609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,190500,9862506850,20600,20600,20600,20600,0
|
|
20230704,190400,9862506850,20600,20600,20600,20600,0
|
|
20230704,190300,9862506850,20600,20600,20600,20600,0
|
|
20230704,190200,9862506850,20600,20600,20600,20600,0
|
|
20230704,190100,9862506850,20600,20600,20600,20600,0
|
|
20230704,190000,9862506850,20600,20600,20600,20600,0
|
|
20230704,185900,9862506850,20600,20600,20600,20600,0
|
|
20230704,185800,9862506850,20600,20600,20600,20600,0
|
|
20230704,185700,9862506850,20600,20600,20600,20600,0
|
|
20230704,185600,9862506850,20600,20600,20600,20600,0
|
|
20230704,185500,9862506850,20600,20600,20600,20600,0
|
|
20230704,185400,9862506850,20600,20600,20600,20600,0
|
|
20230704,185300,9862506850,20600,20600,20600,20600,0
|
|
20230704,185200,9862506850,20600,20600,20600,20600,0
|
|
20230704,185100,9862506850,20600,20600,20600,20600,0
|
|
20230704,185000,9862506850,20600,20600,20600,20600,0
|
|
20230704,184900,9862506850,20600,20600,20600,20600,0
|
|
20230704,184800,9862506850,20600,20600,20600,20600,0
|
|
20230704,184700,9862506850,20600,20600,20600,20600,0
|
|
20230704,184600,9862506850,20600,20600,20600,20600,0
|
|
20230704,184500,9862506850,20600,20600,20600,20600,0
|
|
20230704,184400,9862506850,20600,20600,20600,20600,0
|
|
20230704,184300,9862506850,20600,20600,20600,20600,0
|
|
20230704,184200,9862506850,20600,20600,20600,20600,0
|
|
20230704,184100,9862506850,20600,20600,20600,20600,0
|
|
20230704,184000,9862506850,20600,20600,20600,20600,0
|
|
20230704,183900,9862506850,20600,20600,20600,20600,0
|
|
20230704,183800,9862506850,20600,20600,20600,20600,0
|
|
20230704,183700,9862506850,20600,20600,20600,20600,0
|
|
20230704,183600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,183500,9862506850,20600,20600,20600,20600,0
|
|
20230704,183400,9862506850,20600,20600,20600,20600,0
|
|
20230704,183300,9862506850,20600,20600,20600,20600,0
|
|
20230704,183200,9862506850,20600,20600,20600,20600,0
|
|
20230704,183100,9862506850,20600,20600,20600,20600,0
|
|
20230704,183000,9862506850,20600,20600,20600,20600,0
|
|
20230704,182900,9862506850,20600,20600,20600,20600,0
|
|
20230704,182800,9862506850,20600,20600,20600,20600,0
|
|
20230704,182700,9862506850,20600,20600,20600,20600,0
|
|
20230704,182600,9862506850,20600,20600,20600,20600,0
|
|
20230704,182500,9862506850,20600,20600,20600,20600,0
|
|
20230704,182400,9862506850,20600,20600,20600,20600,0
|
|
20230704,182300,9862506850,20600,20600,20600,20600,0
|
|
20230704,182200,9862506850,20600,20600,20600,20600,0
|
|
20230704,182100,9862506850,20600,20600,20600,20600,0
|
|
20230704,182000,9862506850,20600,20600,20600,20600,0
|
|
20230704,181900,9862506850,20600,20600,20600,20600,0
|
|
20230704,181800,9862506850,20600,20600,20600,20600,0
|
|
20230704,181700,9862506850,20600,20600,20600,20600,0
|
|
20230704,181600,9862506850,20600,20600,20600,20600,0
|
|
20230704,181500,9862506850,20600,20600,20600,20600,0
|
|
20230704,181400,9862506850,20600,20600,20600,20600,0
|
|
20230704,181300,9862506850,20600,20600,20600,20600,0
|
|
20230704,181200,9862506850,20600,20600,20600,20600,0
|
|
20230704,181100,9862506850,20600,20600,20600,20600,0
|
|
20230704,181000,9862506850,20600,20600,20600,20600,0
|
|
20230704,180900,9862506850,20600,20600,20600,20600,0
|
|
20230704,180800,9862506850,20600,20600,20600,20600,0
|
|
20230704,180700,9862506850,20600,20600,20600,20600,0
|
|
20230704,180600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,180500,9862506850,20600,20600,20600,20600,0
|
|
20230704,180400,9862506850,20600,20600,20600,20600,0
|
|
20230704,180300,9862506850,20600,20600,20600,20600,0
|
|
20230704,180200,9862506850,20600,20600,20600,20600,0
|
|
20230704,180100,9862506850,20600,20600,20600,20600,0
|
|
20230704,180000,9862506850,20600,20600,20600,20600,0
|
|
20230704,175900,9862506850,20600,20600,20600,20600,0
|
|
20230704,175800,9862506850,20600,20600,20600,20600,0
|
|
20230704,175700,9862506850,20600,20600,20600,20600,0
|
|
20230704,175600,9862506850,20600,20600,20600,20600,0
|
|
20230704,175500,9862506850,20600,20600,20600,20600,0
|
|
20230704,175400,9862506850,20600,20600,20600,20600,0
|
|
20230704,175300,9862506850,20600,20600,20600,20600,0
|
|
20230704,175200,9862506850,20600,20600,20600,20600,0
|
|
20230704,175100,9862506850,20600,20600,20600,20600,0
|
|
20230704,175000,9862506850,20600,20600,20600,20600,0
|
|
20230704,174900,9862506850,20600,20600,20600,20600,0
