705,175400,2440537350,34800,34800,34800,34800,0
|
|
20230705,175300,2440537350,34800,34800,34800,34800,0
|
|
20230705,175200,2440537350,34800,34800,34800,34800,0
|
|
20230705,175100,2440537350,34800,34800,34800,34800,0
|
|
20230705,175000,2440537350,34800,34800,34800,34800,0
|
|
20230705,174900,2440537350,34800,34800,34800,34800,0
|
|
20230705,174800,2440537350,34800,34800,34800,34800,0
|
|
20230705,174700,2440537350,34800,34800,34800,34800,0
|
|
20230705,174600,2440537350,34800,34800,34800,34800,0
|
|
20230705,174500,2440537350,34800,34800,34800,34800,0
|
|
20230705,174400,2440537350,34800,34800,34800,34800,0
|
|
20230705,174300,2440537350,34800,34800,34800,34800,0
|
|
20230705,174200,2440537350,34800,34800,34800,34800,0
|
|
20230705,174100,2440537350,34800,34800,34800,34800,0
|
|
20230705,174000,2440537350,34800,34800,34800,34800,0
|
|
20230705,173900,2440537350,34800,34800,34800,34800,0
|
|
20230705,173800,2440537350,34800,34800,34800,34800,0
|
|
20230705,173700,2440537350,34800,34800,34800,34800,0
|
|
20230705,173600,2440537350,34800,34800,34800,34800,0
|
|
20230705,173500,2440537350,34800,34800,34800,34800,0
|
|
20230705,173400,2440537350,34800,34800,34800,34800,0
|
|
20230705,173300,2440537350,34800,34800,34800,34800,0
|
|
20230705,173200,2440537350,34800,34800,34800,34800,0
|
|
20230705,173100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,173000,2440537350,34800,34800,34800,34800,0
|
|
20230705,172900,2440537350,34800,34800,34800,34800,0
|
|
20230705,172800,2440537350,34800,34800,34800,34800,0
|
|
20230705,172700,2440537350,34800,34800,34800,34800,0
|
|
20230705,172600,2440537350,34800,34800,34800,34800,0
|
|
20230705,172500,2440537350,34800,34800,34800,34800,0
|
|
20230705,172400,2440537350,34800,34800,34800,34800,0
|
|
20230705,172300,2440537350,34800,34800,34800,34800,0
|
|
20230705,172200,2440537350,34800,34800,34800,34800,0
|
|
20230705,172100,2440537350,34800,34800,34800,34800,0
|
|
20230705,172000,2440537350,34800,34800,34800,34800,0
|
|
20230705,171900,2440537350,34800,34800,34800,34800,0
|
|
20230705,171800,2440537350,34800,34800,34800,34800,0
|
|
20230705,171700,2440537350,34800,34800,34800,34800,0
|
|
20230705,171600,2440537350,34800,34800,34800,34800,0
|
|
20230705,171500,2440537350,34800,34800,34800,34800,0
|
|
20230705,171400,2440537350,34800,34800,34800,34800,0
|
|
20230705,171300,2440537350,34800,34800,34800,34800,0
|
|
20230705,171200,2440537350,34800,34800,34800,34800,0
|
|
20230705,171100,2440537350,34800,34800,34800,34800,0
|
|
20230705,171000,2440537350,34800,34800,34800,34800,0
|
|
20230705,170900,2440537350,34800,34800,34800,34800,0
|
|
20230705,170800,2440537350,34800,34800,34800,34800,0
|
|
20230705,170700,2440537350,34800,34800,34800,34800,0
|
|
20230705,170600,2440537350,34800,34800,34800,34800,0
|
|
20230705,170500,2440537350,34800,34800,34800,34800,0
|
|
20230705,170400,2440537350,34800,34800,34800,34800,0
|
|
20230705,170300,2440537350,34800,34800,34800,34800,0
|
|
20230705,170200,2440537350,34800,34800,34800,34800,0
|
|
20230705,170100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,170000,2440537350,34800,34800,34800,34800,0
|
|
20230705,165900,2440537350,34800,34800,34800,34800,0
|
|
20230705,165800,2440537350,34800,34800,34800,34800,0
|
|
20230705,165700,2440537350,34800,34800,34800,34800,0
|
|
20230705,165600,2440537350,34800,34800,34800,34800,0
|
|
20230705,165500,2440537350,34800,34800,34800,34800,0
|
|
20230705,165400,2440537350,34800,34800,34800,34800,0
|
|
20230705,165300,2440537350,34800,34800,34800,34800,0
|
|
20230705,165200,2440537350,34800,34800,34800,34800,0
|
|
20230705,165100,2440537350,34800,34800,34800,34800,0
|
|
20230705,165000,2440537350,34800,34800,34800,34800,0
|
|
20230705,164900,2440537350,34800,34800,34800,34800,0
|
|
20230705,164800,2440537350,34800,34800,34800,34800,0
|
|
20230705,164700,2440537350,34800,34800,34800,34800,0
