593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,184900,7071445250,22400,22400,22400,22400,0
|
|
20230705,184800,7071445250,22400,22400,22400,22400,0
|
|
20230705,184700,7071445250,22400,22400,22400,22400,0
|
|
20230705,184600,7071445250,22400,22400,22400,22400,0
|
|
20230705,184500,7071445250,22400,22400,22400,22400,0
|
|
20230705,184400,7071445250,22400,22400,22400,22400,0
|
|
20230705,184300,7071445250,22400,22400,22400,22400,0
|
|
20230705,184200,7071445250,22400,22400,22400,22400,0
|
|
20230705,184100,7071445250,22400,22400,22400,22400,0
|
|
20230705,184000,7071445250,22400,22400,22400,22400,0
|
|
20230705,183900,7071445250,22400,22400,22400,22400,0
|
|
20230705,183800,7071445250,22400,22400,22400,22400,0
|
|
20230705,183700,7071445250,22400,22400,22400,22400,0
|
|
20230705,183600,7071445250,22400,22400,22400,22400,0
|
|
20230705,183500,7071445250,22400,22400,22400,22400,0
|
|
20230705,183400,7071445250,22400,22400,22400,22400,0
|
|
20230705,183300,7071445250,22400,22400,22400,22400,0
|
|
20230705,183200,7071445250,22400,22400,22400,22400,0
|
|
20230705,183100,7071445250,22400,22400,22400,22400,0
|
|
20230705,183000,7071445250,22400,22400,22400,22400,0
|
|
20230705,182900,7071445250,22400,22400,22400,22400,0
|
|
20230705,182800,7071445250,22400,22400,22400,22400,0
|
|
20230705,182700,7071445250,22400,22400,22400,22400,0
|
|
20230705,182600,7071445250,22400,22400,22400,22400,0
|
|
20230705,182500,7071445250,22400,22400,22400,22400,0
|
|
20230705,182400,7071445250,22400,22400,22400,22400,0
|
|
20230705,182300,7071445250,22400,22400,22400,22400,0
|
|
20230705,182200,7071445250,22400,22400,22400,22400,0
|
|
20230705,182100,7071445250,22400,22400,22400,22400,0
|
|
20230705,182000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,181900,7071445250,22400,22400,22400,22400,0
|
|
20230705,181800,7071445250,22400,22400,22400,22400,0
|
|
20230705,181700,7071445250,22400,22400,22400,22400,0
|
|
20230705,181600,7071445250,22400,22400,22400,22400,0
|
|
20230705,181500,7071445250,22400,22400,22400,22400,0
|
|
20230705,181400,7071445250,22400,22400,22400,22400,0
|
|
20230705,181300,7071445250,22400,22400,22400,22400,0
|
|
20230705,181200,7071445250,22400,22400,22400,22400,0
|
|
20230705,181100,7071445250,22400,22400,22400,22400,0
|
|
20230705,181000,7071445250,22400,22400,22400,22400,0
|
|
20230705,180900,7071445250,22400,22400,22400,22400,0
|
|
20230705,180800,7071445250,22400,22400,22400,22400,0
|
|
20230705,180700,7071445250,22400,22400,22400,22400,0
|
|
20230705,180600,7071445250,22400,22400,22400,22400,0
|
|
20230705,180500,7071445250,22400,22400,22400,22400,0
|
|
20230705,180400,7071445250,22400,22400,22400,22400,0
|
|
20230705,180300,7071445250,22400,22400,22400,22400,0
|
|
20230705,180200,7071445250,22400,22400,22400,22400,0
|
|
20230705,180100,7071445250,22400,22400,22400,22400,0
|
|
20230705,180000,7071445250,22400,22400,22400,22400,0
|
|
20230705,175900,7071445250,22400,22400,22400,22400,0
|
|
20230705,175800,7071445250,22400,22400,22400,22400,0
|
|
20230705,175700,7071445250,22400,22400,22400,22400,0
|
|
20230705,175600,7071445250,22400,22400,22400,22400,0
|
|
20230705,175500,7071445250,22400,22400,22400,22400,0
|
|
20230705,175400,7071445250,22400,22400,22400,22400,0
|
|
20230705,175300,7071445250,22400,22400,22400,22400,0
|
|
20230705,175200,7071445250,22400,22400,22400,22400,0
|
|
