663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,195900,4438729050,34900,34900,34900,34900,0
|
|
20230706,195800,4438729050,34900,34900,34900,34900,0
|
|
20230706,195700,4438729050,34900,34900,34900,34900,0
|
|
20230706,195600,4438729050,34900,34900,34900,34900,0
|
|
20230706,195500,4438729050,34900,34900,34900,34900,0
|
|
20230706,195400,4438729050,34900,34900,34900,34900,0
|
|
20230706,195300,4438729050,34900,34900,34900,34900,0
|
|
20230706,195200,4438729050,34900,34900,34900,34900,0
|
|
20230706,195100,4438729050,34900,34900,34900,34900,0
|
|
20230706,195000,4438729050,34900,34900,34900,34900,0
|
|
20230706,194900,4438729050,34900,34900,34900,34900,0
|
|
20230706,194800,4438729050,34900,34900,34900,34900,0
|
|
20230706,194700,4438729050,34900,34900,34900,34900,0
|
|
20230706,194600,4438729050,34900,34900,34900,34900,0
|
|
20230706,194500,4438729050,34900,34900,34900,34900,0
|
|
20230706,194400,4438729050,34900,34900,34900,34900,0
|
|
20230706,194300,4438729050,34900,34900,34900,34900,0
|
|
20230706,194200,4438729050,34900,34900,34900,34900,0
|
|
20230706,194100,4438729050,34900,34900,34900,34900,0
|
|
20230706,194000,4438729050,34900,34900,34900,34900,0
|
|
20230706,193900,4438729050,34900,34900,34900,34900,0
|
|
20230706,193800,4438729050,34900,34900,34900,34900,0
|
|
20230706,193700,4438729050,34900,34900,34900,34900,0
|
|
20230706,193600,4438729050,34900,34900,34900,34900,0
|
|
20230706,193500,4438729050,34900,34900,34900,34900,0
|
|
20230706,193400,4438729050,34900,34900,34900,34900,0
|
|
20230706,193300,4438729050,34900,34900,34900,34900,0
|
|
20230706,193200,4438729050,34900,34900,34900,34900,0
|
|
20230706,193100,4438729050,34900,34900,34900,34900,0
|
|
20230706,193000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,192900,4438729050,34900,34900,34900,34900,0
|
|
20230706,192800,4438729050,34900,34900,34900,34900,0
|
|
20230706,192700,4438729050,34900,34900,34900,34900,0
|
|
20230706,192600,4438729050,34900,34900,34900,34900,0
|
|
20230706,192500,4438729050,34900,34900,34900,34900,0
|
|
20230706,192400,4438729050,34900,34900,34900,34900,0
|
|
20230706,192300,4438729050,34900,34900,34900,34900,0
|
|
20230706,192200,4438729050,34900,34900,34900,34900,0
|
|
20230706,192100,4438729050,34900,34900,34900,34900,0
|
|
20230706,192000,4438729050,34900,34900,34900,34900,0
|
|
20230706,191900,4438729050,34900,34900,34900,34900,0
|
|
20230706,191800,4438729050,34900,34900,34900,34900,0
|
|
20230706,191700,4438729050,34900,34900,34900,34900,0
|
|
20230706,191600,4438729050,34900,34900,34900,34900,0
|
|
20230706,191500,4438729050,34900,34900,34900,34900,0
|
|
20230706,191400,4438729050,34900,34900,34900,34900,0
|
|
20230706,191300,4438729050,34900,34900,34900,34900,0
|
|
20230706,191200,4438729050,34900,34900,34900,34900,0
|
|
20230706,191100,4438729050,34900,34900,34900,34900,0
|
|
20230706,191000,4438729050,34900,34900,34900,34900,0
|
|
20230706,190900,4438729050,34900,34900,34900,34900,0
|
|
20230706,190800,4438729050,34900,34900,34900,34900,0
|
|
20230706,190700,4438729050,34900,34900,34900,34900,0
|
|
20230706,190600,4438729050,34900,34900,34900,34900,0
|
|
20230706,190500,4438729050,34900,34900,34900,34900,0
|
|
20230706,190400,4438729050,34900,34900,34900,34900,0
|
|
20230706,190300,4438729050,34900,34900,34900,34900,0
|
|
20230706,190200,4438729050,34900,34900,34900,34900,0
|
|
20230706,190100,4438729050,34900,34900,34900,34900,0
|
|
20230706,190000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,185900,4438729050,34900,34900,34900,34900,0
|
|
20230706,185800,4438729050,34900,34900,34900,34900,0
|
|
20230706,185700,4438729050,34900,34900,34900,34900,0
|
|
20230706,185600,4438729050,34900,34900,34900,34900,0
|
|
20230706,185500,4438729050,34900,34900,34900,34900,0
|
|
20230706,185400,4438729050,34900,34900,34900,34900,0
|
|
20230706,185300,4438729050,34900,34900,34900,34900,0
|
|
20230706,185200,4438729050,34900,34900,34900,34900,0
|
|
20230706,185100,4438729050,34900,34900,34900,34900,0
|
|
20230706,185000,4438729050,34900,34900,34900,34900,0
|
|
20230706,184900,4438729050,34900,34900,34900,34900,0
|
|
20230706,184800,4438729050,34900,34900,34900,34900,0
|
|
20230706,184700,4438729050,34900,34900,34900,34900,0
|
|
20230706,184600,4438729050,34900,34900,34900,34900,0
|
|
20230706,184500,4438729050,34900,34900,34900,34900,0
|
|
20230706,184400,4438729050,34900,34900,34900,34900,0
|
|
20230706,184300,4438729050,34900,34900,34900,34900,0
|
|
20230706,184200,4438729050,34900,34900,34900,34900,0
|
|
20230706,184100,4438729050,34900,34900,34900,34900,0
|
|
20230706,184000,4438729050,34900,34900,34900,34900,0
|
|
20230706,183900,4438729050,34900,34900,34900,34900,0
|
|
20230706,183800,4438729050,34900,34900,34900,34900,0
|
|
