618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,191500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,191400,8361042100,23100,23100,23100,23100,0
|
|
20230705,191300,8361042100,23100,23100,23100,23100,0
|
|
20230705,191200,8361042100,23100,23100,23100,23100,0
|
|
20230705,191100,8361042100,23100,23100,23100,23100,0
|
|
20230705,191000,8361042100,23100,23100,23100,23100,0
|
|
20230705,190900,8361042100,23100,23100,23100,23100,0
|
|
20230705,190800,8361042100,23100,23100,23100,23100,0
|
|
20230705,190700,8361042100,23100,23100,23100,23100,0
|
|
20230705,190600,8361042100,23100,23100,23100,23100,0
|
|
20230705,190500,8361042100,23100,23100,23100,23100,0
|
|
20230705,190400,8361042100,23100,23100,23100,23100,0
|
|
20230705,190300,8361042100,23100,23100,23100,23100,0
|
|
20230705,190200,8361042100,23100,23100,23100,23100,0
|
|
20230705,190100,8361042100,23100,23100,23100,23100,0
|
|
20230705,190000,8361042100,23100,23100,23100,23100,0
|
|
20230705,185900,8361042100,23100,23100,23100,23100,0
|
|
20230705,185800,8361042100,23100,23100,23100,23100,0
|
|
20230705,185700,8361042100,23100,23100,23100,23100,0
|
|
20230705,185600,8361042100,23100,23100,23100,23100,0
|
|
20230705,185500,8361042100,23100,23100,23100,23100,0
|
|
20230705,185400,8361042100,23100,23100,23100,23100,0
|
|
20230705,185300,8361042100,23100,23100,23100,23100,0
|
|
20230705,185200,8361042100,23100,23100,23100,23100,0
|
|
20230705,185100,8361042100,23100,23100,23100,23100,0
|
|
20230705,185000,8361042100,23100,23100,23100,23100,0
|
|
20230705,184900,8361042100,23100,23100,23100,23100,0
|
|
20230705,184800,8361042100,23100,23100,23100,23100,0
|
|
20230705,184700,8361042100,23100,23100,23100,23100,0
|
|
20230705,184600,8361042100,23100,23100,23100,23100,0
|
|
20230705,184500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,184400,8361042100,23100,23100,23100,23100,0
|
|
20230705,184300,8361042100,23100,23100,23100,23100,0
|
|
20230705,184200,8361042100,23100,23100,23100,23100,0
|
|
20230705,184100,8361042100,23100,23100,23100,23100,0
|
|
20230705,184000,8361042100,23100,23100,23100,23100,0
|
|
20230705,183900,8361042100,23100,23100,23100,23100,0
|
|
20230705,183800,8361042100,23100,23100,23100,23100,0
|
|
20230705,183700,8361042100,23100,23100,23100,23100,0
|
|
20230705,183600,8361042100,23100,23100,23100,23100,0
|
|
20230705,183500,8361042100,23100,23100,23100,23100,0
|
|
20230705,183400,8361042100,23100,23100,23100,23100,0
|
|
20230705,183300,8361042100,23100,23100,23100,23100,0
|
|
20230705,183200,8361042100,23100,23100,23100,23100,0
|
|
20230705,183100,8361042100,23100,23100,23100,23100,0
|
|
20230705,183000,8361042100,23100,23100,23100,23100,0
|
|
20230705,182900,8361042100,23100,23100,23100,23100,0
|
|
20230705,182800,8361042100,23100,23100,23100,23100,0
|
|
20230705,182700,8361042100,23100,23100,23100,23100,0
|
|
20230705,182600,8361042100,23100,23100,23100,23100,0
|
|
20230705,182500,8361042100,23100,23100,23100,23100,0
|
|
20230705,182400,8361042100,23100,23100,23100,23100,0
|
|
20230705,182300,8361042100,23100,23100,23100,23100,0
|
|
20230705,182200,8361042100,23100,23100,23100,23100,0
|
|
20230705,182100,8361042100,23100,23100,23100,23100,0
|
|
20230705,182000,8361042100,23100,23100,23100,23100,0
|
|
20230705,181900,8361042100,23100,23100,23100,23100,0
|
|
20230705,181800,8361042100,23100,23100,23100,23100,0
|
|
20230705,181700,8361042100,23100,23100,23100,23100,0
|
|
20230705,181600,8361042100,23100,23100,23100,23100,0
|
|
20230705,181500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,181400,8361042100,23100,23100,23100,23100,0
|
|
20230705,181300,8361042100,23100,23100,23100,23100,0
|
|
20230705,181200,8361042100,23100,23100,23100,23100,0
|
|
20230705,181100,8361042100,23100,23100,23100,23100,0
|
|
20230705,181000,8361042100,23100,23100,23100,23100,0
|
|
20230705,180900,8361042100,23100,23100,23100,23100,0
|
|
20230705,180800,8361042100,23100,23100,23100,23100,0
|
|
20230705,180700,8361042100,23100,23100,23100,23100,0
|
|
20230705,180600,8361042100,23100,23100,23100,23100,0
|
|
20230705,180500,8361042100,23100,23100,23100,23100,0
|
|
20230705,180400,8361042100,23100,23100,23100,23100,0
|
|
20230705,180300,8361042100,23100,23100,23100,23100,0
|
|
20230705,180200,8361042100,23100,23100,23100,23100,0
|
|
20230705,180100,8361042100,23100,23100,23100,23100,0
|
|
20230705,180000,8361042100,23100,23100,23100,23100,0
|
|
20230705,175900,8361042100,23100,23100,23100,23100,0
|
|
20230705,175800,8361042100,23100,23100,23100,23100,0
