584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,184100,56250265000,75500,75500,75500,75500,659
|
|
20230704,184000,56250265000,75500,75500,75500,75500,0
|
|
20230704,183900,56250265000,75500,75500,75500,75500,0
|
|
20230704,183800,56250265000,75500,75500,75500,75500,0
|
|
20230704,183700,56250265000,75500,75500,75500,75500,0
|
|
20230704,183600,56250265000,75500,75500,75500,75500,0
|
|
20230704,183500,56250265000,75500,75500,75500,75500,0
|
|
20230704,183400,56250265000,75500,75500,75500,75500,0
|
|
20230704,183300,56250265000,75500,75500,75500,75500,0
|
|
20230704,183200,56250265000,75500,75500,75500,75500,0
|
|
20230704,183100,56250265000,75500,75500,75500,75500,0
|
|
20230704,183000,56250265000,75500,75500,75500,75500,0
|
|
20230704,182900,56250265000,75500,75500,75500,75500,0
|
|
20230704,182800,56250265000,75500,75500,75500,75500,0
|
|
20230704,182700,56250265000,75500,75500,75500,75500,0
|
|
20230704,182600,56250265000,75500,75500,75500,75500,0
|
|
20230704,182500,56250265000,75500,75500,75500,75500,0
|
|
20230704,182400,56250265000,75500,75500,75500,75500,0
|
|
20230704,182300,56250265000,75500,75500,75500,75500,0
|
|
20230704,182200,56250265000,75500,75500,75500,75500,0
|
|
20230704,182100,56250265000,75500,75500,75500,75500,0
|
|
20230704,182000,56250265000,75500,75500,75500,75500,0
|
|
20230704,181900,56250265000,75500,75500,75500,75500,0
|
|
20230704,181800,56250265000,75500,75500,75500,75500,0
|
|
20230704,181700,56250265000,75500,75500,75500,75500,0
|
|
20230704,181600,56250265000,75500,75500,75500,75500,0
|
|
20230704,181500,56250265000,75500,75500,75500,75500,0
|
|
20230704,181400,56250265000,75500,75500,75500,75500,0
|
|
20230704,181300,56250265000,75500,75500,75500,75500,0
|
|
20230704,181200,56250265000,75500,75500,75500,75500,0
|
|
20230704,181100,56250265000,75500,75500,75500,75500,659
|
|
20230704,181000,56250265000,75500,75500,75500,75500,0
|
|
20230704,180900,56250265000,75500,75500,75500,75500,0
|
|
20230704,180800,56250265000,75500,75500,75500,75500,0
|
|
20230704,180700,56250265000,75500,75500,75500,75500,0
|
|
20230704,180600,56250265000,75500,75500,75500,75500,0
|
|
20230704,180500,56250265000,75500,75500,75500,75500,0
|
|
20230704,180400,56250265000,75500,75500,75500,75500,0
|
|
20230704,180300,56250265000,75500,75500,75500,75500,0
|
|
20230704,180200,56250265000,75500,75500,75500,75500,0
|
|
20230704,180100,56250265000,75500,75500,75500,75500,0
|
|
20230704,180000,56250265000,75500,75500,75500,75500,0
|
|
20230704,175900,56250265000,75500,75500,75500,75500,0
|
|
20230704,175800,56250265000,75500,75500,75500,75500,0
|
|
20230704,175700,56250265000,75500,75500,75500,75500,0
|
|
20230704,175600,56250265000,75500,75500,75500,75500,0
|
|
20230704,175500,56250265000,75500,75500,75500,75500,0
|
|
20230704,175400,56250265000,75500,75500,75500,75500,0
|
|
20230704,175300,56250265000,75500,75500,75500,75500,0
|
|
20230704,175200,56250265000,75500,75500,75500,75500,0
|
|
20230704,175100,56250265000,75500,75500,75500,75500,0
|
|
20230704,175000,56250265000,75500,75500,75500,75500,0
|
|
20230704,174900,56250265000,75500,75500,75500,75500,0
|
|
20230704,174800,56250265000,75500,75500,75500,75500,0
|
|
20230704,174700,56250265000,75500,75500,75500,75500,0
|
|
20230704,174600,56250265000,75500,75500,75500,75500,0
|
|
20230704,174500,56250265000,75500,75500,75500,75500,0
|
|
20230704,174400,56250265000,75500,75500,75500,75500,0
|
|
20230704,174300,56250265000,75500,75500,75500,75500,0
|
|
20230704,174200,56250265000,75500,75500,75500,75500,0
|
|
20230704,174100,56250265000,75500,75500,75500,75500,659
|
|
20230704,174000,56250265000,75500,75500,75500,75500,0
|
|
20230704,173900,56250265000,75500,75500,75500,75500,0
|
|
20230704,173800,56250265000,75500,75500,75500,75500,0
|
|
20230704,173700,56250265000,75500,75500,75500,75500,0
|
|
20230704,173600,56250265000,75500,75500,75500,75500,0
|
|
20230704,173500,56250265000,75500,75500,75500,75500,0
|
|
20230704,173400,56250265000,75500,75500,75500,75500,0
|
|
20230704,173300,56250265000,75500,75500,75500,75500,0
|
|
20230704,173200,56250265000,75500,75500,75500,75500,0
|
|
20230704,173100,56250265000,75500,75500,75500,75500,0
|
|
20230704,173000,56250265000,75500,75500,75500,75500,0
|
|
20230704,172900,56250265000,75500,75500,75500,75500,0