20230705,175100,7071445250,22400,22400,22400,22400,0
|
|
20230705,175000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,174900,7071445250,22400,22400,22400,22400,0
|
|
20230705,174800,7071445250,22400,22400,22400,22400,0
|
|
20230705,174700,7071445250,22400,22400,22400,22400,0
|
|
20230705,174600,7071445250,22400,22400,22400,22400,0
|
|
20230705,174500,7071445250,22400,22400,22400,22400,0
|
|
20230705,174400,7071445250,22400,22400,22400,22400,0
|
|
20230705,174300,7071445250,22400,22400,22400,22400,0
|
|
20230705,174200,7071445250,22400,22400,22400,22400,0
|
|
20230705,174100,7071445250,22400,22400,22400,22400,0
|
|
20230705,174000,7071445250,22400,22400,22400,22400,0
|
|
20230705,173900,7071445250,22400,22400,22400,22400,0
|
|
20230705,173800,7071445250,22400,22400,22400,22400,0
|
|
20230705,173700,7071445250,22400,22400,22400,22400,0
|
|
20230705,173600,7071445250,22400,22400,22400,22400,0
|
|
20230705,173500,7071445250,22400,22400,22400,22400,0
|
|
20230705,173400,7071445250,22400,22400,22400,22400,0
|
|
20230705,173300,7071445250,22400,22400,22400,22400,0
|
|
20230705,173200,7071445250,22400,22400,22400,22400,0
|
|
20230705,173100,7071445250,22400,22400,22400,22400,0
|
|
20230705,173000,7071445250,22400,22400,22400,22400,0
|
|
20230705,172900,7071445250,22400,22400,22400,22400,0
|
|
20230705,172800,7071445250,22400,22400,22400,22400,0
|
|
20230705,172700,7071445250,22400,22400,22400,22400,0
|
|
20230705,172600,7071445250,22400,22400,22400,22400,0
|
|
20230705,172500,7071445250,22400,22400,22400,22400,0
|
|
20230705,172400,7071445250,22400,22400,22400,22400,0
|
|
20230705,172300,7071445250,22400,22400,22400,22400,0
|
|
20230705,172200,7071445250,22400,22400,22400,22400,0
|
|
20230705,172100,7071445250,22400,22400,22400,22400,0
|
|
20230705,172000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,171900,7071445250,22400,22400,22400,22400,0
|
|
20230705,171800,7071445250,22400,22400,22400,22400,0
|
|
20230705,171700,7071445250,22400,22400,22400,22400,0
|
|
20230705,171600,7071445250,22400,22400,22400,22400,0
|
|
20230705,171500,7071445250,22400,22400,22400,22400,0
|
|
20230705,171400,7071445250,22400,22400,22400,22400,0
|
|
20230705,171300,7071445250,22400,22400,22400,22400,0
|
|
20230705,171200,7071445250,22400,22400,22400,22400,0
|
|
20230705,171100,7071445250,22400,22400,22400,22400,0
|
|
20230705,171000,7071445250,22400,22400,22400,22400,0
|
|
20230705,170900,7071445250,22400,22400,22400,22400,0
|
|
20230705,170800,7071445250,22400,22400,22400,22400,0
|
|
20230705,170700,7071445250,22400,22400,22400,22400,0
|
|
20230705,170600,7071445250,22400,22400,22400,22400,0
|
|
20230705,170500,7071445250,22400,22400,22400,22400,0
|
|
20230705,170400,7071445250,22400,22400,22400,22400,0
|
|
20230705,170300,7071445250,22400,22400,22400,22400,0
|
|
20230705,170200,7071445250,22400,22400,22400,22400,0
|
|
20230705,170100,7071445250,22400,22400,22400,22400,0
|
|
20230705,170000,7071445250,22400,22400,22400,22400,0
|
|
20230705,165900,7071445250,22400,22400,22400,22400,0
|
|
20230705,165800,7071445250,22400,22400,22400,22400,0
|
|
20230705,165700,7071445250,22400,22400,22400,22400,0
|
|
20230705,165600,7071445250,22400,22400,22400,22400,0
|
|
20230705,165500,7071445250,22400,22400,22400,22400,0
|
|
20230705,165400,7071445250,22400,22400,22400,22400,0
|
|
20230705,165300,7071445250,22400,22400,22400,22400,0
|
|
20230705,165200,7071445250,22400,22400,22400,22400,0