|
|
20230705,164600,2440537350,34800,34800,34800,34800,0
|
|
20230705,164500,2440537350,34800,34800,34800,34800,0
|
|
20230705,164400,2440537350,34800,34800,34800,34800,0
|
|
20230705,164300,2440537350,34800,34800,34800,34800,0
|
|
20230705,164200,2440537350,34800,34800,34800,34800,0
|
|
20230705,164100,2440537350,34800,34800,34800,34800,0
|
|
20230705,164000,2440537350,34800,34800,34800,34800,0
|
|
20230705,163900,2440537350,34800,34800,34800,34800,0
|
|
20230705,163800,2440537350,34800,34800,34800,34800,0
|
|
20230705,163700,2440537350,34800,34800,34800,34800,0
|
|
20230705,163600,2440537350,34800,34800,34800,34800,0
|
|
20230705,163500,2440537350,34800,34800,34800,34800,0
|
|
20230705,163400,2440537350,34800,34800,34800,34800,0
|
|
20230705,163300,2440537350,34800,34800,34800,34800,0
|
|
20230705,163200,2440537350,34800,34800,34800,34800,0
|
|
20230705,163100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,163000,2440537350,34800,34800,34800,34800,0
|
|
20230705,162900,2440537350,34800,34800,34800,34800,0
|
|
20230705,162800,2440537350,34800,34800,34800,34800,0
|
|
20230705,162700,2440537350,34800,34800,34800,34800,0
|
|
20230705,162600,2440537350,34800,34800,34800,34800,0
|
|
20230705,162500,2440537350,34800,34800,34800,34800,0
|
|
20230705,162400,2440537350,34800,34800,34800,34800,0
|
|
20230705,162300,2440537350,34800,34800,34800,34800,0
|
|
20230705,162200,2440537350,34800,34800,34800,34800,0
|
|
20230705,162100,2440537350,34800,34800,34800,34800,0
|
|
20230705,162000,2440537350,34800,34800,34800,34800,0
|
|
20230705,161900,2440537350,34800,34800,34800,34800,0
|
|
20230705,161800,2440537350,34800,34800,34800,34800,0
|
|
20230705,161700,2440537350,34800,34800,34800,34800,0
|
|
20230705,161600,2440537350,34800,34800,34800,34800,0
|
|
20230705,161500,2440537350,34800,34800,34800,34800,0
|
|
20230705,161400,2440537350,34800,34800,34800,34800,0
|
|
20230705,161300,2440537350,34800,34800,34800,34800,0
|
|
20230705,161200,2440537350,34800,34800,34800,34800,0
|
|
20230705,161100,2440537350,34800,34800,34800,34800,0
|
|
20230705,161000,2440537350,34800,34800,34800,34800,0
|
|
20230705,160900,2440537350,34800,34800,34800,34800,0
|
|
20230705,160800,2440537350,34800,34800,34800,34800,0
|
|
20230705,160700,2440537350,34800,34800,34800,34800,0
|
|
20230705,160600,2440537350,34800,34800,34800,34800,0
|
|
20230705,160500,2440537350,34800,34800,34800,34800,0
|
|
20230705,160400,2440537350,34800,34800,34800,34800,0
|
|
20230705,160300,2440537350,34800,34800,34800,34800,0
|
|
20230705,160200,2440537350,34800,34800,34800,34800,0
|
|
20230705,160100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,160000,2440537350,34800,34800,34800,34800,0
|
|
20230705,155900,2440537350,34800,34800,34800,34800,0
|
|
20230705,155800,2440537350,34800,34800,34800,34800,0
|
|
20230705,155700,2440537350,34800,34800,34800,34800,0
|
|
20230705,155600,2440537350,34800,34800,34800,34800,0
|
|
20230705,155500,2440537350,34800,34800,34800,34800,0
|
|
20230705,155400,2440537350,34800,34800,34800,34800,0
|
|
20230705,155300,2440537350,34800,34800,34800,34800,0
|
|
20230705,155200,2440537350,34800,34800,34800,34800,0
|
|
20230705,155100,2440537350,34800,34800,34800,34800,0
|
|
20230705,155000,2440537350,34800,34800,34800,34800,0
|
|
20230705,154900,2440537350,34800,34800,34800,34800,0
|
|
20230705,154800,2440537350,34800,34800,34800,34800,0
|
|
20230705,154700,2440537350,34800,34800,34800,34800,0
|
|
20230705,154600,2440537350,34800,34800,34800,34800,0
|
|
20230705,154500,2440537350,34800,34800,34800,34800,0
|
|
20230705,154400,2440537350,34800,34800,34800,34800,0
|
|
20230705,154300,2440537350,34800,34800,34800,34800,0
|
|
20230705,154200,2440537350,34800,34800,34800,34800,0
|
|
20230705,154100,2440537350,34800,34800,34800,34800,0
|
|
20230705,154000,2440537350,34800,34800,34800,34800,0
|
|