|
|
20230705,175700,8361042100,23100,23100,23100,23100,0
|
|
20230705,175600,8361042100,23100,23100,23100,23100,0
|
|
20230705,175500,8361042100,23100,23100,23100,23100,0
|
|
20230705,175400,8361042100,23100,23100,23100,23100,0
|
|
20230705,175300,8361042100,23100,23100,23100,23100,0
|
|
20230705,175200,8361042100,23100,23100,23100,23100,0
|
|
20230705,175100,8361042100,23100,23100,23100,23100,0
|
|
20230705,175000,8361042100,23100,23100,23100,23100,0
|
|
20230705,174900,8361042100,23100,23100,23100,23100,0
|
|
20230705,174800,8361042100,23100,23100,23100,23100,0
|
|
20230705,174700,8361042100,23100,23100,23100,23100,0
|
|
20230705,174600,8361042100,23100,23100,23100,23100,0
|
|
20230705,174500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,174400,8361042100,23100,23100,23100,23100,0
|
|
20230705,174300,8361042100,23100,23100,23100,23100,0
|
|
20230705,174200,8361042100,23100,23100,23100,23100,0
|
|
20230705,174100,8361042100,23100,23100,23100,23100,0
|
|
20230705,174000,8361042100,23100,23100,23100,23100,0
|
|
20230705,173900,8361042100,23100,23100,23100,23100,0
|
|
20230705,173800,8361042100,23100,23100,23100,23100,0
|
|
20230705,173700,8361042100,23100,23100,23100,23100,0
|
|
20230705,173600,8361042100,23100,23100,23100,23100,0
|
|
20230705,173500,8361042100,23100,23100,23100,23100,0
|
|
20230705,173400,8361042100,23100,23100,23100,23100,0
|
|
20230705,173300,8361042100,23100,23100,23100,23100,0
|
|
20230705,173200,8361042100,23100,23100,23100,23100,0
|
|
20230705,173100,8361042100,23100,23100,23100,23100,0
|
|
20230705,173000,8361042100,23100,23100,23100,23100,0
|
|
20230705,172900,8361042100,23100,23100,23100,23100,0
|
|
20230705,172800,8361042100,23100,23100,23100,23100,0
|
|
20230705,172700,8361042100,23100,23100,23100,23100,0
|
|
20230705,172600,8361042100,23100,23100,23100,23100,0
|
|
20230705,172500,8361042100,23100,23100,23100,23100,0
|
|
20230705,172400,8361042100,23100,23100,23100,23100,0
|
|
20230705,172300,8361042100,23100,23100,23100,23100,0
|
|
20230705,172200,8361042100,23100,23100,23100,23100,0
|
|
20230705,172100,8361042100,23100,23100,23100,23100,0
|
|
20230705,172000,8361042100,23100,23100,23100,23100,0
|
|
20230705,171900,8361042100,23100,23100,23100,23100,0
|
|
20230705,171800,8361042100,23100,23100,23100,23100,0
|
|
20230705,171700,8361042100,23100,23100,23100,23100,0
|
|
20230705,171600,8361042100,23100,23100,23100,23100,0
|
|
20230705,171500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,171400,8361042100,23100,23100,23100,23100,0
|
|
20230705,171300,8361042100,23100,23100,23100,23100,0
|
|
20230705,171200,8361042100,23100,23100,23100,23100,0
|
|
20230705,171100,8361042100,23100,23100,23100,23100,0
|
|
20230705,171000,8361042100,23100,23100,23100,23100,0
|
|
20230705,170900,8361042100,23100,23100,23100,23100,0
|
|
20230705,170800,8361042100,23100,23100,23100,23100,0
|
|
20230705,170700,8361042100,23100,23100,23100,23100,0
|
|
20230705,170600,8361042100,23100,23100,23100,23100,0
|
|
20230705,170500,8361042100,23100,23100,23100,23100,0
|
|
20230705,170400,8361042100,23100,23100,23100,23100,0
|
|
20230705,170300,8361042100,23100,23100,23100,23100,0
|
|
20230705,170200,8361042100,23100,23100,23100,23100,0
|
|
20230705,170100,8361042100,23100,23100,23100,23100,0
|
|
20230705,170000,8361042100,23100,23100,23100,23100,0
|
|
20230705,165900,8361042100,23100,23100,23100,23100,0
|
|
20230705,165800,8361042100,23100,23100,23100,23100,0
|
|
20230705,165700,8361042100,23100,23100,23100,23100,0
|
|
20230705,165600,8361042100,23100,23100,23100,23100,0
|
|
20230705,165500,8361042100,23100,23100,23100,23100,0
|
|
20230705,165400,8361042100,23100,23100,23100,23100,0
|
|
20230705,165300,8361042100,23100,23100,23100,23100,0
|
|
20230705,165200,8361042100,23100,23100,23100,23100,0
|
|
20230705,165100,8361042100,23100,23100,23100,23100,0
|
|
20230705,165000,8361042100,23100,23100,23100,23100,0
|
|
20230705,164900,8361042100,23100,23100,23100,23100,0
|
|
20230705,164800,8361042100,23100,23100,23100,23100,0
|
|
20230705,164700,8361042100,23100,23100,23100,23100,0
|
|
20230705,164600,8361042100,23100,23100,23100,23100,0
|
|
20230705,164500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,164400,8361042100,23100,23100,23100,23100,0
|
|
20230705,164300,8361042100,23100,23100,23100,23100,0
|
|
20230705,164200,8361042100,23100,23100,23100,23100,0
|
|
20230705,164100,8361042100,23100,23100,23100,23100,0
|
|
20230705,164000,8361042100,23100,23100,23100,23100,0
|
|