20230706,183700,4438729050,34900,34900,34900,34900,0
|
|
20230706,183600,4438729050,34900,34900,34900,34900,0
|
|
20230706,183500,4438729050,34900,34900,34900,34900,0
|
|
20230706,183400,4438729050,34900,34900,34900,34900,0
|
|
20230706,183300,4438729050,34900,34900,34900,34900,0
|
|
20230706,183200,4438729050,34900,34900,34900,34900,0
|
|
20230706,183100,4438729050,34900,34900,34900,34900,0
|
|
20230706,183000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,182900,4438729050,34900,34900,34900,34900,0
|
|
20230706,182800,4438729050,34900,34900,34900,34900,0
|
|
20230706,182700,4438729050,34900,34900,34900,34900,0
|
|
20230706,182600,4438729050,34900,34900,34900,34900,0
|
|
20230706,182500,4438729050,34900,34900,34900,34900,0
|
|
20230706,182400,4438729050,34900,34900,34900,34900,0
|
|
20230706,182300,4438729050,34900,34900,34900,34900,0
|
|
20230706,182200,4438729050,34900,34900,34900,34900,0
|
|
20230706,182100,4438729050,34900,34900,34900,34900,0
|
|
20230706,182000,4438729050,34900,34900,34900,34900,0
|
|
20230706,181900,4438729050,34900,34900,34900,34900,0
|
|
20230706,181800,4438729050,34900,34900,34900,34900,0
|
|
20230706,181700,4438729050,34900,34900,34900,34900,0
|
|
20230706,181600,4438729050,34900,34900,34900,34900,0
|
|
20230706,181500,4438729050,34900,34900,34900,34900,0
|
|
20230706,181400,4438729050,34900,34900,34900,34900,0
|
|
20230706,181300,4438729050,34900,34900,34900,34900,0
|
|
20230706,181200,4438729050,34900,34900,34900,34900,0
|
|
20230706,181100,4438729050,34900,34900,34900,34900,0
|
|
20230706,181000,4438729050,34900,34900,34900,34900,0
|
|
20230706,180900,4438729050,34900,34900,34900,34900,0
|
|
20230706,180800,4438729050,34900,34900,34900,34900,0
|
|
20230706,180700,4438729050,34900,34900,34900,34900,0
|
|
20230706,180600,4438729050,34900,34900,34900,34900,0
|
|
20230706,180500,4438729050,34900,34900,34900,34900,0
|
|
20230706,180400,4438729050,34900,34900,34900,34900,0
|
|
20230706,180300,4438729050,34900,34900,34900,34900,0
|
|
20230706,180200,4438729050,34900,34900,34900,34900,0
|
|
20230706,180100,4438729050,34900,34900,34900,34900,0
|
|
20230706,180000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,175900,4438729050,34900,34900,34900,34900,0
|
|
20230706,175800,4438729050,34900,34900,34900,34900,0
|
|
20230706,175700,4438729050,34900,34900,34900,34900,0
|
|
20230706,175600,4438729050,34900,34900,34900,34900,0
|
|
20230706,175500,4438729050,34900,34900,34900,34900,0
|
|
20230706,175400,4438729050,34900,34900,34900,34900,0
|
|
20230706,175300,4438729050,34900,34900,34900,34900,0
|
|
20230706,175200,4438729050,34900,34900,34900,34900,0
|
|
20230706,175100,4438729050,34900,34900,34900,34900,0
|
|
20230706,175000,4438729050,34900,34900,34900,34900,0
|
|
20230706,174900,4438729050,34900,34900,34900,34900,0
|
|
20230706,174800,4438729050,34900,34900,34900,34900,0
|
|
20230706,174700,4438729050,34900,34900,34900,34900,0
|
|
20230706,174600,4438729050,34900,34900,34900,34900,0
|
|
20230706,174500,4438729050,34900,34900,34900,34900,0
|
|
20230706,174400,4438729050,34900,34900,34900,34900,0
|
|
20230706,174300,4438729050,34900,34900,34900,34900,0
|
|
20230706,174200,4438729050,34900,34900,34900,34900,0
|
|
20230706,174100,4438729050,34900,34900,34900,34900,0
|
|
20230706,174000,4438729050,34900,34900,34900,34900,0
|
|
20230706,173900,4438729050,34900,34900,34900,34900,0
|
|
20230706,173800,4438729050,34900,34900,34900,34900,0
|
|
20230706,173700,4438729050,34900,34900,34900,34900,0
|
|
20230706,173600,4438729050,34900,34900,34900,34900,0
|
|
20230706,173500,4438729050,34900,34900,34900,34900,0
|
|
20230706,173400,4438729050,34900,34900,34900,34900,0
|
|
20230706,173300,4438729050,34900,34900,34900,34900,0
|
|
20230706,173200,4438729050,34900,34900,34900,34900,0
|
|
20230706,173100,4438729050,34900,34900,34900,34900,0
|
|
20230706,173000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,172900,4438729050,34900,34900,34900,34900,0
|
|
20230706,172800,4438729050,34900,34900,34900,34900,0
|
|
20230706,172700,4438729050,34900,34900,34900,34900,0
|
|
20230706,172600,4438729050,34900,34900,34900,34900,0
|
|
20230706,172500,4438729050,34900,34900,34900,34900,0
|
|
20230706,172400,4438729050,34900,34900,34900,34900,0
|
|
20230706,172300,4438729050,34900,34900,34900,34900,0
|
|
20230706,172200,4438729050,34900,34900,34900,34900,0
|
|
20230706,172100,4438729050,34900,34900,34900,34900,0
|
|
20230706,172000,4438729050,34900,34900,34900,34900,0
|
|
20230706,171900,4438729050,34900,34900,34900,34900,0
|
|
20230706,171800,4438729050,34900,34900,34900,34900,0
|
|
20230706,171700,4438729050,34900,34900,34900,34900,0
|
|
20230706,171600,4438729050,34900,34900,34900,34900,0
|
|
20230706,171500,4438729050,34900,34900,34900,34900,0
|
|
20230706,171400,4438729050,34900,34900,34900,34900,0