|
|
20230704,174800,9862506850,20600,20600,20600,20600,0
|
|
20230704,174700,9862506850,20600,20600,20600,20600,0
|
|
20230704,174600,9862506850,20600,20600,20600,20600,0
|
|
20230704,174500,9862506850,20600,20600,20600,20600,0
|
|
20230704,174400,9862506850,20600,20600,20600,20600,0
|
|
20230704,174300,9862506850,20600,20600,20600,20600,0
|
|
20230704,174200,9862506850,20600,20600,20600,20600,0
|
|
20230704,174100,9862506850,20600,20600,20600,20600,0
|
|
20230704,174000,9862506850,20600,20600,20600,20600,0
|
|
20230704,173900,9862506850,20600,20600,20600,20600,0
|
|
20230704,173800,9862506850,20600,20600,20600,20600,0
|
|
20230704,173700,9862506850,20600,20600,20600,20600,0
|
|
20230704,173600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,173500,9862506850,20600,20600,20600,20600,0
|
|
20230704,173400,9862506850,20600,20600,20600,20600,0
|
|
20230704,173300,9862506850,20600,20600,20600,20600,0
|
|
20230704,173200,9862506850,20600,20600,20600,20600,0
|
|
20230704,173100,9862506850,20600,20600,20600,20600,0
|
|
20230704,173000,9862506850,20600,20600,20600,20600,0
|
|
20230704,172900,9862506850,20600,20600,20600,20600,0
|
|
20230704,172800,9862506850,20600,20600,20600,20600,0
|
|
20230704,172700,9862506850,20600,20600,20600,20600,0
|
|
20230704,172600,9862506850,20600,20600,20600,20600,0
|
|
20230704,172500,9862506850,20600,20600,20600,20600,0
|
|
20230704,172400,9862506850,20600,20600,20600,20600,0
|
|
20230704,172300,9862506850,20600,20600,20600,20600,0
|
|
20230704,172200,9862506850,20600,20600,20600,20600,0
|
|
20230704,172100,9862506850,20600,20600,20600,20600,0
|
|
20230704,172000,9862506850,20600,20600,20600,20600,0
|
|
20230704,171900,9862506850,20600,20600,20600,20600,0
|
|
20230704,171800,9862506850,20600,20600,20600,20600,0
|
|
20230704,171700,9862506850,20600,20600,20600,20600,0
|
|
20230704,171600,9862506850,20600,20600,20600,20600,0
|
|
20230704,171500,9862506850,20600,20600,20600,20600,0
|
|
20230704,171400,9862506850,20600,20600,20600,20600,0
|
|
20230704,171300,9862506850,20600,20600,20600,20600,0
|
|
20230704,171200,9862506850,20600,20600,20600,20600,0
|
|
20230704,171100,9862506850,20600,20600,20600,20600,0
|
|
20230704,171000,9862506850,20600,20600,20600,20600,0
|
|
20230704,170900,9862506850,20600,20600,20600,20600,0
|
|
20230704,170800,9862506850,20600,20600,20600,20600,0
|
|
20230704,170700,9862506850,20600,20600,20600,20600,0
|
|
20230704,170600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,170500,9862506850,20600,20600,20600,20600,0
|
|
20230704,170400,9862506850,20600,20600,20600,20600,0
|
|
20230704,170300,9862506850,20600,20600,20600,20600,0
|
|
20230704,170200,9862506850,20600,20600,20600,20600,0
|
|
20230704,170100,9862506850,20600,20600,20600,20600,0
|
|
20230704,170000,9862506850,20600,20600,20600,20600,0
|
|
20230704,165900,9862506850,20600,20600,20600,20600,0
|
|
20230704,165800,9862506850,20600,20600,20600,20600,0
|
|
20230704,165700,9862506850,20600,20600,20600,20600,0
|
|
20230704,165600,9862506850,20600,20600,20600,20600,0
|
|
20230704,165500,9862506850,20600,20600,20600,20600,0
|
|
20230704,165400,9862506850,20600,20600,20600,20600,0
|
|
20230704,165300,9862506850,20600,20600,20600,20600,0
|
|
20230704,165200,9862506850,20600,20600,20600,20600,0
|
|
20230704,165100,9862506850,20600,20600,20600,20600,0
|
|
20230704,165000,9862506850,20600,20600,20600,20600,0
|
|
20230704,164900,9862506850,20600,20600,20600,20600,0
|
|
20230704,164800,9862506850,20600,20600,20600,20600,0
|
|
20230704,164700,9862506850,20600,20600,20600,20600,0
|
|
20230704,164600,9862506850,20600,20600,20600,20600,0
|
|
20230704,164500,9862506850,20600,20600,20600,20600,0
|
|
20230704,164400,9862506850,20600,20600,20600,20600,0
|
|
20230704,164300,9862506850,20600,20600,20600,20600,0
|
|
20230704,164200,9862506850,20600,20600,20600,20600,0
|
|
20230704,164100,9862506850,20600,20600,20600,20600,0
|
|
20230704,164000,9862506850,20600,20600,20600,20600,0
|
|
20230704,163900,9862506850,20600,20600,20600,20600,0
|
|
20230704,163800,9862506850,20600,20600,20600,20600,0
|
|
20230704,163700,9862506850,20600,20600,20600,20600,0
|
|
20230704,163600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,163500,9862506850,20600,20600,20600,20600,0
|
|
20230704,163400,9862506850,20600,20600,20600,20600,0
|
|
20230704,163300,9862506850,20600,20600,20600,20600,0
|
|
20230704,163200,9862506850,20600,20600,20600,20600,0
|
|