|
|
20230705,165100,7071445250,22400,22400,22400,22400,0
|
|
20230705,165000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,164900,7071445250,22400,22400,22400,22400,0
|
|
20230705,164800,7071445250,22400,22400,22400,22400,0
|
|
20230705,164700,7071445250,22400,22400,22400,22400,0
|
|
20230705,164600,7071445250,22400,22400,22400,22400,0
|
|
20230705,164500,7071445250,22400,22400,22400,22400,0
|
|
20230705,164400,7071445250,22400,22400,22400,22400,0
|
|
20230705,164300,7071445250,22400,22400,22400,22400,0
|
|
20230705,164200,7071445250,22400,22400,22400,22400,0
|
|
20230705,164100,7071445250,22400,22400,22400,22400,0
|
|
20230705,164000,7071445250,22400,22400,22400,22400,0
|
|
20230705,163900,7071445250,22400,22400,22400,22400,0
|
|
20230705,163800,7071445250,22400,22400,22400,22400,0
|
|
20230705,163700,7071445250,22400,22400,22400,22400,0
|
|
20230705,163600,7071445250,22400,22400,22400,22400,0
|
|
20230705,163500,7071445250,22400,22400,22400,22400,0
|
|
20230705,163400,7071445250,22400,22400,22400,22400,0
|
|
20230705,163300,7071445250,22400,22400,22400,22400,0
|
|
20230705,163200,7071445250,22400,22400,22400,22400,0
|
|
20230705,163100,7071445250,22400,22400,22400,22400,0
|
|
20230705,163000,7071445250,22400,22400,22400,22400,0
|
|
20230705,162900,7071445250,22400,22400,22400,22400,0
|
|
20230705,162800,7071445250,22400,22400,22400,22400,0
|
|
20230705,162700,7071445250,22400,22400,22400,22400,0
|
|
20230705,162600,7071445250,22400,22400,22400,22400,0
|
|
20230705,162500,7071445250,22400,22400,22400,22400,0
|
|
20230705,162400,7071445250,22400,22400,22400,22400,0
|
|
20230705,162300,7071445250,22400,22400,22400,22400,0
|
|
20230705,162200,7071445250,22400,22400,22400,22400,0
|
|
20230705,162100,7071445250,22400,22400,22400,22400,0
|
|
20230705,162000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,161900,7071445250,22400,22400,22400,22400,0
|
|
20230705,161800,7071445250,22400,22400,22400,22400,0
|
|
20230705,161700,7071445250,22400,22400,22400,22400,0
|
|
20230705,161600,7071445250,22400,22400,22400,22400,0
|
|
20230705,161500,7071445250,22400,22400,22400,22400,0
|
|
20230705,161400,7071445250,22400,22400,22400,22400,0
|
|
20230705,161300,7071445250,22400,22400,22400,22400,0
|
|
20230705,161200,7071445250,22400,22400,22400,22400,0
|
|
20230705,161100,7071445250,22400,22400,22400,22400,0
|
|
20230705,161000,7071445250,22400,22400,22400,22400,0
|
|
20230705,160900,7071445250,22400,22400,22400,22400,0
|
|
20230705,160800,7071445250,22400,22400,22400,22400,0
|
|
20230705,160700,7071445250,22400,22400,22400,22400,0
|
|
20230705,160600,7071445250,22400,22400,22400,22400,0
|
|
20230705,160500,7071445250,22400,22400,22400,22400,0
|
|
20230705,160400,7071445250,22400,22400,22400,22400,0
|
|
20230705,160300,7071445250,22400,22400,22400,22400,0
|
|
20230705,160200,7071445250,22400,22400,22400,22400,0
|
|
20230705,160100,7071445250,22400,22400,22400,22400,0
|
|
20230705,160000,7071445250,22400,22400,22400,22400,0
|
|
20230705,155900,7071445250,22400,22400,22400,22400,0
|
|
20230705,155800,7071445250,22400,22400,22400,22400,0
|
|
20230705,155700,7071445250,22400,22400,22400,22400,0
|
|
20230705,155600,7071445250,22400,22400,22400,22400,0
|
|
20230705,155500,7071445250,22400,22400,22400,22400,0
|
|
20230705,155400,7071445250,22400,22400,22400,22400,0
|
|
20230705,155300,7071445250,22400,22400,22400,22400,0