|
|
20230706,171300,4438729050,34900,34900,34900,34900,0
|
|
20230706,171200,4438729050,34900,34900,34900,34900,0
|
|
20230706,171100,4438729050,34900,34900,34900,34900,0
|
|
20230706,171000,4438729050,34900,34900,34900,34900,0
|
|
20230706,170900,4438729050,34900,34900,34900,34900,0
|
|
20230706,170800,4438729050,34900,34900,34900,34900,0
|
|
20230706,170700,4438729050,34900,34900,34900,34900,0
|
|
20230706,170600,4438729050,34900,34900,34900,34900,0
|
|
20230706,170500,4438729050,34900,34900,34900,34900,0
|
|
20230706,170400,4438729050,34900,34900,34900,34900,0
|
|
20230706,170300,4438729050,34900,34900,34900,34900,0
|
|
20230706,170200,4438729050,34900,34900,34900,34900,0
|
|
20230706,170100,4438729050,34900,34900,34900,34900,0
|
|
20230706,170000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,165900,4438729050,34900,34900,34900,34900,0
|
|
20230706,165800,4438729050,34900,34900,34900,34900,0
|
|
20230706,165700,4438729050,34900,34900,34900,34900,0
|
|
20230706,165600,4438729050,34900,34900,34900,34900,0
|
|
20230706,165500,4438729050,34900,34900,34900,34900,0
|
|
20230706,165400,4438729050,34900,34900,34900,34900,0
|
|
20230706,165300,4438729050,34900,34900,34900,34900,0
|
|
20230706,165200,4438729050,34900,34900,34900,34900,0
|
|
20230706,165100,4438729050,34900,34900,34900,34900,0
|
|
20230706,165000,4438729050,34900,34900,34900,34900,0
|
|
20230706,164900,4438729050,34900,34900,34900,34900,0
|
|
20230706,164800,4438729050,34900,34900,34900,34900,0
|
|
20230706,164700,4438729050,34900,34900,34900,34900,0
|
|
20230706,164600,4438729050,34900,34900,34900,34900,0
|
|
20230706,164500,4438729050,34900,34900,34900,34900,0
|
|
20230706,164400,4438729050,34900,34900,34900,34900,0
|
|
20230706,164300,4438729050,34900,34900,34900,34900,0
|
|
20230706,164200,4438729050,34900,34900,34900,34900,0
|
|
20230706,164100,4438729050,34900,34900,34900,34900,0
|
|
20230706,164000,4438729050,34900,34900,34900,34900,0
|
|
20230706,163900,4438729050,34900,34900,34900,34900,0
|
|
20230706,163800,4438729050,34900,34900,34900,34900,0
|
|
20230706,163700,4438729050,34900,34900,34900,34900,0
|
|
20230706,163600,4438729050,34900,34900,34900,34900,0
|
|
20230706,163500,4438729050,34900,34900,34900,34900,0
|
|
20230706,163400,4438729050,34900,34900,34900,34900,0
|
|
20230706,163300,4438729050,34900,34900,34900,34900,0
|
|
20230706,163200,4438729050,34900,34900,34900,34900,0
|
|
20230706,163100,4438729050,34900,34900,34900,34900,0
|
|
20230706,163000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,162900,4438729050,34900,34900,34900,34900,0
|
|
20230706,162800,4438729050,34900,34900,34900,34900,0
|
|
20230706,162700,4438729050,34900,34900,34900,34900,0
|
|
20230706,162600,4438729050,34900,34900,34900,34900,0
|
|
20230706,162500,4438729050,34900,34900,34900,34900,0
|
|
20230706,162400,4438729050,34900,34900,34900,34900,0
|
|
20230706,162300,4438729050,34900,34900,34900,34900,0
|
|
20230706,162200,4438729050,34900,34900,34900,34900,0
|
|
20230706,162100,4438729050,34900,34900,34900,34900,0
|
|
20230706,162000,4438729050,34900,34900,34900,34900,0
|
|
20230706,161900,4438729050,34900,34900,34900,34900,0
|
|
20230706,161800,4438729050,34900,34900,34900,34900,0
|
|
20230706,161700,4438729050,34900,34900,34900,34900,0
|
|
20230706,161600,4438729050,34900,34900,34900,34900,0
|
|
20230706,161500,4438729050,34900,34900,34900,34900,0
|
|
20230706,161400,4438729050,34900,34900,34900,34900,0
|
|
20230706,161300,4438729050,34900,34900,34900,34900,0
|
|
20230706,161200,4438729050,34900,34900,34900,34900,0
|
|
20230706,161100,4438729050,34900,34900,34900,34900,0
|
|
20230706,161000,4438729050,34900,34900,34900,34900,0
|
|
20230706,160900,4438729050,34900,34900,34900,34900,0
|
|
20230706,160800,4438729050,34900,34900,34900,34900,0
|
|
20230706,160700,4438729050,34900,34900,34900,34900,0
|
|
20230706,160600,4438729050,34900,34900,34900,34900,0
|
|
20230706,160500,4438729050,34900,34900,34900,34900,0
|
|
20230706,160400,4438729050,34900,34900,34900,34900,0
|
|
20230706,160300,4438729050,34900,34900,34900,34900,0
|
|
20230706,160200,4438729050,34900,34900,34900,34900,0
|
|
20230706,160100,4438729050,34900,34900,34900,34900,0
|
|
20230706,160000,4438729050,34900,34900,34900,34900,1128
|
|
20230706,155900,4438729050,34900,34900,34900,34900,0
|
|
20230706,155800,4438729050,34900,34900,34900,34900,0
|
|
20230706,155700,4438729050,34900,34900,34900,34900,0
|
|
20230706,155600,4438729050,34900,34900,34900,34900,0
|
|
20230706,155500,4438729050,34900,34900,34900,34900,0
|
|
20230706,155400,4438729050,34900,34900,34900,34900,0
|
|
20230706,155300,4438729050,34900,34900,34900,34900,0
|
|
20230706,155200,4438729050,34900,34900,34900,34900,0
|
|
20230706,155100,4438729050,34900,34900,34900,34900,0