20230705,153900,2440537350,34800,34800,34800,34800,0
|
|
20230705,153800,2440537350,34800,34800,34800,34800,0
|
|
20230705,153700,2440537350,34800,34800,34800,34800,0
|
|
20230705,153600,2440537350,34800,34800,34800,34800,0
|
|
20230705,153500,2440537350,34800,34800,34800,34800,0
|
|
20230705,153400,2440537350,34800,34800,34800,34800,0
|
|
20230705,153300,2440537350,34800,34800,34800,34800,0
|
|
20230705,153200,2440537350,34800,34800,34800,34800,0
|
|
20230705,153100,2440537350,34800,34800,34800,34800,1482
|
|
20230705,153000,2440537350,34800,34800,34800,34800,1482
|
|
20230705,152900,2388963750,34900,34900,34900,34900,0
|
|
20230705,152800,2388963750,34900,34900,34900,34900,0
|
|
20230705,152700,2388963750,34900,34900,34900,34900,0
|
|
20230705,152600,2388963750,34900,34900,34900,34900,0
|
|
20230705,152500,2388963750,34900,34900,34900,34900,0
|
|
20230705,152400,2388963750,34900,34900,34900,34900,0
|
|
20230705,152300,2388963750,34900,34900,34900,34900,0
|
|
20230705,152200,2388963750,34900,34900,34900,34900,0
|
|
20230705,152100,2388963750,34900,34900,34900,34900,0
|
|
20230705,152000,2388963750,34900,34900,34900,34900,0
|
|
20230705,151900,2388963750,34900,34950,34950,34900,124
|
|
20230705,151800,2384630850,35000,35150,35150,35000,88
|
|
20230705,151700,2381550400,35000,35150,35150,34950,215
|
|
20230705,151600,2374020500,35150,35200,35200,35000,515
|
|
20230705,151500,2355949650,35200,35200,35200,35050,111
|
|
20230705,151400,2352050700,35050,35150,35200,35050,144
|
|
20230705,151300,2346994550,35150,35150,35150,35050,119
|
|
20230705,151200,2342816000,35150,35150,35200,35050,193
|
|
20230705,151100,2336034400,35150,35100,35150,35050,148
|
|
20230705,151000,2330839800,35150,35150,35150,35050,77
|
|
20230705,150900,2328135700,35100,35150,35150,35000,110
|
|
20230705,150800,2324276050,35150,35100,35150,35050,172
|
|
20230705,150700,2318231850,35100,35050,35150,34950,216
|
|
20230705,150600,2310666400,35100,35150,35150,35000,502
|
|
20230705,150500,2293071550,35200,35200,35200,35150,167
|
|
20230705,150400,2287194100,35150,35200,35200,35150,95
|
|
20230705,150300,2283850800,35200,35250,35250,35150,89
|
|
20230705,150200,2280717450,35250,35250,35250,35100,78
|
|
20230705,150100,2277969950,35250,35050,35250,35000,214
|
|
20230705,150000,2270454750,35050,35050,35150,35000,151
|
|
20230705,145900,2265161950,35050,35200,35200,35000,193
|
|
20230705,145800,2258394950,35200,35250,35250,35150,179
|
|
20230705,145700,2252086800,35250,35150,35250,35050,99
|
|
20230705,145600,2248604650,35150,35200,35250,35150,111
|
|
20230705,145500,2244698450,35200,35200,35250,35100,130
|
|
20230705,145400,2240128000,35250,35200,35250,35150,189
|
|
20230705,145300,2233473750,35200,35200,35200,35150,130
|
|
20230705,145200,2228900000,35200,35150,35250,35100,93
|
|
20230705,145100,2225626550,35200,35200,35250,35150,370
|
|
20230705,145000,2212602450,35200,35200,35200,35150,96
|
|
20230705,144900,2209225600,35200,35250,35250,35150,91
|
|
20230705,144800,2206022050,35250,35200,35250,35200,177
|
|
20230705,144700,2199790300,35200,35150,35200,35100,280
|
|
20230705,144600,2189946700,35150,35150,35150,35100,93
|
|
20230705,144500,2186681950,35150,35000,35150,34950,328
|
|
20230705,144400,2175197100,35000,34950,35000,34950,167
|
|
20230705,144300,2169359900,34950,34950,34950,34900,832
|
|
20230705,144200,2140284450,34950,34950,35000,34900,60
|
|
20230705,144100,2138187150,35000,35000,35000,34900,43
|
|
20230705,144000,2136684600,35000,34900,35000,34900,92
|
|
20230705,143900,2133471000,34900,35000,35000,34900,330
|
|
20230705,143800,2121938400,34950,34950,35000,34950,42
|
|
20230705,143700,2120469950,34950,34900,35000,34900,108
|
|
20230705,143600,2116695650,34900,34950,34950,34900,554
|
|
20230705,143500,2097354050,35000,34950,35000,34950,25
|
|
20230705,143400,2096479950,35000,35000,35000,35000,13
|
|
20230705,143300,2096024950,35000,35000,35000,34950,128