|
|
20230704,172800,56250265000,75500,75500,75500,75500,0
|
|
20230704,172700,56250265000,75500,75500,75500,75500,0
|
|
20230704,172600,56250265000,75500,75500,75500,75500,0
|
|
20230704,172500,56250265000,75500,75500,75500,75500,0
|
|
20230704,172400,56250265000,75500,75500,75500,75500,0
|
|
20230704,172300,56250265000,75500,75500,75500,75500,0
|
|
20230704,172200,56250265000,75500,75500,75500,75500,0
|
|
20230704,172100,56250265000,75500,75500,75500,75500,0
|
|
20230704,172000,56250265000,75500,75500,75500,75500,0
|
|
20230704,171900,56250265000,75500,75500,75500,75500,0
|
|
20230704,171800,56250265000,75500,75500,75500,75500,0
|
|
20230704,171700,56250265000,75500,75500,75500,75500,0
|
|
20230704,171600,56250265000,75500,75500,75500,75500,0
|
|
20230704,171500,56250265000,75500,75500,75500,75500,0
|
|
20230704,171400,56250265000,75500,75500,75500,75500,0
|
|
20230704,171300,56250265000,75500,75500,75500,75500,0
|
|
20230704,171200,56250265000,75500,75500,75500,75500,0
|
|
20230704,171100,56250265000,75500,75500,75500,75500,659
|
|
20230704,171000,56250265000,75500,75500,75500,75500,0
|
|
20230704,170900,56250265000,75500,75500,75500,75500,0
|
|
20230704,170800,56250265000,75500,75500,75500,75500,0
|
|
20230704,170700,56250265000,75500,75500,75500,75500,0
|
|
20230704,170600,56250265000,75500,75500,75500,75500,0
|
|
20230704,170500,56250265000,75500,75500,75500,75500,0
|
|
20230704,170400,56250265000,75500,75500,75500,75500,0
|
|
20230704,170300,56250265000,75500,75500,75500,75500,0
|
|
20230704,170200,56250265000,75500,75500,75500,75500,0
|
|
20230704,170100,56250265000,75500,75500,75500,75500,0
|
|
20230704,170000,56250265000,75500,75500,75500,75500,0
|
|
20230704,165900,56250265000,75500,75500,75500,75500,0
|
|
20230704,165800,56250265000,75500,75500,75500,75500,0
|
|
20230704,165700,56250265000,75500,75500,75500,75500,0
|
|
20230704,165600,56250265000,75500,75500,75500,75500,0
|
|
20230704,165500,56250265000,75500,75500,75500,75500,0
|
|
20230704,165400,56250265000,75500,75500,75500,75500,0
|
|
20230704,165300,56250265000,75500,75500,75500,75500,0
|
|
20230704,165200,56250265000,75500,75500,75500,75500,0
|
|
20230704,165100,56250265000,75500,75500,75500,75500,0
|
|
20230704,165000,56250265000,75500,75500,75500,75500,0
|
|
20230704,164900,56250265000,75500,75500,75500,75500,0
|
|
20230704,164800,56250265000,75500,75500,75500,75500,0
|
|
20230704,164700,56250265000,75500,75500,75500,75500,0
|
|
20230704,164600,56250265000,75500,75500,75500,75500,0
|
|
20230704,164500,56250265000,75500,75500,75500,75500,0
|
|
20230704,164400,56250265000,75500,75500,75500,75500,0
|
|
20230704,164300,56250265000,75500,75500,75500,75500,0
|
|
20230704,164200,56250265000,75500,75500,75500,75500,0
|
|
20230704,164100,56250265000,75500,75500,75500,75500,659
|
|
20230704,164000,56250265000,75500,75500,75500,75500,0
|
|
20230704,163900,56250265000,75500,75500,75500,75500,0
|
|
20230704,163800,56250265000,75500,75500,75500,75500,0
|
|
20230704,163700,56250265000,75500,75500,75500,75500,0
|
|
20230704,163600,56250265000,75500,75500,75500,75500,0
|
|
20230704,163500,56250265000,75500,75500,75500,75500,0
|
|
20230704,163400,56250265000,75500,75500,75500,75500,0
|
|
20230704,163300,56250265000,75500,75500,75500,75500,0
|
|
20230704,163200,56250265000,75500,75500,75500,75500,0
|
|
20230704,163100,56250265000,75500,75500,75500,75500,0
|
|
20230704,163000,56250265000,75500,75500,75500,75500,0
|
|
20230704,162900,56250265000,75500,75500,75500,75500,0
|
|
20230704,162800,56250265000,75500,75500,75500,75500,0
|
|
20230704,162700,56250265000,75500,75500,75500,75500,0
|
|
20230704,162600,56250265000,75500,75500,75500,75500,0
|
|
20230704,162500,56250265000,75500,75500,75500,75500,0
|
|
20230704,162400,56250265000,75500,75500,75500,75500,0
|
|
20230704,162300,56250265000,75500,75500,75500,75500,0
|
|
20230704,162200,56250265000,75500,75500,75500,75500,0
|
|
20230704,162100,56250265000,75500,75500,75500,75500,0
|
|
20230704,162000,56250265000,75500,75500,75500,75500,0
|
|
20230704,161900,56250265000,75500,75500,75500,75500,0
|
|
20230704,161800,56250265000,75500,75500,75500,75500,0
|
|
20230704,161700,56250265000,75500,75500,75500,75500,0
|
|
20230704,161600,56250265000,75500,75500,75500,75500,0
|
|
20230704,161500,56250265000,75500,75500,75500,75500,0