|
|
20230706,155000,4438729050,34900,34900,34900,34900,0
|
|
20230706,154900,4438729050,34900,34900,34900,34900,0
|
|
20230706,154800,4438729050,34900,34900,34900,34900,0
|
|
20230706,154700,4438729050,34900,34900,34900,34900,0
|
|
20230706,154600,4438729050,34900,34900,34900,34900,0
|
|
20230706,154500,4438729050,34900,34900,34900,34900,0
|
|
20230706,154400,4438729050,34900,34900,34900,34900,0
|
|
20230706,154300,4438729050,34900,34900,34900,34900,0
|
|
20230706,154200,4438729050,34900,34900,34900,34900,0
|
|
20230706,154100,4438729050,34900,34900,34900,34900,0
|
|
20230706,154000,4438729050,34900,34900,34900,34900,0
|
|
20230706,153900,4438729050,34900,34900,34900,34900,0
|
|
20230706,153800,4438729050,34900,34900,34900,34900,0
|
|
20230706,153700,4438729050,34900,34900,34900,34900,0
|
|
20230706,153600,4438729050,34900,34900,34900,34900,0
|
|
20230706,153500,4438729050,34900,34900,34900,34900,0
|
|
20230706,153400,4438729050,34900,34900,34900,34900,0
|
|
20230706,153300,4438729050,34900,34900,34900,34900,0
|
|
20230706,153200,4438729050,34900,34900,34900,34900,0
|
|
20230706,153100,4438729050,34900,34900,34900,34900,0
|
|
20230706,153000,4438729050,34900,34900,34900,34900,2256
|
|
20230706,152900,4399361850,35050,35050,35050,35050,0
|
|
20230706,152800,4399361850,35050,35050,35050,35050,0
|
|
20230706,152700,4399361850,35050,35050,35050,35050,0
|
|
20230706,152600,4399361850,35050,35050,35050,35050,0
|
|
20230706,152500,4399361850,35050,35050,35050,35050,0
|
|
20230706,152400,4399361850,35050,35050,35050,35050,0
|
|
20230706,152300,4399361850,35050,35050,35050,35050,0
|
|
20230706,152200,4399361850,35050,35050,35050,35050,0
|
|
20230706,152100,4399361850,35050,35050,35050,35050,0
|
|
20230706,152000,4399361850,35050,35050,35050,35050,0
|
|
20230706,151900,4399361850,35050,35050,35100,35050,375
|
|
20230706,151800,4386210400,35050,35050,35100,35050,162
|
|
20230706,151700,4380532050,35050,35050,35100,35050,167
|
|
20230706,151600,4374678100,35050,35050,35100,35050,191
|
|
20230706,151500,4367983100,35050,35100,35150,35050,866
|
|
20230706,151400,4337600650,35100,35150,35150,35100,384
|
|
20230706,151300,4324109150,35150,35100,35200,35100,257
|
|
20230706,151200,4315083100,35100,35100,35150,35100,659
|
|
20230706,151100,4291951100,35100,35050,35150,35050,302
|
|
20230706,151000,4281355500,35050,35250,35250,35050,418
|
|
20230706,150900,4266653450,35250,35250,35250,35200,707
|
|
20230706,150800,4241764400,35250,35250,35250,35200,212
|
|
20230706,150700,4234298800,35250,35250,35250,35200,101
|
|
20230706,150600,4230738650,35400,35350,35400,35250,654
|
|
20230706,150500,4207650150,35350,35350,35400,35350,273
|
|
20230706,150400,4197999300,35350,35350,35350,35350,72
|
|
20230706,150300,4195454100,35350,35350,35400,35350,270
|
|
20230706,150200,4185907900,35400,35450,35450,35400,137
|
|
20230706,150100,4181057500,35600,35600,35600,35500,871
|
|
20230706,150000,4150055150,35600,35650,35700,35600,202
|
|
20230706,145900,4142859650,35650,35650,35750,35650,433
|
|
20230706,145800,4127391100,35650,35750,35750,35600,282
|
|
20230706,145700,4117324900,35750,35750,35750,35700,50
|
|
20230706,145600,4115537750,35650,35750,35750,35650,114
|
|
20230706,145500,4111465950,35700,35700,35750,35700,68
|
|
20230706,145400,4109035150,35650,35950,35950,35650,56
|
|
20230706,145300,4107033500,36050,36050,36200,36000,3463
|
|
20230706,145200,3982191650,36100,35800,36150,35800,2952
|
|
20230706,145100,3875758350,35850,36100,36100,35850,1969
|
|
20230706,145000,3804828850,36150,36250,36250,36150,1793
|
|
20230706,144900,3739995600,36300,36600,36600,36300,2377
|
|
20230706,144800,3653361550,36600,36500,36850,36450,6696
|
|
20230706,144700,3407491350,36500,35950,36500,35850,4847
|
|
20230706,144600,3231885750,35950,35700,36050,35700,4753
|
|
20230706,144500,3061266000,35700,35650,35750,35600,2710
|
|
20230706,144400,2964525700,35650,35400,35650,35400,1448
|
|
20230706,144300,2913078100,35450,35400,35450,35350,1854
|
|
20230706,144200,2847465500,35400,35500,35500,35400,575
|
|
20230706,144100,2827077350,35350,35650,35650,35350,3154
|
|
20230706,144000,2714888950,35700,35200,35700,35200,6811
|
|
20230706,143900,2472331000,35200,34850,35200,34800,1232
|
|
20230706,143800,2429115450,34850,34800,35050,34800,2168
|
|
20230706,143700,2353151600,35000,35050,35050,35000,19
|
|
20230706,143600,2352486100,35050,34900,35050,34800,2348
|
|
20230706,143500,2270608750,34950,35000,35000,34850,760
|
|
20230706,143400,2244097200,34800,34200,35050,34200,8196
|
|
20230706,143300,1959592900,34150,34200,34200,34150,20
|
|
20230706,143200,1958909400,34200,34250,34250,34200,43
|
|
20230706,143100,1957438400,34250,34200,34250,34200,283
|
|
20230706,143000,1947752750,34100,34150,34150,34100,158
|
|