|
|
20230705,143200,2091548300,35000,34950,35000,34950,326
|
|
20230705,143100,2080154350,34950,35000,35000,34950,21
|
|
20230705,143000,2079420250,34950,34950,34950,34950,230
|
|
20230705,142900,2071381750,34950,34900,34950,34900,394
|
|
20230705,142800,2057626600,34900,34900,34900,34850,86
|
|
20230705,142700,2054626150,34850,34950,34950,34850,472
|
|
20230705,142600,2038143600,34950,34850,34950,34850,1422
|
|
20230705,142500,1988558850,34800,34850,34850,34800,33
|
|
20230705,142400,1987409900,34850,34850,34850,34850,120
|
|
20230705,142300,1983227900,34850,34850,34850,34850,17
|
|
20230705,142200,1982635450,34850,34900,34900,34850,479
|
|
20230705,142100,1965937150,34900,34900,34900,34900,39
|
|
20230705,142000,1964576050,34900,34900,34900,34900,3
|
|
20230705,141900,1964471350,34900,34950,34950,34850,140
|
|
20230705,141800,1959581800,34900,34900,34900,34850,548
|
|
20230705,141700,1940457500,34900,34950,34950,34900,51
|
|
20230705,141600,1938677450,34900,34900,34900,34900,49
|
|
20230705,141500,1936967350,34950,34950,34950,34900,1490
|
|
20230705,141400,1884899500,35000,35000,35000,34950,61
|
|
20230705,141300,1882766900,35000,35000,35050,34950,1256
|
|
20230705,141200,1838809050,35050,35050,35050,35000,652
|
|
20230705,141100,1815956800,35050,35100,35100,35050,1080
|
|
20230705,141000,1778087100,35150,35100,35150,35100,22
|
|
20230705,140900,1777314850,35100,35150,35150,35100,16
|
|
20230705,140800,1776753200,35150,35100,35150,35100,146
|
|
20230705,140700,1771628550,35100,35100,35100,35100,25
|
|
20230705,140600,1770751050,35100,35100,35100,35100,34
|
|
20230705,140500,1769557650,35150,35100,35150,35100,24
|
|
20230705,140400,1768715200,35100,35100,35100,35100,100
|
|
20230705,140300,1765205200,35100,35100,35100,35100,18
|
|
20230705,140200,1764573400,35100,35100,35100,35100,58
|
|
20230705,140100,1762537600,35100,35100,35100,35100,0
|
|
20230705,140000,1762537600,35100,35100,35100,35100,21
|
|
20230705,135900,1761800500,35100,35100,35100,35100,34
|
|
20230705,135800,1760607100,35150,35150,35150,35150,3
|
|
20230705,135700,1760501650,35100,35100,35100,35100,48
|
|
20230705,135600,1758816850,35100,35100,35100,35100,86
|
|
20230705,135500,1755798250,35100,35100,35100,35100,53
|
|
20230705,135400,1753937950,35100,35100,35100,35100,30
|
|
20230705,135300,1752884950,35100,35100,35100,35100,0
|
|
20230705,135200,1752884950,35100,35100,35150,35100,43
|
|
20230705,135100,1751375600,35150,35150,35150,35100,223
|
|
20230705,135000,1743545250,35150,35100,35150,35100,41
|
|
20230705,134900,1742104250,35100,35150,35150,35100,43
|
|
20230705,134800,1740593800,35100,35100,35100,35100,18
|
|
20230705,134700,1739962000,35150,35100,35150,35100,19
|
|
20230705,134600,1739294500,35100,35100,35100,35100,20
|
|
20230705,134500,1738592500,35100,35100,35100,35100,36
|
|
20230705,134400,1737328900,35150,35150,35150,35150,1
|
|
20230705,134300,1737293750,35100,35100,35100,35100,20
|
|
20230705,134200,1736591750,35100,35150,35150,35100,300
|
|
20230705,134100,1726061500,35100,35100,35100,35100,196
|
|
20230705,134000,1719181900,35100,35100,35100,35100,31
|
|
20230705,133900,1718093800,35100,35100,35200,35050,1669
|
|
20230705,133800,1659475450,35100,35100,35100,35100,18
|
|
20230705,133700,1658843650,35150,35150,35150,35100,46
|
|
20230705,133600,1657227900,35150,35150,35150,35150,245
|
|
20230705,133500,1648616150,35150,35150,35150,35150,297
|
|
20230705,133400,1638176600,35150,35150,35150,35150,23
|
|
20230705,133300,1637368150,35200,35200,35200,35200,2
|
|
20230705,133200,1637297750,35150,35200,35200,35150,243
|
|
20230705,133100,1628746000,35150,35150,35150,35150,26
|
|
20230705,133000,1627832100,35200,35150,35200,35150,187
|
|
20230705,132900,1621259000,35100,35100,35150,35100,40
|
|
20230705,132800,1619854850,35100,35100,35100,35100,300
|
|
20230705,132700,1609324850,35100,35150,35150,35100,537