|
|
20230705,155200,7071445250,22400,22400,22400,22400,0
|
|
20230705,155100,7071445250,22400,22400,22400,22400,0
|
|
20230705,155000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,154900,7071445250,22400,22400,22400,22400,0
|
|
20230705,154800,7071445250,22400,22400,22400,22400,0
|
|
20230705,154700,7071445250,22400,22400,22400,22400,0
|
|
20230705,154600,7071445250,22400,22400,22400,22400,0
|
|
20230705,154500,7071445250,22400,22400,22400,22400,0
|
|
20230705,154400,7071445250,22400,22400,22400,22400,0
|
|
20230705,154300,7071445250,22400,22400,22400,22400,0
|
|
20230705,154200,7071445250,22400,22400,22400,22400,0
|
|
20230705,154100,7071445250,22400,22400,22400,22400,0
|
|
20230705,154000,7071445250,22400,22400,22400,22400,0
|
|
20230705,153900,7071445250,22400,22400,22400,22400,0
|
|
20230705,153800,7071445250,22400,22400,22400,22400,0
|
|
20230705,153700,7071445250,22400,22400,22400,22400,0
|
|
20230705,153600,7071445250,22400,22400,22400,22400,0
|
|
20230705,153500,7071445250,22400,22400,22400,22400,0
|
|
20230705,153400,7071445250,22400,22400,22400,22400,0
|
|
20230705,153300,7071445250,22400,22400,22400,22400,0
|
|
20230705,153200,7071445250,22400,22400,22400,22400,0
|
|
20230705,153100,7071445250,22400,22400,22400,22400,0
|
|
20230705,153000,7071445250,22400,22400,22400,22400,2641
|
|
20230705,152900,7012286850,22300,22300,22300,22300,0
|
|
20230705,152800,7012286850,22300,22300,22300,22300,0
|
|
20230705,152700,7012286850,22300,22300,22300,22300,0
|
|
20230705,152600,7012286850,22300,22300,22300,22300,0
|
|
20230705,152500,7012286850,22300,22300,22300,22300,0
|
|
20230705,152400,7012286850,22300,22300,22300,22300,0
|
|
20230705,152300,7012286850,22300,22300,22300,22300,0
|
|
20230705,152200,7012286850,22300,22300,22300,22300,0
|
|
20230705,152100,7012286850,22300,22300,22300,22300,0
|
|
20230705,152000,7012286850,22300,22300,22300,22300,0
|
|
20230705,151900,7012286850,22300,22300,22400,22300,1207
|
|
20230705,151800,6985302700,22350,22300,22400,22300,357
|
|
20230705,151700,6977330700,22300,22300,22350,22300,272
|
|
20230705,151600,6971264650,22350,22350,22350,22350,55
|
|
20230705,151500,6970035400,22350,22400,22400,22300,572
|
|
20230705,151400,6957269700,22350,22300,22400,22300,534
|
|
20230705,151300,6945318150,22300,22350,22350,22300,269
|
|
20230705,151200,6939306050,22350,22300,22350,22300,258
|
|
20230705,151100,6933548150,22350,22300,22350,22300,1324
|
|
20230705,151000,6903976750,22350,22300,22400,22300,16
|
|
20230705,150900,6903619200,22400,22300,22400,22300,598
|
|
20230705,150800,6890247400,22250,22350,22350,22250,3106
|
|
20230705,150700,6821011550,22350,22350,22400,22350,242
|
|
20230705,150600,6815602700,22350,22300,22350,22300,289
|
|
20230705,150500,6809149100,22300,22300,22300,22300,133
|
|
20230705,150400,6806183200,22300,22300,22350,22300,508
|
|
20230705,150300,6794839500,22300,22350,22350,22300,283
|
|
20230705,150200,6788522450,22350,22350,22350,22350,263
|
|
20230705,150100,6782644400,22350,22350,22400,22350,152
|
|
20230705,150000,6779242150,22400,22350,22400,22350,126
|
|
20230705,145900,6776424450,22400,22350,22400,22300,1624
|
|
20230705,145800,6740138050,22250,22250,22350,22250,708
|
|
20230705,145700,6724351350,22250,22250,22250,22250,342
|
|
20230705,145600,6716741850,22250,22250,22250,22250,335
|
|
20230705,145500,6709288100,22250,22300,22300,22250,353
|
|