20230706,142900,1942359550,34150,34200,34200,34150,41
|
|
20230706,142800,1940959100,34150,34150,34200,34100,195
|
|
20230706,142700,1934303950,34200,34150,34200,34150,145
|
|
20230706,142600,1929351900,34150,34200,34200,34150,15
|
|
20230706,142500,1928839350,34200,34150,34200,34150,115
|
|
20230706,142400,1924911850,34200,34150,34200,34150,60
|
|
20230706,142300,1922862000,34150,34150,34150,34150,50
|
|
20230706,142200,1921154500,34200,34150,34200,34150,93
|
|
20230706,142100,1917978250,34150,34200,34200,34150,52
|
|
20230706,142000,1916201700,34150,34200,34200,34150,296
|
|
20230706,141900,1906082200,34200,34150,34200,34150,38
|
|
20230706,141800,1904784250,34150,34250,34250,34150,137
|
|
20230706,141700,1900100150,34250,34200,34250,34200,76
|
|
20230706,141600,1897500750,34200,34250,34250,34200,159
|
|
20230706,141500,1892055650,34300,34300,34300,34300,1
|
|
20230706,141400,1892021350,34300,34300,34300,34250,19
|
|
20230706,141300,1891370100,34250,34200,34300,34200,614
|
|
20230706,141200,1870366000,34250,34200,34300,34200,60
|
|
20230706,141100,1868313450,34300,34250,34300,34200,153
|
|
20230706,141000,1863075700,34300,34300,34300,34300,21
|
|
20230706,140900,1862355400,34300,34250,34300,34250,17
|
|
20230706,140800,1861772800,34250,34250,34300,34250,78
|
|
20230706,140700,1859101000,34250,34200,34250,34200,74
|
|
20230706,140600,1856566950,34250,34200,34250,34200,7
|
|
20230706,140500,1856327250,34250,34300,34300,34200,568
|
|
20230706,140400,1836890650,34300,34300,34300,34250,13
|
|
20230706,140300,1836444900,34300,34250,34300,34250,19
|
|
20230706,140200,1835793650,34250,34300,34300,34250,32
|
|
20230706,140100,1834697600,34300,34300,34300,34250,42
|
|
20230706,140000,1833257500,34300,34350,34350,34300,37
|
|
20230706,135900,1831988150,34300,34300,34300,34300,42
|
|
20230706,135800,1830547550,34300,34150,34300,34150,390
|
|
20230706,135700,1817179700,34200,34250,34250,34200,57
|
|
20230706,135600,1815227900,34250,34200,34250,34200,99
|
|
20230706,135500,1811839550,34200,34200,34200,34150,36
|
|
20230706,135400,1810608800,34150,34150,34150,34150,41
|
|
20230706,135300,1809208650,34150,34200,34200,34150,262
|
|
20230706,135200,1800253400,34150,34150,34200,34150,164
|
|
20230706,135100,1794652500,34150,34200,34200,34150,20
|
|
20230706,135000,1793968950,34200,34200,34200,34200,7
|
|
20230706,134900,1793729550,34150,34150,34200,34150,53
|
|
20230706,134800,1791919450,34200,34200,34200,34200,5
|
|
20230706,134700,1791748450,34100,34200,34200,34100,2029
|
|
20230706,134600,1722540250,34150,34100,34150,34100,58
|
|
20230706,134500,1720560000,34150,34100,34150,34100,125
|
|
20230706,134400,1716297100,34100,34150,34150,34050,32
|
|
20230706,134300,1715206150,34050,34100,34150,33950,1250
|
|
20230706,134200,1672659250,34100,34050,34100,33950,1919
|
|
20230706,134100,1607386700,34100,34050,34100,34050,31
|
|
20230706,134000,1606331100,34100,34050,34100,34050,340
|
|
20230706,133900,1594742000,34000,34050,34100,34000,627
|
|
20230706,133800,1573404200,34050,34050,34050,34050,52
|
|
20230706,133700,1571633600,34100,34050,34100,34050,65
|
|
20230706,133600,1569420300,34050,34050,34050,34050,226
|
|
20230706,133500,1561725000,34050,34050,34050,34000,2524
|
|
20230706,133400,1475871900,34100,34050,34100,34050,225
|
|
20230706,133300,1468209500,34050,34100,34100,34050,150
|
|
20230706,133200,1463100250,34100,34100,34150,34100,65
|
|
20230706,133100,1460883300,34100,34100,34150,34100,595
|
|
20230706,133000,1440593450,34100,34150,34150,34100,48
|
|
20230706,132900,1438956550,34150,34100,34150,34100,26
|
|
20230706,132800,1438069650,34100,34100,34150,34100,49
|
|
20230706,132700,1436398350,34100,34150,34150,34100,43
|
|
20230706,132600,1434931800,34100,34200,34200,34100,236
|
|
20230706,132500,1426872500,34150,34150,34200,34150,254
|
|
20230706,132400,1418198200,34200,34150,34200,34150,49
|
|
20230706,132300,1416524050,34150,34150,34150,34150,199
|
|
20230706,132200,1409728200,34200,34200,34200,34150,228
|
|
20230706,132100,1401932650,34250,34200,34250,34200,50
|
|
20230706,132000,1400222150,34200,34200,34200,34200,0
|
|
20230706,131900,1400222150,34200,34250,34250,34200,99
|
|
20230706,131800,1396835950,34250,34250,34250,34250,9
|
|
20230706,131700,1396527700,34200,34200,34250,34200,47
|
|
20230706,131600,1394920250,34200,34200,34250,34200,155
|
|
20230706,131500,1389619000,34200,34200,34200,34200,9
|
|
20230706,131400,1389311200,34250,34200,34250,34200,114
|
|
20230706,131300,1385411850,34250,34250,34250,34250,6
|
|
20230706,131200,1385206350,34250,34250,34250,34250,5
|
|
20230706,131100,1385035100,34250,34250,34300,34250,598
|
|
20230706,131000,1364550800,34250,34250,34250,34250,0
|
|
20230706,130900,1364550800,34250,34200,34250,34150,2303
|
|