|
|
20230705,132600,1590450300,35200,35200,35200,35200,92
|
|
20230705,132500,1587211900,35200,35200,35250,35200,334
|
|
20230705,132400,1575455050,35200,35250,35250,35200,478
|
|
20230705,132300,1558622000,35250,35300,35300,35250,506
|
|
20230705,132200,1540761650,35350,35300,35350,35300,93
|
|
20230705,132100,1537474250,35350,35350,35350,35350,20
|
|
20230705,132000,1536767250,35350,35350,35350,35350,18
|
|
20230705,131900,1536130950,35350,35350,35350,35350,2
|
|
20230705,131800,1536060250,35350,35250,35350,35250,111
|
|
20230705,131700,1532142000,35250,35250,35250,35250,7
|
|
20230705,131600,1531895250,35250,35350,35350,35250,66
|
|
20230705,131500,1529566350,35300,35300,35300,35300,45
|
|
20230705,131400,1527977850,35300,35300,35300,35300,6
|
|
20230705,131300,1527766050,35250,35300,35300,35250,58
|
|
20230705,131200,1525720300,35300,35300,35300,35300,53
|
|
20230705,131100,1523849400,35300,35300,35300,35300,10
|
|
20230705,131000,1523496400,35250,35250,35250,35250,19
|
|
20230705,130900,1522826650,35300,35250,35300,35250,26
|
|
20230705,130800,1521910000,35300,35300,35300,35300,89
|
|
20230705,130700,1518768300,35250,35250,35250,35250,26
|
|
20230705,130600,1517851800,35250,35250,35250,35250,20
|
|
20230705,130500,1517146800,35300,35300,35300,35300,46
|
|
20230705,130400,1515523000,35250,35200,35300,35200,57
|
|
20230705,130300,1513512300,35200,35200,35200,35200,0
|
|
20230705,130200,1513512300,35200,35200,35300,35200,49
|
|
20230705,130100,1511787000,35200,35200,35200,35200,18
|
|
20230705,130000,1511153400,35200,35200,35200,35200,10
|
|
20230705,125900,1510801400,35200,35250,35250,35200,21
|
|
20230705,125800,1510062150,35250,35250,35250,35250,33
|
|
20230705,125700,1508898900,35200,35250,35250,35150,327
|
|
20230705,125600,1497393200,35200,35250,35250,35200,1366
|
|
20230705,125500,1449255400,35300,35350,35400,35300,313
|
|
20230705,125400,1438194300,35350,35400,35400,35350,101
|
|
20230705,125300,1434619550,35350,35350,35350,35350,21
|
|
20230705,125200,1433877200,35350,35350,35350,35350,10
|
|
20230705,125100,1433523700,35350,35400,35400,35350,33
|
|
20230705,125000,1432357100,35400,35350,35400,35350,107
|
|
20230705,124900,1428570250,35350,35350,35350,35350,143
|
|
20230705,124800,1423515200,35350,35400,35450,35350,232
|
|
20230705,124700,1415304000,35400,35400,35400,35400,28
|
|
20230705,124600,1414312800,35400,35400,35400,35400,77
|
|
20230705,124500,1411587000,35350,35350,35350,35350,32
|
|
20230705,124400,1410455800,35350,35350,35350,35350,22
|
|
20230705,124300,1409678100,35350,35300,35350,35300,62
|
|
20230705,124200,1407487900,35300,35350,35350,35300,11
|
|
20230705,124100,1407099250,35300,35300,35350,35300,50
|
|
20230705,124000,1405334200,35300,35300,35300,35300,0
|
|
20230705,123900,1405334200,35300,35300,35300,35300,21
|
|
20230705,123800,1404592900,35300,35300,35300,35300,14
|
|
20230705,123700,1404098700,35300,35300,35300,35300,162
|
|
20230705,123600,1398380100,35300,35350,35350,35300,257
|
|
20230705,123500,1389296150,35350,35350,35350,35350,1
|
|
20230705,123400,1389260800,35300,35350,35350,35300,46
|
|
20230705,123300,1387636950,35300,35300,35300,35300,18
|
|
20230705,123200,1387001550,35300,35300,35350,35300,95
|
|
20230705,123100,1383643650,35300,35300,35300,35300,36
|
|
20230705,123000,1382372850,35300,35300,35300,35300,269
|
|
20230705,122900,1372877150,35300,35350,35350,35300,96
|
|
20230705,122800,1369484000,35300,35300,35300,35300,36
|
|
20230705,122700,1368213200,35350,35300,35350,35300,13
|
|
20230705,122600,1367754100,35300,35350,35350,35300,28
|
|
20230705,122500,1366765200,35300,35300,35300,35300,182
|
|
20230705,122400,1360340600,35300,35300,35300,35300,70
|
|
20230705,122300,1357869600,35250,35250,35250,35250,18
|
|
20230705,122200,1357235100,35250,35250,35250,35250,27
|
|
20230705,122100,1356283350,35250,35250,35250,35250,24
|
|