20230705,163900,8361042100,23100,23100,23100,23100,0
|
|
20230705,163800,8361042100,23100,23100,23100,23100,0
|
|
20230705,163700,8361042100,23100,23100,23100,23100,0
|
|
20230705,163600,8361042100,23100,23100,23100,23100,0
|
|
20230705,163500,8361042100,23100,23100,23100,23100,0
|
|
20230705,163400,8361042100,23100,23100,23100,23100,0
|
|
20230705,163300,8361042100,23100,23100,23100,23100,0
|
|
20230705,163200,8361042100,23100,23100,23100,23100,0
|
|
20230705,163100,8361042100,23100,23100,23100,23100,0
|
|
20230705,163000,8361042100,23100,23100,23100,23100,0
|
|
20230705,162900,8361042100,23100,23100,23100,23100,0
|
|
20230705,162800,8361042100,23100,23100,23100,23100,0
|
|
20230705,162700,8361042100,23100,23100,23100,23100,0
|
|
20230705,162600,8361042100,23100,23100,23100,23100,0
|
|
20230705,162500,8361042100,23100,23100,23100,23100,0
|
|
20230705,162400,8361042100,23100,23100,23100,23100,0
|
|
20230705,162300,8361042100,23100,23100,23100,23100,0
|
|
20230705,162200,8361042100,23100,23100,23100,23100,0
|
|
20230705,162100,8361042100,23100,23100,23100,23100,0
|
|
20230705,162000,8361042100,23100,23100,23100,23100,0
|
|
20230705,161900,8361042100,23100,23100,23100,23100,0
|
|
20230705,161800,8361042100,23100,23100,23100,23100,0
|
|
20230705,161700,8361042100,23100,23100,23100,23100,0
|
|
20230705,161600,8361042100,23100,23100,23100,23100,0
|
|
20230705,161500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,161400,8361042100,23100,23100,23100,23100,0
|
|
20230705,161300,8361042100,23100,23100,23100,23100,0
|
|
20230705,161200,8361042100,23100,23100,23100,23100,0
|
|
20230705,161100,8361042100,23100,23100,23100,23100,0
|
|
20230705,161000,8361042100,23100,23100,23100,23100,0
|
|
20230705,160900,8361042100,23100,23100,23100,23100,0
|
|
20230705,160800,8361042100,23100,23100,23100,23100,0
|
|
20230705,160700,8361042100,23100,23100,23100,23100,0
|
|
20230705,160600,8361042100,23100,23100,23100,23100,0
|
|
20230705,160500,8361042100,23100,23100,23100,23100,0
|
|
20230705,160400,8361042100,23100,23100,23100,23100,0
|
|
20230705,160300,8361042100,23100,23100,23100,23100,0
|
|
20230705,160200,8361042100,23100,23100,23100,23100,0
|
|
20230705,160100,8361042100,23100,23100,23100,23100,0
|
|
20230705,160000,8361042100,23100,23100,23100,23100,0
|
|
20230705,155900,8361042100,23100,23100,23100,23100,0
|
|
20230705,155800,8361042100,23100,23100,23100,23100,0
|
|
20230705,155700,8361042100,23100,23100,23100,23100,0
|
|
20230705,155600,8361042100,23100,23100,23100,23100,0
|
|
20230705,155500,8361042100,23100,23100,23100,23100,0
|
|
20230705,155400,8361042100,23100,23100,23100,23100,0
|
|
20230705,155300,8361042100,23100,23100,23100,23100,0
|
|
20230705,155200,8361042100,23100,23100,23100,23100,0
|
|
20230705,155100,8361042100,23100,23100,23100,23100,0
|
|
20230705,155000,8361042100,23100,23100,23100,23100,0
|
|
20230705,154900,8361042100,23100,23100,23100,23100,0
|
|
20230705,154800,8361042100,23100,23100,23100,23100,0
|
|
20230705,154700,8361042100,23100,23100,23100,23100,0
|
|
20230705,154600,8361042100,23100,23100,23100,23100,0
|
|
20230705,154500,8361042100,23100,23100,23100,23100,5992
|
|
20230705,154400,8361042100,23100,23100,23100,23100,0
|
|
20230705,154300,8361042100,23100,23100,23100,23100,0
|
|
20230705,154200,8361042100,23100,23100,23100,23100,0
|
|
20230705,154100,8361042100,23100,23100,23100,23100,0
|
|
20230705,154000,8361042100,23100,23100,23100,23100,0
|
|
20230705,153900,8361042100,23100,23100,23100,23100,0
|
|
20230705,153800,8361042100,23100,23100,23100,23100,0
|
|
20230705,153700,8361042100,23100,23100,23100,23100,0
|
|
20230705,153600,8361042100,23100,23100,23100,23100,0
|
|
20230705,153500,8361042100,23100,23100,23100,23100,0
|
|
20230705,153400,8361042100,23100,23100,23100,23100,0
|
|
20230705,153300,8361042100,23100,23100,23100,23100,0
|
|
20230705,153200,8361042100,23100,23100,23100,23100,0
|
|
20230705,153100,8361042100,23100,23100,23100,23100,0
|
|
20230705,153000,8361042100,23100,23100,23100,23100,5992
|
|
20230705,152900,8222626900,23000,23000,23000,23000,0
|
|
20230705,152800,8222626900,23000,23000,23000,23000,0
|
|
20230705,152700,8222626900,23000,23000,23000,23000,0
|
|
20230705,152600,8222626900,23000,23000,23000,23000,0
|
|
20230705,152500,8222626900,23000,23000,23000,23000,0
|
|
20230705,152400,8222626900,23000,23000,23000,23000,0
|
|
20230705,152300,8222626900,23000,23000,23000,23000,0
|
|
20230705,152200,8222626900,23000,23000,23000,23000,0
|
|
20230705,152100,8222626900,23000,23000,23000,23000,0