|
|
20230704,161400,56250265000,75500,75500,75500,75500,0
|
|
20230704,161300,56250265000,75500,75500,75500,75500,0
|
|
20230704,161200,56250265000,75500,75500,75500,75500,0
|
|
20230704,161100,56250265000,75500,75500,75500,75500,659
|
|
20230704,161000,56250265000,75500,75500,75500,75500,0
|
|
20230704,160900,56250265000,75500,75500,75500,75500,0
|
|
20230704,160800,56250265000,75500,75500,75500,75500,0
|
|
20230704,160700,56250265000,75500,75500,75500,75500,0
|
|
20230704,160600,56250265000,75500,75500,75500,75500,0
|
|
20230704,160500,56250265000,75500,75500,75500,75500,0
|
|
20230704,160400,56250265000,75500,75500,75500,75500,0
|
|
20230704,160300,56250265000,75500,75500,75500,75500,0
|
|
20230704,160200,56250265000,75500,75500,75500,75500,0
|
|
20230704,160100,56250265000,75500,75500,75500,75500,0
|
|
20230704,160000,56250265000,75500,75500,75500,75500,0
|
|
20230704,155900,56250265000,75500,75500,75500,75500,0
|
|
20230704,155800,56250265000,75500,75500,75500,75500,0
|
|
20230704,155700,56250265000,75500,75500,75500,75500,0
|
|
20230704,155600,56250265000,75500,75500,75500,75500,0
|
|
20230704,155500,56250265000,75500,75500,75500,75500,0
|
|
20230704,155400,56250265000,75500,75500,75500,75500,0
|
|
20230704,155300,56250265000,75500,75500,75500,75500,0
|
|
20230704,155200,56250265000,75500,75500,75500,75500,0
|
|
20230704,155100,56250265000,75500,75500,75500,75500,0
|
|
20230704,155000,56250265000,75500,75500,75500,75500,0
|
|
20230704,154900,56250265000,75500,75500,75500,75500,0
|
|
20230704,154800,56250265000,75500,75500,75500,75500,0
|
|
20230704,154700,56250265000,75500,75500,75500,75500,0
|
|
20230704,154600,56250265000,75500,75500,75500,75500,0
|
|
20230704,154500,56250265000,75500,75500,75500,75500,0
|
|
20230704,154400,56250265000,75500,75500,75500,75500,0
|
|
20230704,154300,56250265000,75500,75500,75500,75500,0
|
|
20230704,154200,56250265000,75500,75500,75500,75500,0
|
|
20230704,154100,56250265000,75500,75500,75500,75500,659
|
|
20230704,154000,56250265000,75500,75500,75500,75500,0
|
|
20230704,153900,56250265000,75500,75500,75500,75500,0
|
|
20230704,153800,56250265000,75500,75500,75500,75500,0
|
|
20230704,153700,56250265000,75500,75500,75500,75500,0
|
|
20230704,153600,56250265000,75500,75500,75500,75500,0
|
|
20230704,153500,56250265000,75500,75500,75500,75500,0
|
|
20230704,153400,56250265000,75500,75500,75500,75500,0
|
|
20230704,153300,56250265000,75500,75500,75500,75500,0
|
|
20230704,153200,56250265000,75500,75500,75500,75500,0
|
|
20230704,153100,56250265000,75500,75500,75500,75500,0
|
|
20230704,153000,56250265000,75500,75500,75500,75500,659
|
|
20230704,152900,56200510500,75500,75500,75500,75500,0
|
|
20230704,152800,56200510500,75500,75500,75500,75500,0
|
|
20230704,152700,56200510500,75500,75500,75500,75500,0
|
|
20230704,152600,56200510500,75500,75500,75500,75500,0
|
|
20230704,152500,56200510500,75500,75500,75500,75500,0
|
|
20230704,152400,56200510500,75500,75500,75500,75500,0
|
|
20230704,152300,56200510500,75500,75500,75500,75500,0
|
|
20230704,152200,56200510500,75500,75500,75500,75500,0
|
|
20230704,152100,56200510500,75500,75500,75500,75500,0
|
|
20230704,152000,56200510500,75500,75500,75500,75500,0
|
|
20230704,151900,56200510500,75500,75500,75500,75500,1147
|
|
20230704,151800,56113912000,75500,75500,75500,75500,12
|
|
20230704,151700,56113006000,75500,75500,75500,75500,24
|
|
20230704,151600,56111194000,75500,75500,75500,75500,75
|
|
20230704,151500,56105531500,75500,75500,75500,75500,15
|
|
20230704,151400,56104399000,75500,75500,75500,75500,10
|
|
20230704,151300,56103644000,75500,75500,75500,75500,24
|
|
20230704,151200,56101832000,75500,75500,75500,75500,39
|
|
20230704,151100,56098887500,75500,75500,75500,75500,48
|
|
20230704,151000,56095263500,75500,75500,75500,75500,9
|
|
20230704,150900,56094584000,75500,75500,75500,75500,12
|
|
20230704,150800,56093678000,75500,75500,75500,75500,63
|
|
20230704,150700,56088921500,75500,75500,75500,75500,20
|
|
20230704,150600,56087411500,75500,75500,75500,75500,31
|
|
20230704,150500,56085071000,75500,75500,75500,75500,13
|
|
20230704,150400,56084089500,75500,75500,75500,75500,46
|
|
20230704,150300,56080616500,75500,75500,75500,75500,22
|
|
20230704,150200,56078955500,75500,75500,75500,75500,438