20230705,122000,1355437350,35250,35300,35300,35250,20
|
|
20230705,121900,1354732300,35250,35250,35250,35250,22
|
|
20230705,121800,1353956800,35250,35250,35250,35250,15
|
|
20230705,121700,1353428050,35250,35250,35250,35250,27
|
|
20230705,121600,1352476300,35250,35250,35250,35250,37
|
|
20230705,121500,1351172050,35250,35250,35250,35250,0
|
|
20230705,121400,1351172050,35250,35250,35250,35250,37
|
|
20230705,121300,1349867800,35300,35250,35300,35250,5
|
|
20230705,121200,1349691500,35250,35300,35300,35250,116
|
|
20230705,121100,1345597650,35300,35300,35300,35300,34
|
|
20230705,121000,1344397450,35300,35300,35300,35300,0
|
|
20230705,120900,1344397450,35300,35300,35350,35300,153
|
|
20230705,120800,1338996450,35250,35250,35250,35250,23
|
|
20230705,120700,1338185700,35250,35250,35250,35250,15
|
|
20230705,120600,1337656950,35250,35300,35300,35250,107
|
|
20230705,120500,1333883250,35250,35250,35250,35250,19
|
|
20230705,120400,1333213500,35300,35300,35300,35300,109
|
|
20230705,120300,1329365800,35300,35250,35300,35250,25
|
|
20230705,120200,1328484450,35250,35250,35250,35250,14
|
|
20230705,120100,1327990950,35250,35250,35250,35250,35
|
|
20230705,120000,1326757200,35250,35250,35250,35250,20
|
|
20230705,115900,1326052200,35300,35250,35300,35200,145
|
|
20230705,115800,1320939050,35200,35200,35200,35200,23
|
|
20230705,115700,1320129450,35250,35300,35350,35250,310
|
|
20230705,115600,1309187050,35300,35300,35300,35300,238
|
|
20230705,115500,1300785650,35300,35300,35300,35300,19
|
|
20230705,115400,1300114950,35300,35300,35300,35300,23
|
|
20230705,115300,1299303050,35300,35350,35350,35300,4
|
|
20230705,115200,1299161800,35350,35400,35400,35350,22
|
|
20230705,115100,1298384050,35350,35350,35350,35350,33
|
|
20230705,115000,1297217500,35350,35350,35350,35350,32
|
|
20230705,114900,1296086300,35300,35300,35300,35300,45
|
|
20230705,114800,1294497800,35250,35300,35350,35250,105
|
|
20230705,114700,1290792300,35300,35300,35300,35300,39
|
|
20230705,114600,1289415600,35300,35250,35300,35250,22
|
|
20230705,114500,1288639900,35300,35300,35300,35300,76
|
|
20230705,114400,1285957100,35250,35350,35350,35250,160
|
|
20230705,114300,1280310150,35300,35300,35300,35300,24
|
|
20230705,114200,1279462950,35300,35300,35300,35300,3
|
|
20230705,114100,1279357050,35300,35300,35300,35300,20
|
|
20230705,114000,1278651050,35300,35300,35300,35300,48
|
|
20230705,113900,1276956650,35300,35300,35300,35250,164
|
|
20230705,113800,1271167550,35250,35300,35300,35250,25
|
|
20230705,113700,1270286250,35300,35250,35300,35250,19
|
|
20230705,113600,1269616400,35250,35300,35300,35250,19
|
|
20230705,113500,1268946600,35250,35250,35250,35250,23
|
|
20230705,113400,1268135850,35250,35250,35300,35250,165
|
|
20230705,113300,1262318850,35250,35200,35250,35200,243
|
|
20230705,113200,1253765200,35200,35200,35200,35200,36
|
|
20230705,113100,1252498000,35250,35200,35250,35200,26
|
|
20230705,113000,1251582600,35200,35200,35200,35150,47
|
|
20230705,112900,1249929100,35150,35150,35150,35150,22
|
|
20230705,112800,1249155800,35150,35150,35150,35150,274
|
|
20230705,112700,1239524700,35150,35200,35200,35150,309
|
|
20230705,112600,1228648850,35200,35200,35200,35200,20
|
|
20230705,112500,1227944850,35200,35200,35200,35200,0
|
|
20230705,112400,1227944850,35200,35250,35250,35200,23
|
|
20230705,112300,1227135150,35200,35200,35200,35200,55
|
|
20230705,112200,1225199150,35200,35200,35250,35200,86
|
|
20230705,112100,1222168750,35200,35150,35200,35150,88
|
|
20230705,112000,1219072100,35150,35150,35150,35150,28
|
|
20230705,111900,1218087900,35150,35150,35150,35150,24
|
|
20230705,111800,1217244300,35150,35150,35150,35150,22
|
|
20230705,111700,1216471000,35150,35150,35150,35150,19
|
|
20230705,111600,1215803150,35200,35150,35200,35150,41
|
|
20230705,111500,1214361900,35150,35150,35150,35150,34
|
|
20230705,111400,1213166800,35150,35150,35150,35150,33