|
|
20230705,152000,8222626900,23000,23000,23000,23000,0
|
|
20230705,151900,8222626900,23000,23050,23050,23000,1464
|
|
20230705,151800,8188895500,23000,23100,23100,23000,717
|
|
20230705,151700,8172345500,23100,22950,23100,22950,1583
|
|
20230705,151600,8135875750,22950,22900,22950,22900,612
|
|
20230705,151500,8121833700,22950,22900,22950,22900,260
|
|
20230705,151400,8115874800,22950,22900,22950,22850,385
|
|
20230705,151300,8107043800,22900,22900,22900,22900,250
|
|
20230705,151200,8101318800,22950,22850,22950,22850,79
|
|
20230705,151100,8099507750,22850,22900,22950,22850,571
|
|
20230705,151000,8086437750,22850,22850,22850,22850,786
|
|
20230705,150900,8068477650,22950,22900,22950,22850,274
|
|
20230705,150800,8062212800,22900,23000,23000,22900,676
|
|
20230705,150700,8046731250,23000,22950,23000,22950,896
|
|
20230705,150600,8026168000,22900,23000,23000,22900,937
|
|
20230705,150500,8004658800,23050,23000,23050,22950,221
|
|
20230705,150400,7999576000,23000,23000,23000,22950,582
|
|
20230705,150300,7986195800,23000,23000,23050,22950,266
|
|
20230705,150200,7980077850,23000,23000,23000,23000,703
|
|
20230705,150100,7963908850,23000,22950,23000,22950,345
|
|
20230705,150000,7955973900,22950,22900,23000,22850,1818
|
|
20230705,145900,7914209550,22900,22900,22950,22850,77
|
|
20230705,145800,7912446900,22900,22900,22900,22850,111
|
|
20230705,145700,7909905950,22900,22900,22950,22900,303
|
|
20230705,145600,7902964000,22900,22900,22950,22850,114
|
|
20230705,145500,7900351450,22850,22900,22900,22850,51
|
|
20230705,145400,7899184500,22900,22900,22900,22900,89
|
|
20230705,145300,7897146400,22900,22900,22900,22900,46
|
|
20230705,145200,7896093000,22850,22900,22950,22850,77
|
|
20230705,145100,7894328000,22950,22900,22950,22850,390
|
|
20230705,145000,7885397800,22900,22850,22900,22850,463
|
|
20230705,144900,7874796200,22850,22850,22900,22800,159
|
|
20230705,144800,7871164100,22850,22850,22850,22850,53
|
|
20230705,144700,7869953050,22850,22850,22850,22800,249
|
|
20230705,144600,7864264300,22800,22800,22850,22800,7
|
|
20230705,144500,7864104650,22800,22800,22800,22800,42
|
|
20230705,144400,7863147050,22800,22800,22800,22750,13
|
|
20230705,144300,7862850850,22750,22800,22850,22700,348
|
|
20230705,144200,7854926800,22750,22850,22850,22750,1001
|
|
20230705,144100,7832147200,22800,22850,22850,22800,96
|
|
20230705,144000,7829956200,22850,22800,22850,22800,23
|
|
20230705,143900,7829431700,22850,22850,22850,22850,336
|
|
20230705,143800,7821754100,22850,22900,22900,22850,47
|
|
20230705,143700,7820679650,22900,22850,22900,22850,58
|
|
20230705,143600,7819354300,22900,22850,22900,22850,447
|
|
20230705,143500,7809132050,22850,22850,22850,22850,63
|
|
20230705,143400,7807692500,22850,22850,22900,22850,86
|
|
20230705,143300,7805727150,22900,22900,22900,22900,1107
|
|
20230705,143200,7780376850,22900,22850,22900,22850,347
|
|
20230705,143100,7772441000,22800,22750,22800,22750,45
|
|
20230705,143000,7771415300,22750,22750,22750,22750,465
|
|
20230705,142900,7760836550,22800,22750,22800,22750,200
|
|
20230705,142800,7756277250,22750,22750,22750,22750,38
|
|
20230705,142700,7755412750,22750,22750,22750,22750,30
|
|
20230705,142600,7754730250,22750,22750,22750,22750,184
|
|
20230705,142500,7750544250,22700,22700,22700,22700,0
|
|
20230705,142400,7750544250,22700,22700,22700,22700,22
|
|
20230705,142300,7750044850,22750,22750,22750,22750,38
|
|
20230705,142200,7749180350,22800,22700,22800,22700,231
|
|
20230705,142100,7743936550,22700,22700,22750,22700,526
|
|
20230705,142000,7731976350,22650,22650,22650,22650,1007
|
|
20230705,141900,7709167800,22650,22700,22700,22650,260
|
|
20230705,141800,7703265850,22700,22750,22750,22700,637
|
|
20230705,141700,7688801900,22750,22750,22750,22750,15
|
|
20230705,141600,7688460650,22750,22700,22750,22700,8
|
|
20230705,141500,7688278850,22700,22700,22700,22700,0
|
|
20230705,141400,7688278850,22700,22700,22750,22700,620
|
|
20230705,141300,7674201650,22800,22750,22800,22700,405
|
|
20230705,141200,7665007400,22750,22750,22750,22750,7
|
|
20230705,141100,7664848150,22750,22750,22750,22700,29
|
|
20230705,141000,7664189300,22700,22700,22700,22700,64
|
|
20230705,140900,7662736500,22750,22700,22750,22700,53
|
|
20230705,140800,7661531650,22750,22750,22800,22700,235
|
|
20230705,140700,7656185350,22750,22750,22750,22750,103
|
|
20230705,140600,7653842100,22750,22800,22800,22750,14
|
|
20230705,140500,7653523100,22800,22800,22850,22700,379
|
|