20230704,163100,9862506850,20600,20600,20600,20600,0
|
|
20230704,163000,9862506850,20600,20600,20600,20600,0
|
|
20230704,162900,9862506850,20600,20600,20600,20600,0
|
|
20230704,162800,9862506850,20600,20600,20600,20600,0
|
|
20230704,162700,9862506850,20600,20600,20600,20600,0
|
|
20230704,162600,9862506850,20600,20600,20600,20600,0
|
|
20230704,162500,9862506850,20600,20600,20600,20600,0
|
|
20230704,162400,9862506850,20600,20600,20600,20600,0
|
|
20230704,162300,9862506850,20600,20600,20600,20600,0
|
|
20230704,162200,9862506850,20600,20600,20600,20600,0
|
|
20230704,162100,9862506850,20600,20600,20600,20600,0
|
|
20230704,162000,9862506850,20600,20600,20600,20600,0
|
|
20230704,161900,9862506850,20600,20600,20600,20600,0
|
|
20230704,161800,9862506850,20600,20600,20600,20600,0
|
|
20230704,161700,9862506850,20600,20600,20600,20600,0
|
|
20230704,161600,9862506850,20600,20600,20600,20600,0
|
|
20230704,161500,9862506850,20600,20600,20600,20600,0
|
|
20230704,161400,9862506850,20600,20600,20600,20600,0
|
|
20230704,161300,9862506850,20600,20600,20600,20600,0
|
|
20230704,161200,9862506850,20600,20600,20600,20600,0
|
|
20230704,161100,9862506850,20600,20600,20600,20600,0
|
|
20230704,161000,9862506850,20600,20600,20600,20600,0
|
|
20230704,160900,9862506850,20600,20600,20600,20600,0
|
|
20230704,160800,9862506850,20600,20600,20600,20600,0
|
|
20230704,160700,9862506850,20600,20600,20600,20600,0
|
|
20230704,160600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,160500,9862506850,20600,20600,20600,20600,0
|
|
20230704,160400,9862506850,20600,20600,20600,20600,0
|
|
20230704,160300,9862506850,20600,20600,20600,20600,0
|
|
20230704,160200,9862506850,20600,20600,20600,20600,0
|
|
20230704,160100,9862506850,20600,20600,20600,20600,0
|
|
20230704,160000,9862506850,20600,20600,20600,20600,0
|
|
20230704,155900,9862506850,20600,20600,20600,20600,0
|
|
20230704,155800,9862506850,20600,20600,20600,20600,0
|
|
20230704,155700,9862506850,20600,20600,20600,20600,0
|
|
20230704,155600,9862506850,20600,20600,20600,20600,0
|
|
20230704,155500,9862506850,20600,20600,20600,20600,0
|
|
20230704,155400,9862506850,20600,20600,20600,20600,0
|
|
20230704,155300,9862506850,20600,20600,20600,20600,0
|
|
20230704,155200,9862506850,20600,20600,20600,20600,0
|
|
20230704,155100,9862506850,20600,20600,20600,20600,0
|
|
20230704,155000,9862506850,20600,20600,20600,20600,0
|
|
20230704,154900,9862506850,20600,20600,20600,20600,0
|
|
20230704,154800,9862506850,20600,20600,20600,20600,0
|
|
20230704,154700,9862506850,20600,20600,20600,20600,0
|
|
20230704,154600,9862506850,20600,20600,20600,20600,0
|
|
20230704,154500,9862506850,20600,20600,20600,20600,0
|
|
20230704,154400,9862506850,20600,20600,20600,20600,0
|
|
20230704,154300,9862506850,20600,20600,20600,20600,0
|
|
20230704,154200,9862506850,20600,20600,20600,20600,0
|
|
20230704,154100,9862506850,20600,20600,20600,20600,0
|
|
20230704,154000,9862506850,20600,20600,20600,20600,0
|
|
20230704,153900,9862506850,20600,20600,20600,20600,0
|
|
20230704,153800,9862506850,20600,20600,20600,20600,0
|
|
20230704,153700,9862506850,20600,20600,20600,20600,0
|
|
20230704,153600,9862506850,20600,20600,20600,20600,8317
|
|
20230704,153500,9862506850,20600,20600,20600,20600,0
|
|
20230704,153400,9862506850,20600,20600,20600,20600,0
|
|
20230704,153300,9862506850,20600,20600,20600,20600,0
|
|
20230704,153200,9862506850,20600,20600,20600,20600,0
|
|
20230704,153100,9862506850,20600,20600,20600,20600,0
|
|
20230704,153000,9862506850,20600,20600,20600,20600,8317
|
|
20230704,152900,9691176650,20500,20500,20500,20500,0
|
|
20230704,152800,9691176650,20500,20500,20500,20500,0
|
|
20230704,152700,9691176650,20500,20500,20500,20500,0
|
|
20230704,152600,9691176650,20500,20500,20500,20500,0
|
|
20230704,152500,9691176650,20500,20500,20500,20500,0
|
|
20230704,152400,9691176650,20500,20500,20500,20500,0
|
|
20230704,152300,9691176650,20500,20500,20500,20500,0
|
|
20230704,152200,9691176650,20500,20500,20500,20500,0
|
|
20230704,152100,9691176650,20500,20500,20500,20500,0
|
|
20230704,152000,9691176650,20500,20500,20500,20500,0
|
|
20230704,151900,9691176650,20500,20500,20550,20450,869
|
|
20230704,151800,9673389600,20450,20550,20550,20450,85
|
|
20230704,151700,9671645500,20450,20500,20550,20400,3384
|
|
20230704,151600,9602468050,20500,20600,20600,20500,347
|
|
20230704,151500,9595349400,20500,20600,20600,20500,740
|
|
20230704,151400,9580165300,20600,20550,20600,20550,297