|
|
20230704,150100,56045886500,75500,75500,75500,75500,37
|
|
20230704,150000,56043093000,75500,75500,75500,75500,3
|
|
20230704,145900,56042866500,75500,75500,75500,75500,46
|
|
20230704,145800,56039393500,75500,75500,75500,75500,0
|
|
20230704,145700,56039393500,75500,75500,75500,75500,69
|
|
20230704,145600,56034184000,75500,75500,75500,75500,29
|
|
20230704,145500,56031994500,75500,75500,75500,75500,10
|
|
20230704,145400,56031239500,75500,75500,75500,75500,22
|
|
20230704,145300,56029578500,75500,75500,75500,75500,9
|
|
20230704,145200,56028899000,75500,75500,75500,75500,30
|
|
20230704,145100,56026634000,75500,75500,75500,75500,3
|
|
20230704,145000,56026407500,75500,75500,75500,75500,18
|
|
20230704,144900,56025048500,75500,75500,75500,75500,74
|
|
20230704,144800,56019461500,75500,75500,75500,75500,29
|
|
20230704,144700,56017272000,75500,75500,75500,75500,20
|
|
20230704,144600,56015762000,75500,75500,75500,75500,2
|
|
20230704,144500,56015611000,75500,75500,75500,75500,18
|
|
20230704,144400,56014252000,75500,75500,75500,75500,20
|
|
20230704,144300,56012742000,75500,75500,75500,75500,29
|
|
20230704,144200,56010552500,75500,75500,75500,75500,2
|
|
20230704,144100,56010401500,75500,75500,75500,75500,14
|
|
20230704,144000,56009344500,75500,75500,75500,75500,1
|
|
20230704,143900,56009269000,75500,75500,75500,75500,2
|
|
20230704,143800,56009118000,75500,75500,75500,75500,70
|
|
20230704,143700,56003833000,75500,75500,75500,75500,111
|
|
20230704,143600,55995452500,75500,75500,75500,75500,4
|
|
20230704,143500,55995150500,75500,75500,75500,75500,50
|
|
20230704,143400,55991375500,75500,75500,75500,75500,6
|
|
20230704,143300,55990922500,75500,75500,75500,75500,36
|
|
20230704,143200,55988204500,75500,75500,75500,75500,0
|
|
20230704,143100,55988204500,75500,75500,75500,75500,13
|
|
20230704,143000,55987223000,75500,75500,75500,75500,2
|
|
20230704,142900,55987072000,75500,75500,75500,75500,1
|
|
20230704,142800,55986996500,75500,75500,75500,75500,31
|
|
20230704,142700,55984656000,75500,75500,75500,75500,1
|
|
20230704,142600,55984580500,75500,75500,75500,75500,96
|
|
20230704,142500,55977332500,75500,75500,75500,75500,2
|
|
20230704,142400,55977181500,75500,75500,75500,75500,5
|
|
20230704,142300,55976804000,75500,75500,75500,75500,5
|
|
20230704,142200,55976426500,75500,75500,75500,75500,63
|
|
20230704,142100,55971670000,75500,75500,75500,75500,19
|
|
20230704,142000,55970235500,75500,75500,75500,75500,8
|
|
20230704,141900,55969631500,75500,75500,75500,75500,17
|
|
20230704,141800,55968348000,75500,75500,75500,75500,7
|
|
20230704,141700,55967819500,75500,75500,75500,75500,3
|
|
20230704,141600,55967593000,75500,75500,75500,75500,117
|
|
20230704,141500,55958759500,75500,75500,75500,75500,23
|
|
20230704,141400,55957023000,75500,75500,75500,75500,3
|
|
20230704,141300,55956796500,75500,75500,75500,75500,3
|
|
20230704,141200,55956570000,75500,75500,75500,75500,1
|
|
20230704,141100,55956494500,75500,75500,75500,75500,41
|
|
20230704,141000,55953399000,75500,75500,75500,75500,13
|
|
20230704,140900,55952417500,75500,75500,75500,75500,16
|
|
20230704,140800,55951209500,75500,75500,75500,75500,0
|
|
20230704,140700,55951209500,75500,75500,75500,75500,1
|
|
20230704,140600,55951134000,75500,75500,75500,75500,2
|
|
20230704,140500,55950983000,75500,75500,75500,75500,29
|
|
20230704,140400,55948793500,75500,75500,75500,75500,0
|
|
20230704,140300,55948793500,75500,75500,75500,75500,97
|
|
20230704,140200,55941470000,75500,75500,75500,75500,157
|
|
20230704,140100,55929616500,75500,75500,75500,75500,50
|
|
20230704,140000,55925841500,75500,75500,75500,75500,5
|
|
20230704,135900,55925464000,75500,75500,75500,75500,6
|
|
20230704,135800,55925011000,75500,75500,75500,75500,127
|
|
20230704,135700,55915422500,75500,75500,75500,75500,19
|
|
20230704,135600,55913988000,75500,75500,75500,75500,100
|
|
20230704,135500,55906438000,75500,75500,75500,75500,7
|
|
20230704,135400,55905909500,75500,75500,75500,75500,4
|
|
20230704,135300,55905607500,75500,75500,75500,75500,12
|
|
20230704,135200,55904701500,75500,75500,75500,75500,6
|
|
20230704,135100,55904248500,75500,75500,75500,75500,1
|
|
20230704,135000,55904173000,75500,75500,75500,75500,25
|
|
20230704,134900,55902285500,75500,75500,75500,75500,10