20230705,140400,7644912400,22800,22750,22800,22750,40
|
|
20230705,140300,7644001350,22750,22750,22750,22750,8
|
|
20230705,140200,7643819350,22800,22800,22800,22800,2
|
|
20230705,140100,7643773750,22800,22800,22800,22800,4
|
|
20230705,140000,7643682550,22800,22800,22850,22800,59
|
|
20230705,135900,7642335950,22800,22800,22850,22650,2618
|
|
20230705,135800,7582804950,22800,22800,22800,22750,68
|
|
20230705,135700,7581254750,22850,22850,22850,22850,44
|
|
20230705,135600,7580249350,22850,22800,22850,22800,829
|
|
20230705,135500,7561306900,22850,22850,22850,22850,1
|
|
20230705,135400,7561284050,22800,22750,22800,22700,1072
|
|
20230705,135300,7536880100,22700,22700,22700,22700,9
|
|
20230705,135200,7536675800,22700,22700,22700,22700,18
|
|
20230705,135100,7536267200,22700,22700,22750,22700,323
|
|
20230705,135000,7528934900,22700,22750,22750,22700,61
|
|
20230705,134900,7527548050,22700,22750,22750,22650,5281
|
|
20230705,134800,7407886300,22750,22750,22750,22750,22
|
|
20230705,134700,7407385800,22750,22750,22750,22750,368
|
|
20230705,134600,7399013800,22750,22750,22750,22700,935
|
|
20230705,134500,7377750250,22750,22750,22750,22750,18
|
|
20230705,134400,7377340750,22750,22750,22750,22750,12
|
|
20230705,134300,7377067750,22800,22800,22800,22750,75
|
|
20230705,134200,7375358650,22750,22750,22800,22700,3445
|
|
20230705,134100,7297100850,22750,22750,22800,22750,623
|
|
20230705,134000,7282927550,22750,22750,22750,22750,0
|
|
20230705,133900,7282927550,22750,22800,22800,22750,38
|
|
20230705,133800,7282062550,22800,22750,22800,22750,385
|
|
20230705,133700,7273295550,22700,22800,22800,22700,3405
|
|
20230705,133600,7195808200,22750,22800,22800,22750,2820
|
|
20230705,133500,7131517700,22800,22850,22850,22800,258
|
|
20230705,133400,7125623050,22850,22850,22850,22850,60
|
|
20230705,133300,7124252050,22850,22850,22850,22850,32
|
|
20230705,133200,7123520850,22850,22850,22850,22850,104
|
|
20230705,133100,7121144450,22800,22800,22800,22800,60
|
|
20230705,133000,7119776450,22850,22850,22900,22850,628
|
|
20230705,132900,7105426600,22850,22800,22900,22800,45
|
|
20230705,132800,7104398600,22800,22850,22850,22800,1381
|
|
20230705,132700,7072911700,22900,22850,22900,22800,379
|
|
20230705,132600,7064253800,22850,22850,22850,22850,22
|
|
20230705,132500,7063751100,22850,22850,22850,22850,13
|
|
20230705,132400,7063454050,22850,22850,22900,22850,25
|
|
20230705,132300,7062882750,22900,22900,22900,22850,42
|
|
20230705,132200,7061921150,22900,22900,22900,22900,150
|
|
20230705,132100,7058486150,22900,22900,22900,22900,295
|
|
20230705,132000,7051730650,22850,22800,22850,22800,24
|
|
20230705,131900,7051182350,22900,22850,22900,22850,171
|
|
20230705,131800,7047273700,22850,22850,22850,22800,78
|
|
20230705,131700,7045492800,22800,22800,22850,22800,826
|
|
20230705,131600,7026659950,22800,22850,22850,22750,1059
|
|
20230705,131500,7002511650,22850,22850,22850,22850,144
|
|
20230705,131400,6999221250,22850,22850,22850,22850,90
|
|
20230705,131300,6997164750,22900,22850,22900,22800,404
|
|
20230705,131200,6987933700,22850,22950,22950,22850,316
|
|
20230705,131100,6980686800,22950,22950,23000,22850,162
|
|
20230705,131000,6976980950,22900,22800,22900,22800,4516
|
|
20230705,130900,6873872050,22800,22800,22800,22750,694
|
|
20230705,130800,6858057150,22800,22800,22800,22800,594
|
|
20230705,130700,6844513950,22800,22800,22850,22800,335
|
|
20230705,130600,6836865100,22800,22850,22850,22800,5187
|
|
20230705,130500,6718465300,22900,22900,22900,22850,3184
|
|
20230705,130400,6645553900,23000,22950,23000,22950,884
|
|
20230705,130300,6625263950,23000,23000,23000,22950,432
|
|
20230705,130200,6615346950,23000,23000,23000,23000,16
|
|
20230705,130100,6614978950,23000,23000,23000,23000,45
|
|
20230705,130000,6613943950,23000,23050,23050,23000,55
|
|
20230705,125900,6612676750,23000,22950,23000,22950,29
|
|
20230705,125800,6612009800,22950,23000,23000,22950,695
|
|
20230705,125700,6596053550,23000,23000,23050,23000,74
|
|
20230705,125600,6594350500,22950,22950,22950,22950,180
|
|
20230705,125500,6590219500,22950,22950,23000,22950,89
|
|
20230705,125400,6588173650,23000,23000,23000,23000,199
|
|
20230705,125300,6583596650,23000,23000,23000,23000,22
|
|
20230705,125200,6583090650,23050,23000,23050,23000,125
|
|
20230705,125100,6580210300,23000,23000,23000,23000,113
|
|
20230705,125000,6577611300,23000,22950,23000,22950,119
|
|
20230705,124900,6574876750,22900,22950,23000,22900,194
|
|
20230705,124800,6570428200,22900,22950,23000,22900,843
|
|