|
|
20230704,151300,9574048750,20550,20550,20600,20550,744
|
|
20230704,151200,9558732900,20550,20550,20600,20500,812
|
|
20230704,151100,9542044550,20550,20400,20550,20400,482
|
|
20230704,151000,9532178400,20450,20400,20450,20350,676
|
|
20230704,150900,9518371400,20400,20350,20400,20350,1670
|
|
20230704,150800,9484315900,20400,20400,20450,20350,447
|
|
20230704,150700,9475206800,20400,20400,20450,20300,766
|
|
20230704,150600,9459598950,20450,20350,20450,20300,2724
|
|
20230704,150500,9404085100,20350,20400,20450,20350,1282
|
|
20230704,150400,9377897250,20400,20400,20450,20350,2802
|
|
20230704,150300,9320857050,20400,20400,20450,20350,1050
|
|
20230704,150200,9299453150,20400,20400,20500,20350,511
|
|
20230704,150100,9289024850,20400,20400,20550,20350,7825
|
|
20230704,150000,9129486250,20400,20500,20550,20400,964
|
|
20230704,145900,9109766350,20400,20450,20550,20400,1234
|
|
20230704,145800,9084479850,20450,20450,20550,20400,893
|
|
20230704,145700,9066210650,20500,20450,20550,20400,846
|
|
20230704,145600,9048913050,20400,20450,20500,20400,1592
|
|
20230704,145500,9016365650,20500,20450,20500,20450,449
|
|
20230704,145400,9007173550,20500,20500,20550,20450,604
|
|
20230704,145300,8994800800,20500,20450,20500,20400,1044
|
|
20230704,145200,8973442150,20450,20450,20550,20450,1169
|
|
20230704,145100,8949522100,20500,20450,20500,20450,909
|
|
20230704,145000,8930915750,20500,20450,20500,20450,868
|
|
20230704,144900,8913153300,20500,20500,20500,20450,4531
|
|
20230704,144800,8820448050,20550,20500,20550,20500,801
|
|
20230704,144700,8804016050,20500,20500,20550,20500,3478
|
|
20230704,144600,8732706050,20550,20450,20550,20450,1252
|
|
20230704,144500,8707045350,20500,20550,20550,20450,1088
|
|
20230704,144400,8684762350,20550,20600,20650,20450,14094
|
|
20230704,144300,8395610950,20600,20550,20650,20550,1269
|
|
20230704,144200,8369464500,20550,20550,20600,20550,857
|
|
20230704,144100,8351829050,20550,20550,20600,20550,440
|
|
20230704,144000,8342780000,20600,20600,20600,20550,400
|
|
20230704,143900,8334546750,20600,20550,20600,20550,532
|
|
20230704,143800,8323601950,20600,20600,20650,20550,664
|
|
20230704,143700,8309933050,20600,20550,20600,20550,840
|
|
20230704,143600,8292644950,20550,20600,20650,20550,533
|
|
20230704,143500,8281677050,20600,20600,20650,20550,232
|
|
20230704,143400,8276901850,20600,20600,20650,20550,679
|
|
20230704,143300,8262917550,20550,20600,20650,20550,794
|
|
20230704,143200,8246567900,20600,20600,20650,20600,155
|
|
20230704,143100,8243374600,20600,20600,20650,20600,412
|
|
20230704,143000,8234887200,20600,20600,20650,20600,383
|
|
20230704,142900,8226997300,20600,20600,20650,20600,390
|
|
20230704,142800,8218956750,20600,20600,20650,20600,375
|
|
20230704,142700,8211226600,20600,20650,20650,20550,423
|
|
20230704,142600,8202509600,20550,20650,20650,20550,755
|
|
20230704,142500,8186953800,20600,20600,20600,20600,373
|
|
20230704,142400,8179270000,20600,20600,20650,20600,426
|
|
20230704,142300,8170490300,20600,20600,20650,20600,353
|
|
20230704,142200,8163213500,20600,20600,20650,20600,641
|
|
20230704,142100,8150008650,20600,20650,20650,20600,415
|
|
20230704,142000,8141459350,20600,20650,20650,20600,125
|
|
20230704,141900,8138884000,20600,20650,20650,20600,35
|
|
20230704,141800,8138162700,20600,20600,20650,20600,145
|
|
20230704,141700,8135175000,20600,20600,20600,20600,44
|
|
20230704,141600,8134268600,20650,20600,20650,20600,289
|
|
20230704,141500,8128315000,20600,20650,20650,20550,3916
|
|
20230704,141400,8047508100,20700,20700,20700,20700,15
|
|
20230704,141300,8047197600,20650,20700,20700,20650,128
|
|
20230704,141200,8044553250,20700,20650,20700,20650,136
|
|
20230704,141100,8041743900,20650,20650,20650,20650,13
|
|
20230704,141000,8041475450,20650,20700,20700,20650,118
|
|
20230704,140900,8039037800,20650,20650,20700,20650,146
|
|
20230704,140800,8036022850,20650,20650,20650,20600,353
|
|
20230704,140700,8028734050,20650,20650,20650,20600,110
|
|
20230704,140600,8026466850,20650,20650,20650,20600,479
|
|
20230704,140500,8016589750,20600,20700,20700,20600,127
|
|
20230704,140400,8013964250,20700,20600,20700,20600,124
|
|
20230704,140300,8011404150,20600,20650,20700,20600,546
|
|
20230704,140200,8000154500,20600,20650,20650,20600,159
|
|
20230704,140100,7996875300,20600,20600,20650,20600,127
|
|
20230704,140000,7994259050,20600,20650,20650,20600,2567
|
|
20230704,135900,7941374950,20650,20600,20650,20600,196