|
|
20230704,134800,55901530500,75500,75500,75500,75500,8
|
|
20230704,134700,55900926500,75500,75500,75500,75500,18
|
|
20230704,134600,55899567500,75500,75500,75500,75500,54
|
|
20230704,134500,55895490500,75500,75500,75500,75500,1
|
|
20230704,134400,55895415000,75500,75500,75500,75500,11
|
|
20230704,134300,55894584500,75500,75500,75500,75500,4
|
|
20230704,134200,55894282500,75500,75500,75500,75500,103
|
|
20230704,134100,55886506000,75500,75500,75500,75500,0
|
|
20230704,134000,55886506000,75500,75500,75500,75500,0
|
|
20230704,133900,55886506000,75500,75500,75500,75500,0
|
|
20230704,133800,55886506000,75500,75500,75500,75500,2
|
|
20230704,133700,55886355000,75500,75500,75500,75500,16
|
|
20230704,133600,55885147000,75500,75500,75500,75500,19
|
|
20230704,133500,55883712500,75500,75500,75500,75500,0
|
|
20230704,133400,55883712500,75500,75500,75500,75500,12
|
|
20230704,133300,55882806500,75500,75500,75500,75500,25
|
|
20230704,133200,55880919000,75500,75500,75500,75500,28
|
|
20230704,133100,55878805000,75500,75500,75500,75500,67
|
|
20230704,133000,55873746500,75500,75500,75500,75500,2
|
|
20230704,132900,55873595500,75500,75500,75500,75500,1
|
|
20230704,132800,55873520000,75500,75500,75500,75500,2
|
|
20230704,132700,55873369000,75500,75500,75500,75500,2
|
|
20230704,132600,55873218000,75500,75500,75500,75500,1
|
|
20230704,132500,55873142500,75500,75500,75500,75500,22
|
|
20230704,132400,55871481500,75500,75500,75500,75500,40
|
|
20230704,132300,55868461500,75500,75500,75500,75500,94
|
|
20230704,132200,55861364500,75500,75500,75500,75500,0
|
|
20230704,132100,55861364500,75500,75500,75500,75500,9
|
|
20230704,132000,55860685000,75500,75500,75500,75500,223
|
|
20230704,131900,55843848500,75500,75500,75500,75500,11
|
|
20230704,131800,55843018000,75500,75500,75500,75500,108
|
|
20230704,131700,55834864000,75500,75500,75500,75500,0
|
|
20230704,131600,55834864000,75500,75500,75500,75500,104
|
|
20230704,131500,55827012000,75500,75500,75500,75500,156
|
|
20230704,131400,55815234000,75500,75500,75500,75500,5
|
|
20230704,131300,55814856500,75500,75500,75500,75500,28
|
|
20230704,131200,55812742500,75500,75500,75500,75500,27
|
|
20230704,131100,55810704000,75500,75500,75500,75500,36
|
|
20230704,131000,55807986000,75500,75500,75500,75500,53
|
|
20230704,130900,55803984500,75500,75500,75500,75500,18
|
|
20230704,130800,55802625500,75500,75500,75500,75500,1
|
|
20230704,130700,55802550000,75500,75500,75500,75500,16
|
|
20230704,130600,55801342000,75500,75500,75500,75500,104
|
|
20230704,130500,55793490000,75500,75500,75500,75500,26
|
|
20230704,130400,55791527000,75500,75500,75500,75500,230
|
|
20230704,130300,55774162000,75500,75500,75500,75500,6
|
|
20230704,130200,55773709000,75500,75500,75500,75500,21
|
|
20230704,130100,55772123500,75500,75500,75500,75500,3
|
|
20230704,130000,55771897000,75500,75500,75500,75500,1
|
|
20230704,125900,55771821500,75500,75500,75500,75500,5
|
|
20230704,125800,55771444000,75500,75500,75500,75500,143
|
|
20230704,125700,55760647500,75500,75500,75500,75500,2
|
|
20230704,125600,55760496500,75500,75500,75500,75500,41
|
|
20230704,125500,55757401000,75500,75500,75500,75500,82
|
|
20230704,125400,55751210000,75500,75500,75500,75500,112
|
|
20230704,125300,55742754000,75500,75500,75500,75500,1
|
|
20230704,125200,55742678500,75500,75500,75500,75500,50
|
|
20230704,125100,55738903500,75500,75500,75500,75500,31
|
|
20230704,125000,55736563000,75500,75500,75500,75500,18
|
|
20230704,124900,55735204000,75500,75500,75500,75500,9
|
|
20230704,124800,55734524500,75500,75500,75500,75500,11
|
|
20230704,124700,55733694000,75500,75500,75500,75500,34
|
|
20230704,124600,55731127000,75500,75500,75500,75500,11
|
|
20230704,124500,55730296500,75500,75500,75500,75500,2
|
|
20230704,124400,55730145500,75500,75500,75500,75500,27
|
|
20230704,124300,55728107000,75500,75500,75500,75500,9
|
|
20230704,124200,55727427500,75500,75500,75500,75500,66
|
|
20230704,124100,55722444500,75500,75500,75500,75500,69
|
|
20230704,124000,55717235000,75500,75500,75500,75500,980
|
|
20230704,123900,55643245000,75500,75500,75500,75500,13
|
|
20230704,123800,55642263500,75500,75500,75500,75500,5
|
|
20230704,123700,55641886000,75500,75500,75500,75500,366
|
|
20230704,123600,55614253000,75500,75500,75500,75500,16