|
|
20230705,111300,1212006850,35150,35150,35200,35100,120
|
|
20230705,111200,1207791550,35100,35150,35150,35100,53
|
|
20230705,111100,1205928750,35150,35150,35150,35150,192
|
|
20230705,111000,1199179950,35100,35100,35100,35100,86
|
|
20230705,110900,1196161350,35150,35100,35150,35100,275
|
|
20230705,110800,1186499400,35000,35250,35250,35000,4443
|
|
20230705,110700,1030486400,35250,35250,35250,35250,34
|
|
20230705,110600,1029287900,35250,35250,35250,35250,0
|
|
20230705,110500,1029287900,35250,35300,35300,35250,479
|
|
20230705,110400,1012398400,35250,35250,35250,35250,31
|
|
20230705,110300,1011305650,35300,35250,35300,35250,1268
|
|
20230705,110200,966546250,35300,35250,35300,35250,24
|
|
20230705,110100,965700150,35250,35250,35300,35250,33
|
|
20230705,110000,964536800,35250,35350,35350,35250,2104
|
|
20230705,105900,890264200,35350,35350,35350,35350,22
|
|
20230705,105800,889486500,35350,35350,35350,35350,54
|
|
20230705,105700,887577600,35350,35350,35350,35350,200
|
|
20230705,105600,880507600,35350,35400,35400,35350,104
|
|
20230705,105500,876827650,35400,35400,35400,35350,480
|
|
20230705,105400,859847400,35400,35400,35400,35400,30
|
|
20230705,105300,858785400,35400,35400,35400,35400,68
|
|
20230705,105200,856378200,35450,35450,35450,35450,266
|
|
20230705,105100,846948500,35450,35450,35450,35450,20
|
|
20230705,105000,846239500,35450,35450,35450,35450,93
|
|
20230705,104900,842942650,35450,35450,35450,35450,265
|
|
20230705,104800,833548400,35450,35450,35500,35450,248
|
|
20230705,104700,824756700,35500,35500,35500,35500,0
|
|
20230705,104600,824756700,35500,35450,35500,35450,104
|
|
20230705,104500,821065250,35450,35450,35450,35450,20
|
|
20230705,104400,820356250,35450,35500,35500,35450,630
|
|
20230705,104300,797992600,35500,35500,35500,35500,22
|
|
20230705,104200,797211600,35500,35500,35500,35500,31
|
|
20230705,104100,796111100,35600,35500,35600,35500,279
|
|
20230705,104000,786205350,35500,35500,35600,35500,49
|
|
20230705,103900,784465050,35550,35500,35550,35500,113
|
|
20230705,103800,780448900,35500,35500,35500,35500,5
|
|
20230705,103700,780271400,35500,35550,35550,35500,275
|
|
20230705,103600,770508150,35500,35500,35500,35500,48
|
|
20230705,103500,768804150,35500,35600,35600,35500,257
|
|
20230705,103400,759668050,35600,35550,35600,35550,148
|
|
20230705,103300,754406550,35550,35600,35600,35550,18
|
|
20230705,103200,753766550,35600,35650,35650,35600,108
|
|
20230705,103100,749917400,35550,35550,35550,35550,18
|
|
20230705,103000,749277500,35550,35600,35600,35550,590
|
|
20230705,102900,728274950,35600,35650,35650,35600,49
|
|
20230705,102800,726530050,35600,35600,35600,35550,943
|
|
20230705,102700,692959500,35650,35600,35650,35600,3
|
|
20230705,102600,692852600,35650,35650,35650,35650,154
|
|
20230705,102500,687362500,35700,35650,35700,35650,196
|
|
20230705,102400,680366200,35650,35600,35650,35600,286
|
|
20230705,102300,670177400,35600,35600,35600,35600,38
|
|
20230705,102200,668824600,35600,35600,35600,35600,0
|
|
20230705,102100,668824600,35600,35550,35600,35550,83
|
|
20230705,102000,665872700,35550,35550,35600,35550,93
|
|
20230705,101900,662566450,35550,35550,35550,35550,66
|
|
20230705,101800,660220150,35550,35550,35600,35550,244
|
|
20230705,101700,651536500,35550,35550,35550,35550,64
|
|
20230705,101600,649261300,35550,35550,35550,35550,33
|
|
20230705,101500,648088150,35550,35550,35550,35550,56
|
|
20230705,101400,646097350,35550,35550,35550,35500,39
|
|
20230705,101300,644711100,35550,35550,35600,35550,37
|
|
20230705,101200,643395650,35550,35500,35550,35500,47
|
|
20230705,101100,641725400,35500,35500,35550,35500,75
|
|
20230705,101000,639062850,35500,35500,35500,35500,42
|
|
20230705,100900,637571850,35500,35500,35550,35500,58
|
|
20230705,100800,635512750,35500,35500,35550,35500,16
|
|
20230705,100700,634944250,35500,35500,35550,35500,173