|
|
20230704,135800,7937330500,20650,20650,20650,20650,222
|
|
20230704,135700,7932746200,20650,20600,20650,20600,219
|
|
20230704,135600,7928227950,20600,20600,20700,20600,570
|
|
20230704,135500,7916462450,20600,20700,20700,20600,2068
|
|
20230704,135400,7873759650,20700,20650,20700,20650,758
|
|
20230704,135300,7858101050,20650,20650,20700,20650,986
|
|
20230704,135200,7837737600,20650,20650,20700,20650,314
|
|
20230704,135100,7831253400,20650,20700,20700,20650,865
|
|
20230704,135000,7813361350,20650,20700,20700,20650,223
|
|
20230704,134900,7808752150,20650,20650,20650,20650,266
|
|
20230704,134800,7803259250,20650,20650,20700,20650,142
|
|
20230704,134700,7800326850,20650,20700,20700,20650,475
|
|
20230704,134600,7790517800,20700,20700,20700,20650,179
|
|
20230704,134500,7786820750,20650,20650,20700,20650,354
|
|
20230704,134400,7779510600,20650,20650,20700,20650,238
|
|
20230704,134300,7774590850,20650,20700,20700,20650,216
|
|
20230704,134200,7770128950,20650,20650,20650,20650,159
|
|
20230704,134100,7766845600,20650,20650,20700,20600,177
|
|
20230704,134000,7763190550,20700,20650,20700,20600,671
|
|
20230704,133900,7749336800,20600,20600,20650,20600,330
|
|
20230704,133800,7742535000,20600,20600,20650,20600,132
|
|
20230704,133700,7739815750,20650,20550,20650,20550,3110
|
|
20230704,133600,7675767400,20550,20550,20600,20550,514
|
|
20230704,133500,7665198000,20550,20600,20600,20550,1499
|
|
20230704,133400,7634382400,20550,20600,20600,20550,815
|
|
20230704,133300,7617623500,20550,20650,20650,20550,768
|
|
20230704,133200,7601807150,20600,20600,20650,20600,239
|
|
20230704,133100,7596883700,20600,20600,20650,20600,227
|
|
20230704,133000,7592207200,20600,20650,20650,20600,595
|
|
20230704,132900,7579950050,20600,20650,20650,20600,276
|
|
20230704,132800,7574261200,20650,20600,20650,20600,116
|
|
20230704,132700,7571870800,20650,20650,20700,20600,288
|
|
20230704,132600,7565931950,20650,20650,20650,20650,115
|
|
20230704,132500,7563557200,20650,20650,20700,20600,139
|
|
20230704,132400,7560688400,20650,20650,20650,20600,776
|
|
20230704,132300,7544668300,20600,20600,20600,20600,418
|
|
20230704,132200,7536057500,20600,20650,20650,20600,46
|
|
20230704,132100,7535109400,20600,20600,20600,20600,44
|
|
20230704,132000,7534203000,20600,20650,20650,20550,1456
|
|
20230704,131900,7504255750,20650,20600,20650,20600,63
|
|
20230704,131800,7502957900,20600,20600,20650,20600,524
|
|
20230704,131700,7492163450,20550,20600,20650,20550,800
|
|
20230704,131600,7475678350,20650,20600,20650,20600,69
|
|
20230704,131500,7474256900,20600,20650,20650,20600,2846
|
|
20230704,131400,7415624650,20600,20600,20650,20600,638
|
|
20230704,131300,7402481350,20600,20600,20600,20600,91
|
|
20230704,131200,7400606750,20600,20600,20650,20600,214
|
|
20230704,131100,7396198250,20600,20600,20650,20600,347
|
|
20230704,131000,7389050000,20600,20600,20600,20600,590
|
|
20230704,130900,7376896000,20650,20650,20650,20600,120
|
|
20230704,130800,7374421950,20600,20600,20600,20600,43
|
|
20230704,130700,7373536150,20600,20600,20600,20550,3085
|
|
20230704,130600,7310012750,20600,20600,20700,20600,66
|
|
20230704,130500,7308651250,20650,20600,20650,20550,1179
|
|
20230704,130400,7284365700,20650,20600,20650,20600,539
|
|
20230704,130300,7273236350,20650,20600,20650,20600,81
|
|
20230704,130200,7271567700,20650,20650,20650,20600,859
|
|
20230704,130100,7253868600,20600,20650,20650,20600,5211
|
|
20230704,130000,7146514750,20600,20600,20650,20600,3370
|
|
20230704,125900,7077090800,20600,20650,20650,20600,467
|
|
20230704,125800,7067470250,20650,20750,20750,20650,2678
|
|
20230704,125700,7012093650,20750,20750,20750,20700,288
|
|
20230704,125600,7006121300,20750,20750,20750,20750,115
|
|
20230704,125500,7003735050,20700,20750,20750,20700,137
|
|
20230704,125400,7000897200,20750,20700,20750,20700,117
|
|
20230704,125300,6998472600,20750,20700,20750,20700,25
|
|
20230704,125200,6997955050,20750,20700,20750,20700,57
|
|
20230704,125100,6996773700,20700,20700,20700,20700,72
|
|
20230704,125000,6995283300,20700,20750,20750,20700,422
|
|
20230704,124900,6986545200,20750,20800,20800,20750,501
|
|
20230704,124800,6976146800,20750,20700,20750,20700,321
|
|
20230704,124700,6969487450,20700,20800,20800,20700,20
|
|
20230704,124600,6969072750,20750,20750,20750,20750,236
|
|
20230704,124500,6964175750,20750,20750,20750,20700,272
|
|
20230704,124400,6958533200,20700,20700,20700,20700,214