20230705,124700,6551086350,23000,23000,23000,23000,10
|
|
20230705,124600,6550856350,23000,23050,23050,23000,272
|
|
20230705,124500,6544599850,23050,23050,23050,23050,62
|
|
20230705,124400,6543170750,23050,23050,23050,23050,28
|
|
20230705,124300,6542525350,23050,23000,23050,23000,20
|
|
20230705,124200,6542064550,23050,23050,23050,23050,29
|
|
20230705,124100,6541396100,23050,23000,23050,23000,76
|
|
20230705,124000,6539648050,23000,23050,23050,23000,23
|
|
20230705,123900,6539119000,23000,23050,23050,23000,9
|
|
20230705,123800,6538911950,23050,23000,23050,23000,116
|
|
20230705,123700,6536243850,23000,23000,23000,22950,992
|
|
20230705,123600,6513450350,23000,23100,23100,23000,48
|
|
20230705,123500,6512344700,23050,23050,23050,23000,294
|
|
20230705,123400,6505579450,23050,23050,23050,23050,71
|
|
20230705,123300,6503942900,23100,23050,23100,23050,26
|
|
20230705,123200,6503343200,23050,23100,23100,23050,6
|
|
20230705,123100,6503204800,23150,23150,23150,23150,0
|
|
20230705,123000,6503204800,23150,23050,23150,23050,132
|
|
20230705,122900,6500156900,23050,23000,23050,23000,599
|
|
20230705,122800,6486367300,23000,23000,23000,23000,0
|
|
20230705,122700,6486367300,23000,23000,23050,23000,330
|
|
20230705,122600,6478776800,23050,23050,23050,23050,485
|
|
20230705,122500,6467597550,23050,23000,23050,23000,125
|
|
20230705,122400,6464722300,23000,23050,23050,23000,743
|
|
20230705,122300,6447605200,23000,23050,23050,23000,255
|
|
20230705,122200,6441739750,23000,23000,23050,23000,645
|
|
20230705,122100,6426903300,23000,23000,23000,23000,2384
|
|
20230705,122000,6372071300,23050,23050,23050,23050,507
|
|
20230705,121900,6360384950,23100,23100,23100,23050,79
|
|
20230705,121800,6358561050,23050,23050,23050,23050,49
|
|
20230705,121700,6357431600,23000,23000,23000,23000,18
|
|
20230705,121600,6357017600,23050,23050,23050,23050,235
|
|
20230705,121500,6351600850,23050,23100,23100,23050,171
|
|
20230705,121400,6347659250,23050,23050,23050,23050,325
|
|
20230705,121300,6340168000,23050,23050,23050,23050,1
|
|
20230705,121200,6340144950,23050,23100,23100,23050,14
|
|
20230705,121100,6339821750,23150,23150,23150,23150,1
|
|
20230705,121000,6339798600,23150,23150,23150,23100,689
|
|
20230705,120900,6323879150,23100,23100,23100,23100,30
|
|
20230705,120800,6323186150,23100,23050,23100,23000,441
|
|
20230705,120700,6313032900,23100,23050,23100,23000,208
|
|
20230705,120600,6308246900,23000,23000,23000,23000,153
|
|
20230705,120500,6304727900,23000,23050,23050,23000,142
|
|
20230705,120400,6301456900,23000,23000,23050,23000,169
|
|
20230705,120300,6297569850,23000,23050,23050,23000,330
|
|
20230705,120200,6289973350,23050,23050,23050,23000,83
|
|
20230705,120100,6288061100,23050,23050,23050,23050,2
|
|
20230705,120000,6288015000,23050,23000,23050,23000,99
|
|
20230705,115900,6285733600,23000,23000,23000,23000,0
|
|
20230705,115800,6285733600,23000,23000,23000,23000,18
|
|
20230705,115700,6285319600,23050,22950,23050,22950,4631
|
|
20230705,115600,6178807600,22950,22950,22950,22900,1098
|
|
20230705,115500,6153622900,22950,22950,22950,22950,375
|
|
20230705,115400,6145016650,22950,22950,22950,22950,35
|
|
20230705,115300,6144213400,22950,22950,22950,22950,480
|
|
20230705,115200,6133197400,23000,22950,23000,22950,186
|
|
20230705,115100,6128928450,22950,22950,22950,22950,79
|
|
20230705,115000,6127115400,22950,22950,23000,22950,282
|
|
20230705,114900,6120641350,23000,22950,23000,22900,339
|
|
20230705,114800,6112861200,22950,22950,22950,22950,1526
|
|
20230705,114700,6077839500,22900,22950,22950,22900,766
|
|
20230705,114600,6060259850,22950,23000,23000,22950,1324
|
|
20230705,114500,6029809550,23050,23100,23100,23050,176
|
|
20230705,114400,6025752500,23100,22950,23100,22950,1884
|
|
20230705,114300,5982328800,22950,22950,23000,22900,968
|
|
20230705,114200,5960125400,22950,23050,23100,22950,9990
|
|
20230705,114100,5730183250,23100,23200,23200,23050,2801
|
|
20230705,114000,5665481000,23200,23100,23200,23100,503
|
|
20230705,113900,5653836050,23200,23150,23200,23100,2880
|
|
20230705,113800,5587164850,23200,23150,23200,23150,942
|
|
20230705,113700,5565323350,23200,23150,23200,23150,360
|
|
20230705,113600,5556980450,23200,23150,23200,23100,752
|
|
20230705,113500,5539567450,23200,23100,23200,23100,537
|
|
20230705,113400,5527126800,23200,23200,23200,23100,1321
|
|
20230705,113300,5496542850,23150,23150,23200,23100,543
|
|
20230705,113200,5483963550,23100,23200,23200,23100,498
|
|
20230705,113100,5472437500,23100,23200,23200,23100,3722