20230705,145400,6701427350,22300,22250,22300,22250,96
|
|
20230705,145300,6699291200,22300,22250,22300,22250,101
|
|
20230705,145200,6697043900,22250,22250,22250,22250,178
|
|
20230705,145100,6693083400,22250,22250,22250,22250,52
|
|
20230705,145000,6691926400,22300,22300,22300,22200,924
|
|
20230705,144900,6671369950,22300,22300,22300,22300,94
|
|
20230705,144800,6669273750,22350,22300,22350,22300,101
|
|
20230705,144700,6667020450,22300,22300,22300,22300,422
|
|
20230705,144600,6657609850,22300,22300,22350,22300,165
|
|
20230705,144500,6653924850,22300,22300,22300,22300,24
|
|
20230705,144400,6653389650,22300,22250,22300,22250,109
|
|
20230705,144300,6650959150,22200,22200,22200,22200,0
|
|
20230705,144200,6650959150,22200,22300,22300,22200,60
|
|
20230705,144100,6649623900,22350,22300,22350,22300,524
|
|
20230705,144000,6637929300,22250,22250,22250,22200,1213
|
|
20230705,143900,6610970000,22250,22250,22250,22250,1
|
|
20230705,143800,6610947750,22300,22300,22300,22300,6
|
|
20230705,143700,6610813950,22300,22300,22300,22300,0
|
|
20230705,143600,6610813950,22300,22300,22300,22300,300
|
|
20230705,143500,6604123950,22250,22250,22250,22250,10
|
|
20230705,143400,6603901450,22350,22300,22350,22300,620
|
|
20230705,143300,6590044950,22350,22350,22350,22350,44
|
|
20230705,143200,6589061550,22250,22300,22300,22250,455
|
|
20230705,143100,6578929100,22250,22300,22350,22250,218
|
|
20230705,143000,6574071600,22300,22300,22300,22300,248
|
|
20230705,142900,6568541200,22300,22300,22300,22300,233
|
|
20230705,142800,6563345300,22300,22350,22350,22300,303
|
|
20230705,142700,6556574300,22350,22350,22350,22350,38
|
|
20230705,142600,6555725000,22350,22350,22350,22250,792
|
|
20230705,142500,6538056300,22350,22400,22400,22350,94
|
|
20230705,142400,6535954400,22400,22350,22400,22350,1896
|
|
20230705,142300,6493492550,22350,22350,22400,22300,125
|
|
20230705,142200,6490697600,22350,22350,22350,22350,744
|
|
20230705,142100,6474069200,22350,22300,22350,22300,180
|
|
20230705,142000,6470046300,22300,22300,22300,22300,0
|
|
20230705,141900,6470046300,22300,22300,22300,22300,152
|
|
20230705,141800,6466656700,22300,22300,22300,22300,186
|
|
20230705,141700,6462508900,22300,22300,22300,22300,136
|
|
20230705,141600,6459476100,22300,22350,22400,22300,617
|
|
20230705,141500,6445686250,22400,22350,22400,22300,804
|
|
20230705,141400,6427717250,22350,22350,22350,22350,1
|
|
20230705,141300,6427694900,22300,22300,22300,22250,347
|
|
20230705,141200,6419959300,22300,22350,22350,22300,145
|
|
20230705,141100,6416719550,22350,22300,22350,22250,473
|
|
20230705,141000,6406169750,22200,22200,22250,22200,316
|
|
20230705,140900,6399149550,22200,22200,22200,22200,967
|
|
20230705,140800,6377682150,22200,22200,22200,22200,188
|
|
20230705,140700,6373508550,22200,22200,22200,22200,120
|
|
20230705,140600,6370844550,22200,22250,22250,22200,137
|
|
20230705,140500,6367796500,22250,22250,22250,22250,295
|
|
20230705,140400,6361232750,22250,22250,22250,22250,62
|
|
20230705,140300,6359853250,22250,22250,22300,22250,262
|
|
20230705,140200,6354018750,22300,22300,22300,22250,32
|
|
20230705,140100,6353305400,22250,22250,22250,22250,20
|
|
20230705,140000,6352860400,22250,22250,22250,22250,112
|
|
20230705,135900,6350368400,22250,22200,22250,22200,322
|
|
20230705,135800,6343204600,22200,22200,22200,22200,69
|
|
20230705,135700,6341672800,22150,22250,22250,22150,336