|
|
20230704,124300,6954103400,20800,20850,20850,20750,648
|
|
20230704,124200,6940656150,20750,20850,20850,20750,461
|
|
20230704,124100,6931084100,20900,20800,20900,20800,700
|
|
20230704,124000,6916469700,20750,20800,20800,20750,116
|
|
20230704,123900,6914060150,20750,20750,20750,20750,119
|
|
20230704,123800,6911590900,20750,20800,20800,20750,212
|
|
20230704,123700,6907189700,20900,20800,20900,20750,397
|
|
20230704,123600,6898936050,20800,20750,20800,20750,334
|
|
20230704,123500,6891990250,20750,20800,20800,20750,21
|
|
20230704,123400,6891553500,20750,20800,20800,20750,126
|
|
20230704,123300,6888934250,20750,20750,20750,20750,29
|
|
20230704,123200,6888332500,20750,20800,20850,20750,682
|
|
20230704,123100,6874139000,20850,20750,20850,20750,174
|
|
20230704,123000,6870517000,20850,20750,20850,20750,145
|
|
20230704,122900,6867500350,20750,20800,20800,20750,139
|
|
20230704,122800,6864611000,20800,20750,20800,20750,83
|
|
20230704,122700,6862888300,20800,20750,20800,20750,254
|
|
20230704,122600,6857605850,20750,20800,20800,20750,101
|
|
20230704,122500,6855509350,20800,20800,20800,20750,64
|
|
20230704,122400,6854179550,20800,20750,20800,20750,143
|
|
20230704,122300,6851206450,20750,20750,20750,20750,15
|
|
20230704,122200,6850895200,20750,20750,20750,20750,43
|
|
20230704,122100,6850002950,20750,20750,20750,20750,116
|
|
20230704,122000,6847595950,20750,20750,20750,20750,0
|
|
20230704,121900,6847595950,20750,20750,20750,20750,41
|
|
20230704,121800,6846745200,20750,20800,20800,20750,80
|
|
20230704,121700,6845085100,20750,20750,20750,20750,13
|
|
20230704,121600,6844815350,20800,20850,20850,20800,172
|
|
20230704,121500,6841230050,20800,20800,20800,20800,464
|
|
20230704,121400,6831578850,20850,20800,20850,20800,118
|
|
20230704,121300,6829120950,20800,20800,20800,20800,16
|
|
20230704,121200,6828788150,20800,20850,20850,20750,136
|
|
20230704,121100,6825965800,20750,20800,20800,20750,707
|
|
20230704,121000,6811262150,20750,20750,20750,20750,24
|
|
20230704,120900,6810764150,20750,20800,20800,20750,28
|
|
20230704,120800,6810183100,20800,20750,20800,20750,121
|
|
20230704,120700,6807672300,20750,20800,20800,20750,80
|
|
20230704,120600,6806011300,20750,20800,20800,20750,251
|
|
20230704,120500,6800799850,20800,20950,20950,20800,2677
|
|
20230704,120400,6745050750,20950,20950,21000,20950,3022
|
|
20230704,120300,6681737650,21000,20950,21000,20950,100
|
|
20230704,120200,6679641900,20950,20950,20950,20950,0
|
|
20230704,120100,6679641900,20950,20950,21000,20950,231
|
|
20230704,120000,6674792450,21000,20950,21000,20950,58
|
|
20230704,115900,6673576300,21000,20950,21000,20950,655
|
|
20230704,115800,6659827800,20950,21100,21100,20950,1761
|
|
20230704,115700,6622926000,20950,21000,21100,20900,5381
|
|
20230704,115600,6509631550,20950,21000,21000,20950,564
|
|
20230704,115500,6497815400,21000,21000,21000,21000,593
|
|
20230704,115400,6485362400,21050,21000,21050,20800,1490
|
|
20230704,115300,6454070700,21000,21100,21100,21000,819
|
|
20230704,115200,6436833850,21000,20950,21100,20650,14203
|
|
20230704,115100,6139041100,20950,20900,20950,20900,1251
|
|
20230704,115000,6112838950,20900,20900,20900,20850,1020
|
|
20230704,114900,6091521500,20900,20900,20900,20850,139
|
|
20230704,114800,6088618200,20900,20850,20900,20850,110
|
|
20230704,114700,6086320450,20900,20850,20900,20850,1321
|
|
20230704,114600,6058760100,20850,20900,20900,20800,279
|
|
20230704,114500,6052943150,20900,20850,20900,20800,147
|
|
20230704,114400,6049883700,20900,20850,20900,20850,612
|
|
20230704,114300,6037096250,20850,20850,20850,20850,1108
|
|
20230704,114200,6013994450,20850,20750,20850,20750,3123
|
|
20230704,114100,5948882850,20800,20750,20800,20750,506
|
|
20230704,114000,5938361200,20750,20750,20800,20750,199
|
|
20230704,113900,5934226400,20750,20750,20750,20750,160
|
|
20230704,113800,5930906400,20750,20700,20750,20700,279
|
|
20230704,113700,5925122750,20700,20700,20700,20700,0
|
|
20230704,113600,5925122750,20700,20700,20700,20700,97
|
|
20230704,113500,5923114850,20700,20700,20700,20700,0
|
|
20230704,113400,5923114850,20700,20600,20700,20600,56
|
|
20230704,113300,5921955750,20600,20750,20800,20600,2896
|
|
20230704,113200,5862011500,20750,20750,20750,20700,64
|
|
20230704,113100,5860684650,20750,20750,20800,20700,197
|
|
20230704,113000,5856602650,20800,20700,20800,20700,726
|
|
20230704,112900,5841537600,20700,20700,20700,20700,53