|
|
20230704,123500,55613045000,75500,75500,75500,75500,47
|
|
20230704,123400,55609496500,75500,75500,75500,75500,45
|
|
20230704,123300,55606099000,75500,75500,75500,75500,6
|
|
20230704,123200,55605646000,75500,75500,75500,75500,18
|
|
20230704,123100,55604287000,75500,75500,75500,75500,89
|
|
20230704,123000,55597567500,75500,75500,75500,75500,20
|
|
20230704,122900,55596057500,75500,75500,75500,75500,2
|
|
20230704,122800,55595906500,75500,75500,75500,75500,13
|
|
20230704,122700,55594925000,75500,75500,75500,75500,0
|
|
20230704,122600,55594925000,75500,75500,75500,75500,20
|
|
20230704,122500,55593415000,75500,75500,75500,75500,81
|
|
20230704,122400,55587299500,75500,75500,75500,75500,5
|
|
20230704,122300,55586922000,75500,75500,75500,75500,1
|
|
20230704,122200,55586846500,75500,75500,75500,75500,1
|
|
20230704,122100,55586771000,75500,75500,75500,75500,60
|
|
20230704,122000,55582241000,75500,75500,75500,75500,41
|
|
20230704,121900,55579145500,75500,75500,75500,75500,95
|
|
20230704,121800,55571973000,75500,75500,75500,75500,16
|
|
20230704,121700,55570765000,75500,75500,75500,75500,25
|
|
20230704,121600,55568877500,75500,75500,75500,75500,56
|
|
20230704,121500,55564649500,75500,75500,75500,75500,2
|
|
20230704,121400,55564498500,75500,75500,75500,75500,19
|
|
20230704,121300,55563064000,75500,75500,75500,75500,50
|
|
20230704,121200,55559289000,75500,75500,75500,75500,0
|
|
20230704,121100,55559289000,75500,75500,75500,75500,1
|
|
20230704,121000,55559213500,75500,75500,75500,75500,21
|
|
20230704,120900,55557628000,75500,75500,75500,75500,50
|
|
20230704,120800,55553853000,75500,75500,75500,75500,1
|
|
20230704,120700,55553777500,75500,75500,75500,75500,33
|
|
20230704,120600,55551286000,75500,75500,75500,75500,24
|
|
20230704,120500,55549474000,75500,75500,75500,75500,3
|
|
20230704,120400,55549247500,75500,75500,75500,75500,911
|
|
20230704,120300,55480467000,75500,75500,75500,75500,2
|
|
20230704,120200,55480316000,75500,75500,75500,75500,132
|
|
20230704,120100,55470350000,75500,75500,75500,75500,139
|
|
20230704,120000,55459855500,75500,75500,75500,75500,17
|
|
20230704,115900,55458572000,75500,75500,75500,75500,16
|
|
20230704,115800,55457364000,75500,75500,75500,75500,7
|
|
20230704,115700,55456835500,75500,75500,75500,75500,2
|
|
20230704,115600,55456684500,75500,75500,75500,75500,20
|
|
20230704,115500,55455174500,75500,75500,75500,75500,0
|
|
20230704,115400,55455174500,75500,75500,75500,75500,24
|
|
20230704,115300,55453362500,75500,75500,75500,75500,131
|
|
20230704,115200,55443472000,75500,75500,75500,75500,7
|
|
20230704,115100,55442943500,75500,75500,75500,75500,1
|
|
20230704,115000,55442868000,75500,75500,75500,75500,20
|
|
20230704,114900,55441358000,75500,75500,75500,75500,56
|
|
20230704,114800,55437130000,75500,75500,75500,75500,47
|
|
20230704,114700,55433581500,75500,75500,75500,75500,7
|
|
20230704,114600,55433053000,75500,75500,75500,75500,0
|
|
20230704,114500,55433053000,75500,75500,75500,75500,15
|
|
20230704,114400,55431920500,75500,75500,75500,75500,1
|
|
20230704,114300,55431845000,75500,75500,75500,75500,8
|
|
20230704,114200,55431241000,75500,75500,75500,75500,2
|
|
20230704,114100,55431090000,75500,75500,75500,75500,8
|
|
20230704,114000,55430486000,75500,75500,75500,75500,7
|
|
20230704,113900,55429957500,75500,75500,75500,75500,2
|
|
20230704,113800,55429806500,75500,75500,75500,75500,2
|
|
20230704,113700,55429655500,75500,75500,75500,75500,16
|
|
20230704,113600,55428447500,75500,75500,75500,75500,41
|
|
20230704,113500,55425352000,75500,75500,75500,75500,35
|
|
20230704,113400,55422709500,75500,75500,75500,75500,1
|
|
20230704,113300,55422634000,75500,75500,75500,75500,138
|
|
20230704,113200,55412215000,75500,75500,75500,75500,26
|
|
20230704,113100,55410252000,75500,75500,75500,75500,1
|
|
20230704,113000,55410176500,75500,75500,75500,75500,8
|
|
20230704,112900,55409572500,75500,75500,75500,75500,46
|
|
20230704,112800,55406099500,75500,75500,75500,75500,39
|
|
20230704,112700,55403155000,75500,75500,75500,75500,0
|
|
20230704,112600,55403155000,75500,75500,75500,75500,60
|
|
20230704,112500,55398625000,75500,75500,75500,75500,28
|
|
20230704,112400,55396511000,75500,75500,75500,75500,21
|
|