|
|
20230705,113000,5386197700,23150,23150,23200,23150,3654
|
|
20230705,112900,5301435250,23200,23100,23200,23100,363
|
|
20230705,112800,5293025600,23200,23200,23200,23100,1096
|
|
20230705,112700,5267642800,23100,23100,23200,23100,689
|
|
20230705,112600,5251689150,23200,23100,23200,23050,615
|
|
20230705,112500,5237471700,23100,23150,23200,23100,3657
|
|
20230705,112400,5152862550,23250,23250,23250,23150,536
|
|
20230705,112300,5140441950,23250,23250,23250,23200,276
|
|
20230705,112200,5134037750,23200,23200,23250,23200,32
|
|
20230705,112100,5133294850,23250,23200,23250,23200,47
|
|
20230705,112000,5132203000,23200,23200,23250,23200,114
|
|
20230705,111900,5129557700,23250,23200,23250,23200,272
|
|
20230705,111800,5123244600,23250,23200,23250,23200,162
|
|
20230705,111700,5119485700,23250,23200,23250,23200,42
|
|
20230705,111600,5118510800,23250,23200,23250,23200,60
|
|
20230705,111500,5117118300,23250,23200,23250,23200,28
|
|
20230705,111400,5116468200,23250,23200,23250,23200,192
|
|
20230705,111300,5112012800,23200,23250,23250,23150,318
|
|
20230705,111200,5104634700,23250,23200,23250,23200,945
|
|
20230705,111100,5082703650,23250,23300,23300,23200,680
|
|
20230705,111000,5066925200,23200,23200,23350,23200,718
|
|
20230705,110900,5050202650,23350,23200,23350,23200,360
|
|
20230705,110800,5041831050,23300,23300,23300,23200,1144
|
|
20230705,110700,5015273850,23200,23350,23350,23200,302
|
|
20230705,110600,5008247150,23200,23200,23350,23200,382
|
|
20230705,110500,4999355350,23300,23300,23350,23200,696
|
|
20230705,110400,4983167550,23200,23200,23350,23200,1295
|
|
20230705,110300,4953043050,23350,23200,23400,23200,606
|
|
20230705,110200,4938901400,23350,23350,23350,23200,402
|
|
20230705,110100,4929529300,23200,23300,23350,23200,569
|
|
20230705,110000,4916296550,23200,23300,23300,23200,860
|
|
20230705,105900,4896284450,23300,23200,23300,23200,587
|
|
20230705,105800,4882646400,23250,23200,23250,23200,84
|
|
20230705,105700,4880694400,23250,23200,23250,23200,165
|
|
20230705,105600,4876865900,23200,23250,23250,23200,101
|
|
20230705,105500,4874522200,23200,23200,23250,23150,457
|
|
20230705,105400,4863940800,23200,23200,23300,23200,230
|
|
20230705,105300,4858604700,23200,23300,23300,23200,518
|
|
20230705,105200,4846586000,23300,23250,23300,23250,219
|
|
20230705,105100,4841484950,23250,23250,23250,23250,51
|
|
20230705,105000,4840299200,23250,23300,23300,23200,198
|
|
20230705,104900,4835691950,23300,23200,23300,23200,202
|
|
20230705,104800,4830990450,23300,23200,23350,23200,329
|
|
20230705,104700,4823338050,23350,23250,23350,23200,794
|
|
20230705,104600,4804855600,23300,23250,23400,23200,569
|
|
20230705,104500,4791609800,23400,23250,23400,23250,806
|
|
20230705,104400,4772803200,23350,23300,23400,23150,646
|
|
20230705,104300,4757774300,23200,23200,23400,23150,728
|
|
20230705,104200,4740807450,23300,23250,23300,23150,188
|
|
20230705,104100,4736441950,23200,23250,23250,23200,24
|
|
20230705,104000,4735885050,23150,23200,23200,23150,272
|
|
20230705,103900,4729582550,23200,23200,23200,23200,24
|
|
20230705,103800,4729025750,23250,23150,23250,23100,234
|
|
20230705,103700,4723610950,23250,23250,23250,23100,700
|
|
20230705,103600,4707403100,23250,23200,23300,23150,2220
|
|
20230705,103500,4655964700,23200,23250,23250,23200,87
|
|
20230705,103400,4653946100,23300,23300,23400,23200,1714
|
|
20230705,103300,4614080350,23400,23300,23400,23300,755
|
|
20230705,103200,4596431900,23400,23400,23400,23300,276
|
|
20230705,103100,4589986250,23300,23400,23400,23250,230
|
|
20230705,103000,4584617600,23250,23300,23400,23250,391
|
|
20230705,102900,4575500450,23250,23250,23350,23250,473
|
|
20230705,102800,4564471350,23350,23250,23350,23200,283
|
|
20230705,102700,4557878450,23350,23300,23350,23200,568
|
|
20230705,102600,4544669100,23200,23200,23300,23200,500
|
|
20230705,102500,4533041050,23300,23200,23300,23150,975
|
|
20230705,102400,4510406100,23250,23200,23300,23150,910
|
|
20230705,102300,4489265700,23250,23250,23300,23200,707
|
|
20230705,102200,4472825250,23300,23150,23300,23150,1263
|
|
20230705,102100,4443495350,23150,23150,23200,23000,6167
|
|
20230705,102000,4301369950,23150,23200,23250,23100,3108
|
|
20230705,101900,4229509750,23200,23200,23250,23200,112
|
|
20230705,101800,4226911050,23250,23200,23300,23100,5800
|
|
20230705,101700,4092783850,23300,23200,23300,23200,801
|
|
20230705,101600,4074176900,23200,23250,23350,23200,1271
|
|
20230705,101500,4044683850,23350,23250,23350,23250,206