|
|
20230705,100600,628795600,35500,35500,35550,35500,56
|
|
20230705,100500,626807450,35500,35500,35500,35500,18
|
|
20230705,100400,626168450,35500,35450,35500,35450,122
|
|
20230705,100300,621837850,35450,35450,35450,35400,58
|
|
20230705,100200,619781950,35450,35450,35450,35450,32
|
|
20230705,100100,618647550,35450,35450,35450,35450,47
|
|
20230705,100000,616981400,35450,35400,35450,35400,32
|
|
20230705,095900,615848250,35400,35450,35450,35400,117
|
|
20230705,095800,611700800,35450,35450,35500,35450,51
|
|
20230705,095700,609892300,35450,35400,35450,35400,33
|
|
20230705,095600,608722650,35450,35500,35500,35450,84
|
|
20230705,095500,605741000,35500,35400,35500,35400,138
|
|
20230705,095400,600845200,35400,35400,35400,35400,42
|
|
20230705,095300,599358400,35400,35450,35450,35400,31
|
|
20230705,095200,598260950,35450,35500,35500,35450,64
|
|
20230705,095100,595991750,35450,35400,35450,35400,18
|
|
20230705,095000,595353850,35400,35400,35400,35400,35
|
|
20230705,094900,594114850,35400,35450,35450,35350,97
|
|
20230705,094800,590679950,35450,35300,35600,35300,430
|
|
20230705,094700,575462650,35300,35300,35350,35300,42
|
|
20230705,094600,573979700,35300,35300,35300,35300,55
|
|
20230705,094500,572038200,35300,35300,35350,35300,54
|
|
20230705,094400,570131900,35300,35300,35350,35300,106
|
|
20230705,094300,566389800,35300,35300,35350,35300,24
|
|
20230705,094200,565542300,35300,35250,35300,35250,49
|
|
20230705,094100,563814700,35300,35300,35300,35250,28
|
|
20230705,094000,562826400,35300,35300,35350,35300,51
|
|
20230705,093900,561024050,35350,35400,35450,35350,758
|
|
20230705,093800,534216900,35400,35400,35450,35400,29
|
|
20230705,093700,533190200,35400,35500,35500,35400,591
|
|
20230705,093600,512233900,35550,35550,35550,35550,128
|
|
20230705,093500,507683500,35550,35600,35600,35550,41
|
|
20230705,093400,506225900,35550,35600,35600,35550,19
|
|
20230705,093300,505549900,35600,35600,35650,35600,32
|
|
20230705,093200,504409850,35650,35650,35750,35650,149
|
|
20230705,093100,499088550,35650,35700,35700,35650,271
|
|
20230705,093000,489414150,35700,35700,35700,35700,62
|
|
20230705,092900,487200750,35700,35650,35700,35650,130
|
|
20230705,092800,482562400,35650,35600,35650,35600,22
|
|
20230705,092700,481778350,35650,35650,35650,35650,12
|
|
20230705,092600,481350550,35750,35800,35800,35700,438
|
|
20230705,092500,465689250,35750,35750,35750,35750,22
|
|
20230705,092400,464902750,35750,35750,35750,35650,203
|
|
20230705,092300,457646200,35800,35850,35850,35800,56
|
|
20230705,092200,455641000,35850,35750,35850,35750,263
|
|
20230705,092100,446225750,35700,35800,35900,35700,570
|
|
20230705,092000,425799400,35800,35750,35850,35550,2924
|
|
20230705,091900,321568550,35750,35500,35750,35450,1131
|
|
20230705,091800,281273650,35500,35500,35500,35500,9
|
|
20230705,091700,280954150,35500,35350,35500,35350,498
|
|
20230705,091600,263310350,35300,35300,35300,35300,156
|
|
20230705,091500,257803550,35300,35150,35300,35100,164
|
|
20230705,091400,252035150,35100,35300,35300,35100,987
|
|
20230705,091300,217328600,35450,35450,35450,35450,13
|
|
20230705,091200,216867750,35450,35450,35450,35100,1278
|
|
20230705,091100,171844200,35450,35500,35500,35200,517
|
|
20230705,091000,153592850,35300,35600,35600,35300,1406
|
|
20230705,090900,103837950,35600,35600,35600,35600,182
|
|
20230705,090800,97358750,35600,35500,35600,35500,548
|
|
20230705,090700,77850050,35600,35500,35600,35500,136
|
|
20230705,090600,73013300,35500,35500,35500,35500,0
|
|
20230705,090500,73013300,35500,35450,35500,35450,44
|
|
20230705,090400,71453450,35100,35350,35400,35100,923
|
|
20230705,090300,38888800,35300,35400,35400,35300,169
|
|
20230705,090200,32918850,35400,35600,35600,35400,442
|
|
20230705,090100,17210550,35600,35600,35600,35600,1
|
|
20230705,090000,17174950,35600,35850,35850,35600,480
|