20230704,112300,55394925500,75500,75500,75500,75500,2
|
|
20230704,112200,55394774500,75500,75500,75500,75500,10
|
|
20230704,112100,55394019500,75500,75500,75500,75500,7
|
|
20230704,112000,55393491000,75500,75500,75500,75500,120
|
|
20230704,111900,55384431000,75500,75500,75500,75500,54
|
|
20230704,111800,55380354000,75500,75500,75500,75500,234
|
|
20230704,111700,55362687000,75500,75500,75500,75500,70
|
|
20230704,111600,55357402000,75500,75500,75500,75500,12
|
|
20230704,111500,55356496000,75500,75500,75500,75500,40
|
|
20230704,111400,55353476000,75500,75500,75500,75500,7
|
|
20230704,111300,55352947500,75500,75500,75500,75500,16
|
|
20230704,111200,55351739500,75500,75500,75500,75500,11
|
|
20230704,111100,55350909000,75500,75500,75500,75500,38
|
|
20230704,111000,55348040000,75500,75500,75500,75500,71
|
|
20230704,110900,55342679500,75500,75500,75500,75500,64
|
|
20230704,110800,55337847500,75500,75500,75500,75500,48
|
|
20230704,110700,55334223500,75500,75500,75500,75500,24
|
|
20230704,110600,55332411500,75500,75500,75500,75500,5
|
|
20230704,110500,55332034000,75500,75500,75500,75500,31
|
|
20230704,110400,55329693500,75500,75500,75500,75500,39
|
|
20230704,110300,55326749000,75500,75500,75500,75500,37
|
|
20230704,110200,55323955500,75500,75500,75500,75500,13
|
|
20230704,110100,55322974000,75500,75500,75500,75500,11
|
|
20230704,110000,55322143500,75500,75500,75500,75500,25
|
|
20230704,105900,55320256000,75500,75500,75500,75500,96
|
|
20230704,105800,55313008000,75500,75500,75500,75500,41
|
|
20230704,105700,55309912500,75500,75500,75500,75500,55
|
|
20230704,105600,55305760000,75500,75500,75500,75500,445
|
|
20230704,105500,55272162500,75500,75500,75500,75500,45
|
|
20230704,105400,55268765000,75500,75500,75500,75500,18
|
|
20230704,105300,55267406000,75500,75500,75500,75500,42
|
|
20230704,105200,55264235000,75500,75500,75500,75500,0
|
|
20230704,105100,55264235000,75500,75500,75500,75500,56
|
|
20230704,105000,55260007000,75500,75500,75500,75500,72
|
|
20230704,104900,55254571000,75500,75500,75500,75500,4
|
|
20230704,104800,55254269000,75500,75500,75500,75500,44
|
|
20230704,104700,55250947000,75500,75500,75500,75500,107
|
|
20230704,104600,55242868500,75500,75500,75500,75500,23
|
|
20230704,104500,55241132000,75500,75500,75500,75500,4
|
|
20230704,104400,55240830000,75500,75500,75500,75500,10
|
|
20230704,104300,55240075000,75500,75500,75500,75500,7
|
|
20230704,104200,55239546500,75500,75500,75500,75500,119
|
|
20230704,104100,55230562000,75500,75500,75500,75500,24
|
|
20230704,104000,55228750000,75500,75500,75500,75500,192
|
|
20230704,103900,55214254000,75500,75500,75500,75500,22
|
|
20230704,103800,55212593000,75500,75500,75500,75500,52
|
|
20230704,103700,55208667000,75500,75500,75500,75500,187
|
|
20230704,103600,55194548500,75500,75500,75500,75500,2
|
|
20230704,103500,55194397500,75500,75500,75500,75500,13
|
|
20230704,103400,55193416000,75500,75500,75500,75500,42
|
|
20230704,103300,55190245000,75500,75500,75500,75500,37
|
|
20230704,103200,55187451500,75500,75500,75500,75500,18
|
|
20230704,103100,55186092500,75500,75500,75500,75500,174
|
|
20230704,103000,55172955500,75500,75500,75500,75500,65
|
|
20230704,102900,55168048000,75500,75500,75500,75500,123
|
|
20230704,102800,55158761500,75500,75500,75500,75500,16
|
|
20230704,102700,55157553500,75500,75500,75500,75500,60
|
|
20230704,102600,55153023500,75500,75500,75500,75500,2707
|
|
20230704,102500,54948645000,75500,75500,75500,75500,1397
|
|
20230704,102400,54843171500,75500,75500,75500,75500,230
|
|
20230704,102300,54825806500,75500,75500,75500,75500,346
|
|
20230704,102200,54799683500,75500,75500,75500,75500,390
|
|
20230704,102100,54770238500,75500,75500,75500,75500,131
|
|
20230704,102000,54760348000,75500,75500,75500,75500,603
|
|
20230704,101900,54714821500,75500,75500,75500,75500,329
|
|
20230704,101800,54689982000,75500,75500,75500,75500,67
|
|
20230704,101700,54684923500,75500,75500,75500,75500,102
|
|
20230704,101600,54677222500,75500,75500,75500,75500,357
|
|
20230704,101500,54650269000,75500,75500,75500,75500,251
|
|
20230704,101400,54631318500,75500,75500,75500,75500,588
|
|
20230704,101300,54586924500,75500,75500,75500,75500,357
|
|
20230704,101200,54559971000,75500,75500,75500,75500,241
|
|
20230704,101100,54541775500,75500,75500,75500,75500,46