|
|
20230705,101400,4039894250,23350,23300,23350,23250,2021
|
|
20230705,101300,3992894800,23350,23400,23400,23350,26
|
|
20230705,101200,3992287200,23350,23350,23350,23300,266
|
|
20230705,101100,3986085700,23300,23300,23350,23250,1096
|
|
20230705,101000,3960558350,23400,23350,23400,23350,260
|
|
20230705,100900,3954487300,23400,23350,23400,23350,83
|
|
20230705,100800,3952546400,23400,23400,23400,23300,603
|
|
20230705,100700,3938491100,23350,23350,23400,23350,45
|
|
20230705,100600,3937439350,23400,23400,23400,23400,476
|
|
20230705,100500,3926300950,23400,23300,23400,23250,694
|
|
20230705,100400,3910130100,23400,23250,23400,23250,1267
|
|
20230705,100300,3880618100,23250,23300,23300,23250,473
|
|
20230705,100200,3869619950,23300,23300,23300,23250,734
|
|
20230705,100100,3852542750,23250,23400,23400,23200,1251
|
|
20230705,100000,3823474850,23400,23300,23400,23200,1114
|
|
20230705,095900,3797586000,23300,23350,23450,23250,6606
|
|
20230705,095800,3643814900,23350,23450,23450,23350,972
|
|
20230705,095700,3621117700,23400,23400,23450,23400,183
|
|
20230705,095600,3616835000,23400,23400,23400,23350,490
|
|
20230705,095500,3605380300,23400,23400,23450,23350,442
|
|
20230705,095400,3595036650,23450,23500,23500,23400,2544
|
|
20230705,095300,3535439300,23450,23550,23600,23450,1060
|
|
20230705,095200,3510493950,23450,23500,23600,23450,666
|
|
20230705,095100,3494816950,23600,23450,23600,23450,742
|
|
20230705,095000,3477342500,23550,23400,23550,23400,654
|
|
20230705,094900,3461993150,23400,23400,23400,23400,523
|
|
20230705,094800,3449754950,23350,23400,23400,23350,1228
|
|
20230705,094700,3421067000,23400,23300,23400,23300,1055
|
|
20230705,094600,3396468750,23300,23350,23400,23300,1833
|
|
20230705,094500,3353661850,23350,23400,23450,23350,877
|
|
20230705,094400,3333146550,23400,23400,23450,23350,545
|
|
20230705,094300,3320395450,23350,23400,23400,23300,3058
|
|
20230705,094200,3248945700,23400,23400,23450,23350,1559
|
|
20230705,094100,3212468550,23400,23450,23500,23400,2687
|
|
20230705,094000,3149546300,23450,23500,23550,23400,5066
|
|
20230705,093900,3030679700,23550,23650,23650,23550,2949
|
|
20230705,093800,2961152150,23650,23800,23800,23650,2499
|
|
20230705,093700,2901967200,23800,23850,23850,23700,2856
|
|
20230705,093600,2834146450,23850,23850,23900,23850,501
|
|
20230705,093500,2822197100,23850,23900,23900,23850,400
|
|
20230705,093400,2812656600,23850,23950,23950,23850,1275
|
|
20230705,093300,2782142250,23900,23850,23900,23850,341
|
|
20230705,093200,2773995550,23850,23700,23850,23700,2145
|
|
20230705,093100,2723011950,23800,23850,23950,23750,3284
|
|
20230705,093000,2644893300,23950,23900,24000,23850,2253
|
|
20230705,092900,2591040650,24000,23950,24000,23850,1539
|
|
20230705,092800,2554237350,24000,24000,24100,23950,835
|
|
20230705,092700,2534190600,24100,24000,24100,23950,593
|
|
20230705,092600,2519932150,23950,24050,24050,23950,1491
|
|
20230705,092500,2484175900,23950,24150,24150,23900,2926
|
|
20230705,092400,2414015500,24000,24150,24250,24000,8187
|
|
20230705,092300,2216590100,24200,24150,24200,24150,1839
|
|
20230705,092200,2172146350,24200,24300,24300,24100,6204
|
|
20230705,092100,2022039550,24250,24350,24350,24200,3521
|
|
20230705,092000,1936673450,24350,24250,24450,24250,2926
|
|
20230705,091900,1865556850,24300,24250,24300,24200,3520
|
|
20230705,091800,1780239250,24300,24400,24500,24250,5364
|
|
20230705,091700,1649564750,24500,24450,24500,24350,2703
|
|
20230705,091600,1583565700,24450,24600,24650,24350,6745
|
|
20230705,091500,1418245500,24550,24550,24650,24450,3673
|
|
20230705,091400,1327976750,24450,24400,24550,24400,2526
|
|
20230705,091300,1266106200,24450,24400,24500,24400,1161
|
|
20230705,091200,1237721850,24500,24500,24500,24350,3686
|
|
20230705,091100,1147540950,24350,24250,24500,24250,2607
|
|
20230705,091000,1084012450,24350,24500,24500,24200,4456
|
|
20230705,090900,975676000,24400,24400,24550,24350,5758
|
|
20230705,090800,834723100,24450,24500,24500,24300,4796
|
|
20230705,090700,717732350,24450,24500,24600,24350,9594
|
|
20230705,090600,482716250,24400,24350,24500,24300,3424
|
|
20230705,090500,399148500,24300,24400,24400,24300,809
|
|
20230705,090400,379434450,24400,24350,24400,24250,5044
|
|
20230705,090300,256792750,24350,24400,24400,24300,1886
|
|
20230705,090200,210845050,24400,24250,24400,24250,3501
|
|
20230705,090100,125594500,24250,24200,24250,24200,636
|
|
20230705,090000,110187300,24250,24300,24300,24100,4058
|