20230706,130800,1285769400,34150,34200,34200,34150,145
|
|
20230706,130700,1280811850,34200,34150,34200,34150,55
|
|
20230706,130600,1278932850,34150,34150,34150,34150,55
|
|
20230706,130500,1277054600,34150,34150,34200,34150,55
|
|
20230706,130400,1275176300,34150,34100,34150,34100,451
|
|
20230706,130300,1259775150,34100,34100,34100,34050,191
|
|
20230706,130200,1253263600,34050,34100,34100,34050,931
|
|
20230706,130100,1221535600,34150,34150,34150,34100,129
|
|
20230706,130000,1217136250,34150,34100,34150,34100,266
|
|
20230706,125900,1208065150,34150,34150,34200,34150,560
|
|
20230706,125800,1188940900,34200,34200,34200,34150,57
|
|
20230706,125700,1186993600,34200,34250,34300,34200,521
|
|
20230706,125600,1169159800,34200,34200,34250,34200,105
|
|
20230706,125500,1165568750,34250,34250,34250,34200,554
|
|
20230706,125400,1146621100,34250,34250,34250,34250,137
|
|
20230706,125300,1141928850,34250,34200,34250,34200,335
|
|
20230706,125200,1130459200,34200,34250,34250,34200,48
|
|
20230706,125100,1128817300,34250,34300,34300,34250,907
|
|
20230706,125000,1097752000,34300,34300,34300,34300,42
|
|
20230706,124900,1096311400,34350,34350,34350,34350,1
|
|
20230706,124800,1096277050,34350,34300,34350,34300,51
|
|
20230706,124700,1094527450,34300,34350,34350,34300,34
|
|
20230706,124600,1093360950,34350,34350,34350,34300,23
|
|
20230706,124500,1092571350,34350,34350,34350,34350,6
|
|
20230706,124400,1092365250,34300,34300,34300,34250,211
|
|
20230706,124300,1085128400,34300,34350,34350,34300,38
|
|
20230706,124200,1083824800,34300,34350,34350,34300,28
|
|
20230706,124100,1082864150,34300,34300,34350,34300,91
|
|
20230706,124000,1079741850,34300,34300,34300,34300,967
|
|
20230706,123900,1046573750,34350,34300,34350,34300,31
|
|
20230706,123800,1045509350,34350,34400,34400,34350,58
|
|
20230706,123700,1043516500,34350,34300,34350,34300,120
|
|
20230706,123600,1039395800,34350,34350,34350,34300,65
|
|
20230706,123500,1037164500,34350,34300,34350,34300,15
|
|
20230706,123400,1036649700,34350,34350,34350,34350,18
|
|
20230706,123300,1036031400,34300,34300,34350,34300,48
|
|
20230706,123200,1034384950,34350,34250,34350,34250,80
|
|
20230706,123100,1031641000,34250,34300,34300,34250,102
|
|
20230706,123000,1028147100,34250,34250,34250,34250,0
|
|
20230706,122900,1028147100,34250,34300,34300,34250,55
|
|
20230706,122800,1026262850,34250,34250,34250,34250,38
|
|
20230706,122700,1024961350,34250,34300,34300,34250,145
|
|
20230706,122600,1019993600,34250,34350,34350,34250,57
|
|
20230706,122500,1018040650,34350,34300,34350,34250,56
|
|
20230706,122400,1016121850,34250,34300,34300,34250,107
|
|
20230706,122300,1012456750,34300,34250,34300,34250,81
|
|
20230706,122200,1009680950,34300,34250,34300,34250,18
|
|
20230706,122100,1009063900,34250,34300,34300,34250,93
|
|
20230706,122000,1005878400,34250,34250,34250,34250,130
|
|
20230706,121900,1001425900,34250,34300,34300,34250,239
|
|
20230706,121800,993228650,34350,34300,34350,34300,28
|
|
20230706,121700,992267300,34300,34300,34350,34300,50
|
|
20230706,121600,990552200,34300,34300,34350,34300,71
|
|
20230706,121500,988116600,34350,34350,34350,34350,4
|
|
20230706,121400,987979200,34300,34300,34350,34300,107
|
|
20230706,121300,984308850,34350,34350,34350,34350,14
|
|
20230706,121200,983827950,34300,34300,34300,34300,148
|
|
20230706,121100,978751550,34300,34300,34350,34300,57
|
|
20230706,121000,976795500,34350,34350,34350,34300,24
|
|
20230706,120900,975971550,34300,34300,34350,34300,94
|
|
20230706,120800,972747300,34300,34350,34350,34300,21
|
|
20230706,120700,972026400,34350,34300,34350,34300,79
|
|
20230706,120600,969316650,34300,34350,34350,34300,58
|
|
20230706,120500,967326750,34300,34400,34400,34300,89
|
|
20230706,120400,964270400,34400,34350,34400,34350,314
|
|
20230706,120300,953484300,34400,34400,34400,34400,6
|
|
20230706,120200,953277900,34350,34350,34350,34350,49
|
|
20230706,120100,951594750,34400,34400,34400,34350,88
|
|
20230706,120000,948570850,34400,34400,34400,34350,17
|
|
20230706,115900,947986500,34400,34400,34400,34400,1
|
|
20230706,115800,947952100,34350,34400,34400,34350,255
|
|
20230706,115700,939180550,34400,34450,34450,34400,274
|
|
20230706,115600,929754550,34450,34450,34450,34400,167
|
|
20230706,115500,924002650,34450,34400,34450,34400,71
|
|
20230706,115400,921560000,34450,34450,34450,34450,3
|
|
20230706,115300,921456650,34450,34400,34450,34400,47
|
|
20230706,115200,919839500,34450,34400,34450,34400,59
|
|
20230706,115100,917809450,34400,34450,34450,34400,11
|
|
20230706,115000,917430950,34450,34400,34500,34400,17
|
|
20230706,114900,916845100,34500,34450,34500,34450,11
|
|
20230706,114800,916466100,34500,34450,34500,34450,7
|
|
20230706,114700,916224650,34450,34400,34450,34400,191
|
|
20230706,114600,909646450,34400,34400,34400,34400,5