|
|
20230704,101000,54538302500,75500,75500,75500,75500,19
|
|
20230704,100900,54536868000,75500,75500,75500,75500,212
|
|
20230704,100800,54520862000,75500,75500,75500,75500,169
|
|
20230704,100700,54508102500,75500,75500,75500,75500,138
|
|
20230704,100600,54497683500,75500,75500,75500,75500,122
|
|
20230704,100500,54488472500,75500,75500,75500,75500,79
|
|
20230704,100400,54482508000,75500,75500,75500,75500,91
|
|
20230704,100300,54475637500,75500,75500,75500,75500,56
|
|
20230704,100200,54471409500,75500,75500,75500,75500,136
|
|
20230704,100100,54461141500,75500,75500,75500,75500,355
|
|
20230704,100000,54434339000,75500,75500,75500,75500,1407
|
|
20230704,095900,54328110500,75500,75500,75500,75500,77
|
|
20230704,095800,54322297000,75500,75500,75500,75500,26
|
|
20230704,095700,54320334000,75500,75500,75500,75500,38
|
|
20230704,095600,54317465000,75500,75500,75500,75500,277
|
|
20230704,095500,54296551500,75500,75500,75500,75500,131
|
|
20230704,095400,54286661000,75500,75500,75500,75500,28
|
|
20230704,095300,54284547000,75500,75500,75500,75500,22
|
|
20230704,095200,54282886000,75500,75500,75500,75500,63
|
|
20230704,095100,54278129500,75500,75500,75500,75500,152
|
|
20230704,095000,54266653500,75500,75500,75500,75500,7
|
|
20230704,094900,54266125000,75500,75500,75500,75500,83
|
|
20230704,094800,54259858500,75500,75500,75500,75500,39
|
|
20230704,094700,54256914000,75500,75500,75500,75500,114
|
|
20230704,094600,54248307000,75500,75500,75500,75500,43
|
|
20230704,094500,54245060500,75500,75500,75500,75500,1098
|
|
20230704,094400,54162161500,75500,75500,75500,75500,456
|
|
20230704,094300,54127733500,75500,75500,75500,75500,501
|
|
20230704,094200,54089908000,75500,75500,75500,75500,255
|
|
20230704,094100,54070655500,75500,75500,75500,75500,1877
|
|
20230704,094000,53928942000,75500,75500,75500,75500,411
|
|
20230704,093900,53897911500,75500,75500,75500,75500,942
|
|
20230704,093800,53826790500,75500,75500,75500,75500,215
|
|
20230704,093700,53810558000,75500,75500,75500,75500,105
|
|
20230704,093600,53802630500,75500,75500,75500,75500,193
|
|
20230704,093500,53788059000,75500,75500,75500,75500,319
|
|
20230704,093400,53763974500,75500,75500,75500,75500,83
|
|
20230704,093300,53757708000,75500,75500,75500,75500,239
|
|
20230704,093200,53739663500,75500,75500,75500,75500,116
|
|
20230704,093100,53730905500,75500,75500,75500,75500,754
|
|
20230704,093000,53673978500,75500,75500,75500,75500,118
|
|
20230704,092900,53665069500,75500,75500,75500,75500,276
|
|
20230704,092800,53644231500,75500,75500,75500,75500,428
|
|
20230704,092700,53611917500,75500,75500,75500,75500,237
|
|
20230704,092600,53594024000,75500,75500,75500,75500,1217
|
|
20230704,092500,53502140500,75500,75500,75500,75500,923
|
|
20230704,092400,53432454000,75500,75500,75500,75500,841
|
|
20230704,092300,53368958500,75500,75500,75500,75500,3230
|
|
20230704,092200,53125093500,75500,77700,77900,75500,16654
|
|
20230704,092100,51856302900,77700,78200,78300,77000,6098
|
|
20230704,092000,51383567000,78300,78900,79300,78200,4892
|
|
20230704,091900,50998677300,78900,79000,79800,78700,3139
|
|
20230704,091800,50750238400,79200,78600,79200,78500,2032
|
|
20230704,091700,50590154000,78600,79200,79200,78200,1677
|
|
20230704,091600,50458284800,79200,79300,79900,78600,6709
|
|
20230704,091500,49926239900,79300,78500,79600,78300,3497
|
|
20230704,091400,49649788000,78500,77500,78700,77500,5254
|
|
20230704,091300,49238430600,77600,78600,78900,77500,4823
|
|
20230704,091200,48860676600,78700,78700,79300,78000,5377
|
|
20230704,091100,48437763700,78700,79000,79200,78500,3617
|
|
20230704,091000,48152496000,78900,78000,79800,78000,6361
|
|
20230704,090900,47650354000,78200,78000,78300,77500,2815
|
|
20230704,090800,47431125200,78000,78500,78800,77100,3692
|
|
20230704,090700,47143910400,78500,79200,79200,77200,7220
|
|
20230704,090600,46579907100,79200,78200,80400,78100,11791
|
|
20230704,090500,45644430400,78200,79300,79900,77000,10813
|
|
20230704,090400,44801246400,79400,79600,80500,78400,16329
|
|
20230704,090300,43502623100,79600,78100,80400,77300,34185
|
|
20230704,090200,40794919600,78100,75500,83000,75500,538731
|
|
20230704,090100,0,107800,107800,107800,107800,0
|
|
20230704,090000,0,107800,107800,107800,107800,0
|