|
|
20230704,112800,5840440500,20700,20700,20750,20700,213
|
|
20230704,112700,5836030900,20750,20700,20750,20700,248
|
|
20230704,112600,5830888600,20700,20700,20700,20700,302
|
|
20230704,112500,5824637200,20700,20700,20700,20700,19
|
|
20230704,112400,5824243900,20850,20750,20850,20700,963
|
|
20230704,112300,5804241400,20700,20700,20700,20700,65
|
|
20230704,112200,5802895900,20700,20700,20700,20700,75
|
|
20230704,112100,5801343400,20700,20700,20750,20650,457
|
|
20230704,112000,5791876050,20650,20700,20700,20650,303
|
|
20230704,111900,5785612550,20700,20700,20700,20700,120
|
|
20230704,111800,5783128550,20700,20700,20750,20700,497
|
|
20230704,111700,5772821800,20700,20700,20700,20700,66
|
|
20230704,111600,5771455600,20700,20700,20700,20700,221
|
|
20230704,111500,5766880900,20700,20700,20700,20650,158
|
|
20230704,111400,5763610950,20700,20650,20700,20650,194
|
|
20230704,111300,5759604300,20650,20650,20700,20650,131
|
|
20230704,111200,5756898550,20650,20650,20650,20600,393
|
|
20230704,111100,5748786250,20600,20600,20650,20600,568
|
|
20230704,111000,5737085400,20650,20600,20650,20600,183
|
|
20230704,110900,5733310450,20650,20650,20650,20600,2005
|
|
20230704,110800,5691972200,20650,20750,20750,20650,3065
|
|
20230704,110700,5628517850,20800,20800,20800,20750,98
|
|
20230704,110600,5626482600,20800,20750,20800,20750,556
|
|
20230704,110500,5614919900,20750,20750,20800,20750,347
|
|
20230704,110400,5607719600,20750,20800,20800,20750,152
|
|
20230704,110300,5604562750,20800,20800,20800,20700,1875
|
|
20230704,110200,5565570150,20800,20750,20800,20700,236
|
|
20230704,110100,5560667850,20700,20750,20750,20700,26
|
|
20230704,110000,5560128400,20750,20700,20800,20700,560
|
|
20230704,105900,5548509700,20700,20700,20700,20700,260
|
|
20230704,105800,5543127700,20700,20700,20750,20700,383
|
|
20230704,105700,5535197100,20700,20700,20700,20700,1170
|
|
20230704,105600,5510978100,20700,20700,20750,20700,485
|
|
20230704,105500,5500926250,20650,20700,20700,20650,1236
|
|
20230704,105400,5475345650,20700,20700,20700,20650,198
|
|
20230704,105300,5471249900,20700,20750,20750,20650,347
|
|
20230704,105200,5464061600,20750,20750,20750,20650,348
|
|
20230704,105100,5456869500,20700,20750,20800,20700,1319
|
|
20230704,105000,5429534700,20750,20750,20750,20750,1624
|
|
20230704,104900,5395836700,20800,20750,20800,20750,265
|
|
20230704,104800,5390333600,20750,20800,20800,20750,149
|
|
20230704,104700,5387239300,20850,20800,20850,20800,228
|
|
20230704,104600,5382488800,20800,20850,20850,20750,560
|
|
20230704,104500,5370813850,20850,20800,20850,20800,1772
|
|
20230704,104400,5333926350,20900,20850,20900,20850,171
|
|
20230704,104300,5330355750,20850,20900,20900,20750,2033
|
|
20230704,104200,5287890600,20900,20800,20950,20750,7569
|
|
20230704,104100,5129990000,20750,20800,20800,20750,133
|
|
20230704,104000,5127230000,20800,20650,20800,20650,832
|
|
20230704,103900,5109989250,20600,20600,20650,20600,3525
|
|
20230704,103800,5037345300,20650,20600,20650,20550,1226
|
|
20230704,103700,5012117700,20550,20600,20650,20550,1898
|
|
20230704,103600,4973006400,20550,20650,20700,20550,2345
|
|
20230704,103500,4924667150,20600,20750,20750,20600,1429
|
|
20230704,103400,4895129700,20800,20750,20800,20650,734
|
|
20230704,103300,4879890400,20750,20600,20750,20600,334
|
|
20230704,103200,4872974800,20600,20650,20650,20600,5573
|
|
20230704,103100,4758111700,20650,20750,20800,20650,1884
|
|
20230704,103000,4719167550,20750,20800,20850,20700,2698
|
|
20230704,102900,4663171950,20850,20750,20850,20700,933
|
|
20230704,102800,4643774350,20750,20800,20800,20700,878
|
|
20230704,102700,4625538150,20750,20800,20800,20700,523
|
|
20230704,102600,4614683850,20800,20700,20800,20650,2538
|
|
20230704,102500,4562084300,20650,20650,20700,20650,816
|
|
20230704,102400,4545229850,20700,20700,20750,20650,683
|
|
20230704,102300,4531097800,20700,20700,20750,20700,512
|
|
20230704,102200,4520499150,20750,20750,20750,20700,1186
|
|
20230704,102100,4495902250,20750,20750,20750,20700,591
|
|
20230704,102000,4483658600,20750,20700,20750,20650,465
|
|
20230704,101900,4474038200,20750,20700,20750,20650,445
|
|
20230704,101800,4464820000,20700,20650,20750,20650,506
|
|
20230704,101700,4454359650,20750,20750,20750,20700,788
|
|
20230704,101600,4438037550,20700,20750,20750,20700,1138
|
|
20230704,101500,4414442800,20700,20700,20750,20700,1051
|
|
20230704,101400,4392686100,20750,20700,20750,20700,378