|
|
20230706,114500,909474450,34450,34450,34450,34400,63
|
|
20230706,114400,907304550,34450,34450,34450,34450,180
|
|
20230706,114300,901103550,34350,34400,34400,34350,72
|
|
20230706,114200,898626950,34400,34400,34450,34400,44
|
|
20230706,114100,897113050,34400,34400,34400,34400,10
|
|
20230706,114000,896769050,34450,34450,34450,34450,10
|
|
20230706,113900,896424550,34400,34450,34450,34400,52
|
|
20230706,113800,894635450,34450,34450,34450,34450,11
|
|
20230706,113700,894256500,34400,34400,34450,34400,51
|
|
20230706,113600,892501700,34450,34450,34450,34400,135
|
|
20230706,113500,887851200,34400,34450,34450,34400,36
|
|
20230706,113400,886611450,34450,34450,34450,34400,46
|
|
20230706,113300,885028750,34400,34450,34450,34400,13
|
|
20230706,113200,884581400,34450,34400,34450,34400,41
|
|
20230706,113100,883170650,34400,34450,34450,34400,36
|
|
20230706,113000,881931950,34400,34400,34400,34400,9
|
|
20230706,112900,881622350,34450,34450,34500,34450,22
|
|
20230706,112800,880864400,34500,34500,34500,34500,1
|
|
20230706,112700,880829900,34500,34500,34500,34500,6
|
|
20230706,112600,880622900,34300,34500,34500,34300,73
|
|
20230706,112500,878110800,34450,34450,34450,34450,0
|
|
20230706,112400,878110800,34450,34450,34450,34450,10
|
|
20230706,112300,877766300,34450,34450,34450,34450,63
|
|
20230706,112200,875595950,34500,34550,34550,34500,174
|
|
20230706,112100,869592450,34600,34550,34650,34300,758
|
|
20230706,112000,843548850,34550,34750,34750,34550,1429
|
|
20230706,111900,793894300,34750,34700,34800,34700,431
|
|
20230706,111800,778933450,34700,34650,34700,34650,460
|
|
20230706,111700,762994400,34600,34550,34600,34550,96
|
|
20230706,111600,759674750,34550,34450,34550,34450,250
|
|
20230706,111500,751057100,34450,34400,34450,34400,74
|
|
20230706,111400,748510850,34400,34450,34450,34400,15
|
|
20230706,111300,747994550,34450,34400,34450,34400,13
|
|
20230706,111200,747547150,34400,34350,34400,34350,132
|
|
20230706,111100,743009050,34350,34250,34350,34250,977
|
|
20230706,111000,709460300,34300,34300,34300,34300,19
|
|
20230706,110900,708808600,34350,34250,34350,34250,263
|
|
20230706,110800,699787900,34300,34300,34300,34300,22
|
|
20230706,110700,699033300,34300,34300,34300,34250,51
|
|
20230706,110600,697285850,34300,34300,34300,34300,50
|
|
20230706,110500,695570850,34300,34300,34300,34250,49
|
|
20230706,110400,693890600,34300,34300,34300,34250,284
|
|
20230706,110300,684154150,34250,34250,34300,34250,81
|
|
20230706,110200,681379650,34250,34300,34300,34250,1466
|
|
20230706,110100,631096750,34350,34350,34350,34300,421
|
|
20230706,110000,616641950,34350,34350,34400,34350,195
|
|
20230706,105900,609943400,34350,34350,34350,34350,253
|
|
20230706,105800,601252850,34350,34400,34400,34350,239
|
|
20230706,105700,593042400,34400,34400,34450,34400,137
|
|
20230706,105600,588329550,34450,34600,34600,34400,1800
|
|
20230706,105500,526246350,34600,34500,34600,34500,39
|
|
20230706,105400,524900100,34600,34550,34600,34500,74
|
|
20230706,105300,522345300,34550,34550,34600,34550,72
|
|
20230706,105200,519857350,34550,34650,34650,34550,34
|
|
20230706,105100,518682150,34600,34600,34650,34550,591
|
|
20230706,105000,498252550,34550,34600,34650,34550,72
|
|
20230706,104900,495761350,34600,34650,34650,34600,468
|
|
20230706,104800,479568500,34650,34600,34650,34600,62
|
|
20230706,104700,477422350,34600,34600,34650,34550,17
|
|
20230706,104600,476834100,34600,34600,34600,34600,278
|
|
20230706,104500,467215300,34600,34650,34650,34600,47
|
|
20230706,104400,465588750,34650,34650,34650,34600,15
|
|
20230706,104300,465069200,34600,34600,34600,34550,298
|
|
20230706,104200,454761750,34600,34700,34700,34600,155
|
|
20230706,104100,449397900,34700,34700,34700,34700,1
|
|
20230706,104000,449363200,34700,34600,34700,34600,281
|
|
20230706,103900,439629800,34650,34700,34700,34600,46
|
|
20230706,103800,438037300,34700,34750,34750,34700,145
|
|
20230706,103700,433001500,34750,34800,34800,34750,52
|
|
20230706,103600,431193900,34800,34800,34800,34800,11
|
|
20230706,103500,430811100,34800,34800,34800,34800,478
|
|
20230706,103400,414176700,34850,34850,34850,34850,6
|
|
20230706,103300,413967600,34800,34850,34850,34800,19
|
|
20230706,103200,413305700,34850,34850,34850,34800,51
|
|
20230706,103100,411530100,34800,34900,34900,34800,109
|
|
20230706,103000,407728750,34900,34900,34900,34900,6
|
|
20230706,102900,407519350,34900,34900,34950,34850,42
|
|
20230706,102800,406055050,34900,34900,34900,34900,2
|
|
20230706,102700,405985250,34950,34950,34950,34950,11
|
|
20230706,102600,405600800,34950,34950,34950,34950,18
|
|
20230706,102500,404971700,34950,35000,35000,34950,311
|
|
20230706,102400,394094700,35000,35000,35000,35000,6
|
|