|
|
20230704,101300,4384848150,20700,20600,20750,20600,522
|
|
20230704,101200,4374051000,20750,20700,20750,20600,2223
|
|
20230704,101100,4328058800,20700,20700,20750,20700,153
|
|
20230704,101000,4324891650,20700,20750,20750,20700,945
|
|
20230704,100900,4305298850,20700,20750,20750,20700,1605
|
|
20230704,100800,4272044350,20750,20850,20850,20700,3957
|
|
20230704,100700,4189669550,20900,21000,21000,20900,1930
|
|
20230704,100600,4149288700,20950,21050,21100,20950,4380
|
|
20230704,100500,4057271050,21050,20950,21100,20950,5237
|
|
20230704,100400,3947173350,20950,20900,21000,20900,2768
|
|
20230704,100300,3889213200,20900,20950,20950,20900,1711
|
|
20230704,100200,3853423200,20900,20900,20950,20850,2697
|
|
20230704,100100,3797056000,20900,20900,20900,20900,1403
|
|
20230704,100000,3767733300,20900,20850,20900,20850,1607
|
|
20230704,095900,3734172000,20850,20850,20900,20850,464
|
|
20230704,095800,3724492600,20850,20850,20900,20800,1441
|
|
20230704,095700,3694420200,20800,20700,20900,20700,9862
|
|
20230704,095600,3489265300,20700,20700,20700,20700,14
|
|
20230704,095500,3488975500,20700,20600,20700,20600,420
|
|
20230704,095400,3480299600,20600,20550,20650,20550,2256
|
|
20230704,095300,3433799150,20500,20550,20550,20500,1066
|
|
20230704,095200,3411899500,20600,20500,20600,20500,1474
|
|
20230704,095100,3381630350,20550,20550,20550,20500,843
|
|
20230704,095000,3364322200,20500,20500,20550,20500,3893
|
|
20230704,094900,3284470550,20500,20750,20750,20500,5759
|
|
20230704,094800,3165942750,20650,20750,20800,20650,1212
|
|
20230704,094700,3140837750,20750,20750,20800,20750,855
|
|
20230704,094600,3123096050,20750,20800,20800,20750,1445
|
|
20230704,094500,3093051800,20800,20800,20800,20750,353
|
|
20230704,094400,3085716700,20750,20750,20800,20750,497
|
|
20230704,094300,3075402450,20750,20800,20800,20750,852
|
|
20230704,094200,3057681350,20800,20800,20850,20750,663
|
|
20230704,094100,3043896300,20850,20750,20900,20750,3955
|
|
20230704,094000,2961528550,20650,20700,20750,20550,2201
|
|
20230704,093900,2916022600,20650,20650,20700,20550,1461
|
|
20230704,093800,2885937050,20650,20650,20650,20650,313
|
|
20230704,093700,2879473600,20600,20550,20650,20500,2837
|
|
20230704,093600,2821076700,20550,20450,20550,20450,4163
|
|
20230704,093500,2735857350,20500,20500,20550,20450,3324
|
|
20230704,093400,2667805300,20500,20500,20550,20450,2406
|
|
20230704,093300,2618501200,20500,20550,20550,20500,1123
|
|
20230704,093200,2595465750,20550,20550,20600,20550,1555
|
|
20230704,093100,2563509800,20550,20550,20600,20550,2067
|
|
20230704,093000,2520990900,20600,20650,20650,20550,2114
|
|
20230704,092900,2477445250,20650,20650,20650,20600,1344
|
|
20230704,092800,2449713950,20650,20600,20650,20500,1198
|
|
20230704,092700,2425092100,20500,20550,20600,20500,1646
|
|
20230704,092600,2391296550,20550,20550,20600,20550,1331
|
|
20230704,092500,2363898000,20550,20550,20600,20450,7596
|
|
20230704,092400,2208053000,20550,20600,20650,20550,4514
|
|
20230704,092300,2115113100,20600,20650,20650,20600,983
|
|
20230704,092200,2094855100,20650,20700,20700,20600,1862
|
|
20230704,092100,2056395800,20700,20750,20750,20650,1929
|
|
20230704,092000,2016455050,20750,20650,20800,20650,2044
|
|
20230704,091900,1974143750,20550,20650,20750,20550,4471
|
|
20230704,091800,1881965550,20650,20550,20700,20550,7713
|
|
20230704,091700,1723022250,20600,20650,20650,20600,1118
|
|
20230704,091600,1699962850,20600,20550,20700,20550,2269
|
|
20230704,091500,1653185600,20600,20550,20600,20500,3016
|
|
20230704,091400,1591179700,20600,20550,20600,20500,2698
|
|
20230704,091300,1535707200,20500,20650,20650,20500,3110
|
|
20230704,091200,1471706900,20650,20650,20750,20600,1769
|
|
20230704,091100,1435157500,20650,20750,20800,20650,3343
|
|
20230704,091000,1365921950,20750,20600,20800,20600,2019
|
|
20230704,090900,1324219150,20750,20850,20900,20650,8692
|
|
20230704,090800,1143870900,20850,20900,20900,20800,2612
|
|
20230704,090700,1089433750,20900,21000,21000,20650,10641
|
|
20230704,090600,867759050,21000,21000,21050,20850,4470
|
|
20230704,090500,774130650,21000,20800,21000,20800,9088
|
|
20230704,090400,583844600,21000,20700,21000,20600,12408
|
|
20230704,090300,324733500,20700,20450,20700,20400,3189
|
|
20230704,090200,259251050,20450,20450,20550,20450,837
|
|
20230704,090100,242102400,20550,20350,20550,20300,4951
|
|
20230704,090000,140753050,20300,20500,20500,20300,6887
|