20230706,102300,393884700,35000,35000,35000,35000,23
|
|
20230706,102200,393079700,35000,35000,35000,35000,7
|
|
20230706,102100,392834700,35000,35050,35050,35000,22
|
|
20230706,102000,392064450,35050,35050,35050,35050,12
|
|
20230706,101900,391643850,35050,35000,35050,35000,13
|
|
20230706,101800,391188350,35000,35000,35000,35000,5
|
|
20230706,101700,391013350,35000,35050,35050,35000,7
|
|
20230706,101600,390768150,35050,34950,35050,34950,821
|
|
20230706,101500,362072400,34900,34900,34900,34900,112
|
|
20230706,101400,358163600,34900,34900,34900,34900,16
|
|
20230706,101300,357605200,34850,34900,34900,34850,325
|
|
20230706,101200,346263000,34900,34800,34900,34800,106
|
|
20230706,101100,342573950,34900,34900,34900,34900,6
|
|
20230706,101000,342364550,34850,34950,34950,34850,28
|
|
20230706,100900,341388000,34900,34900,34900,34850,12
|
|
20230706,100800,340969400,34900,34950,34950,34800,429
|
|
20230706,100700,326038150,34850,34850,34900,34850,217
|
|
20230706,100600,318465700,34850,34950,34950,34850,46
|
|
20230706,100500,316862000,34950,34950,34950,34950,327
|
|
20230706,100400,305433350,34950,34950,34950,34950,210
|
|
20230706,100300,298093850,34950,34750,34950,34750,774
|
|
20230706,100200,271114150,34700,34750,34750,34700,24
|
|
20230706,100100,270281150,34700,34800,34800,34650,601
|
|
20230706,100000,249441250,34800,34850,34850,34800,60
|
|
20230706,095900,247352400,34850,34900,34900,34850,123
|
|
20230706,095800,243065150,34950,34950,34950,34950,8
|
|
20230706,095700,242785550,34900,34950,34950,34900,25
|
|
20230706,095600,241911850,34950,34950,34950,34950,10
|
|
20230706,095500,241562350,35000,35000,35050,35000,12
|
|
20230706,095400,241142050,35000,35000,35000,35000,7
|
|
20230706,095300,240897050,35050,35050,35050,35050,18
|
|
20230706,095200,240266150,35000,35000,35000,35000,6
|
|
20230706,095100,240056150,35000,35100,35100,35000,139
|
|
20230706,095000,235190200,35100,35100,35100,35100,15
|
|
20230706,094900,234663700,35000,35000,35000,35000,118
|
|
20230706,094800,230533700,35000,35000,35000,35000,10
|
|
20230706,094700,230183700,35000,35000,35000,35000,16
|
|
20230706,094600,229623700,35000,35000,35000,35000,3
|
|
20230706,094500,229518700,35000,34950,35000,34950,6
|
|
20230706,094400,229308750,34950,35000,35000,34950,12
|
|
20230706,094300,228888800,35000,35050,35050,34950,20
|
|
20230706,094200,228189150,35000,35000,35000,34950,6
|
|
20230706,094100,227979300,35000,35050,35050,35000,88
|
|
20230706,094000,224895150,35050,35050,35050,35050,4
|
|
20230706,093900,224754950,35050,34950,35050,34950,78
|
|
20230706,093800,222028550,34950,34950,34950,34950,27
|
|
20230706,093700,221084900,34950,34950,34950,34950,6
|
|
20230706,093600,220875200,34950,34900,34950,34900,236
|
|
20230706,093500,212629200,34900,34900,34900,34900,103
|
|
20230706,093400,209034500,34900,34900,34900,34900,1
|
|
20230706,093300,208999600,34900,34700,34900,34700,1151
|
|
20230706,093200,168973950,34700,34700,34700,34700,13
|
|
20230706,093100,168522850,34750,34750,34750,34750,14
|
|
20230706,093000,168036350,34750,34750,34750,34750,78
|
|
20230706,092900,165325850,34750,34700,34750,34650,13
|
|
20230706,092800,164874850,34700,34700,34700,34700,4
|
|
20230706,092700,164736050,34700,34500,34700,34500,145
|
|
20230706,092600,159724650,34500,34700,34700,34500,494
|
|
20230706,092500,142675700,34650,34700,34750,34650,546
|
|
20230706,092400,123745850,34750,34750,34750,34700,8
|
|
20230706,092300,123468100,34700,34750,34800,34700,93
|
|
20230706,092200,120239600,34750,34800,34800,34700,450
|
|
20230706,092100,104619500,34750,34850,34850,34750,23
|
|
20230706,092000,103818900,34850,34700,34850,34700,356
|
|
20230706,091900,91450350,34750,34750,34750,34750,16
|
|
20230706,091800,90894350,34750,34900,34900,34750,192
|
|
20230706,091700,84216450,34900,34900,34900,34900,2
|
|
20230706,091600,84146650,34900,34900,34900,34900,4
|
|
20230706,091500,84007050,34850,34950,34950,34850,410
|
|
20230706,091400,69705400,34950,34950,35000,34950,11
|
|
20230706,091300,69320900,35000,35050,35050,35000,6
|
|
20230706,091200,69110800,35050,35100,35100,35000,199
|
|
20230706,091100,62145400,35100,35100,35100,35000,277
|
|
20230706,091000,52439750,35100,35150,35150,35100,217
|
|
20230706,090900,44822950,35150,35100,35150,35100,49
|
|
20230706,090800,43102400,35050,35100,35100,35000,73
|
|
20230706,090700,40543800,35100,35100,35100,35050,58
|
|
20230706,090600,38509500,35050,35100,35100,35050,635
|
|
20230706,090500,16223850,35100,35100,35100,35100,29
|
|
20230706,090400,15205950,35100,35100,35100,35050,148
|
|
20230706,090300,10013300,35100,35250,35250,35100,21
|
|
20230706,090200,9273200,35100,35200,35200,35100,99
|
|
20230706,090100,5788900,35200,35200,35200,35200,5
|
|
20230706,090000,5612900,35000,34800,35000,34800,161
|