|
|
20230705,135600,6334222050,22250,22250,22250,22250,1
|
|
20230705,135500,6334199800,22200,22200,22250,22200,4
|
|
20230705,135400,6334110950,22200,22200,22200,22200,1
|
|
20230705,135300,6334088750,22250,22250,22250,22250,53
|
|
20230705,135200,6332909500,22250,22250,22250,22250,0
|
|
20230705,135100,6332909500,22250,22200,22250,22200,2
|
|
20230705,135000,6332865050,22100,22200,22200,22100,1277
|
|
20230705,134900,6304611000,22250,22300,22300,22250,502
|
|
20230705,134800,6293416450,22300,22200,22300,22200,976
|
|
20230705,134700,6271673150,22200,22200,22200,22200,75
|
|
20230705,134600,6270008150,22200,22200,22200,22200,392
|
|
20230705,134500,6261305750,22200,22200,22200,22200,193
|
|
20230705,134400,6257021150,22200,22200,22200,22200,1
|
|
20230705,134300,6256998950,22200,22200,22200,22200,294
|
|
20230705,134200,6250472150,22150,22150,22150,22150,0
|
|
20230705,134100,6250472150,22150,22200,22200,22150,360
|
|
20230705,134000,6242495350,22200,22200,22200,22200,221
|
|
20230705,133900,6237589150,22200,22200,22200,22200,21
|
|
20230705,133800,6237122950,22200,22250,22250,22200,22
|
|
20230705,133700,6236633700,22200,22200,22200,22200,2
|
|
20230705,133600,6236589300,22200,22200,22200,22200,96
|
|
20230705,133500,6234458100,22150,22150,22150,22150,52
|
|
20230705,133400,6233306300,22150,22150,22150,22150,3
|
|
20230705,133300,6233239850,22150,22200,22200,22150,124
|
|
20230705,133200,6230492250,22200,22200,22200,22200,46
|
|
20230705,133100,6229471050,22200,22250,22250,22200,54
|
|
20230705,133000,6228271000,22300,22200,22300,22150,1171
|
|
20230705,132900,6202313350,22200,22200,22200,22200,295
|
|
20230705,132800,6195764350,22250,22250,22250,22250,203
|
|
20230705,132700,6191247600,22250,22250,22250,22250,33
|
|
20230705,132600,6190513350,22250,22300,22300,22250,34
|
|
20230705,132500,6189756350,22300,22300,22300,22300,4
|
|
20230705,132400,6189667150,22300,22250,22300,22250,52
|
|
20230705,132300,6188509150,22300,22300,22300,22300,26
|
|
20230705,132200,6187929350,22300,22300,22350,22300,478
|
|
20230705,132100,6177267750,22350,22350,22350,22350,93
|
|
20230705,132000,6175189200,22350,22300,22350,22300,54
|
|
20230705,131900,6173983050,22300,22300,22300,22300,7
|
|
20230705,131800,6173826950,22300,22350,22350,22300,23
|
|
20230705,131700,6173313150,22350,22250,22350,22250,102
|
|
20230705,131600,6171035750,22250,22250,22250,22250,27
|
|
20230705,131500,6170435000,22250,22250,22250,22250,134
|
|
20230705,131400,6167453500,22250,22350,22350,22250,511
|
|
20230705,131300,6156083650,22300,22300,22300,22300,89
|
|
20230705,131200,6154098950,22300,22300,22300,22250,71
|
|
20230705,131100,6152518650,22250,22300,22300,22250,166
|
|
20230705,131000,6148824650,22300,22300,22300,22300,137
|
|
20230705,130900,6145769550,22300,22200,22300,22200,119
|
|
20230705,130800,6143122000,22150,22200,22200,22150,196
|
|
20230705,130700,6138780100,22200,22200,22200,22200,185
|
|
20230705,130600,6134673100,22250,22200,22250,22200,120
|
|
20230705,130500,6132006400,22200,22300,22300,22200,864
|
|
20230705,130400,6112792900,22250,22250,22250,22250,0
|
|
20230705,130300,6112792900,22250,22250,22250,22250,76
|
|
20230705,130200,6111101900,22250,22300,22300,22250,67
|
|
20230705,130100,6109608300,22350,22350,22350,22350,66
|
|
20230705,130000,6108133200,22400,22350,22450,22350,1645
|
|
20230705,125900,6071306050,22350,22300,22350,22300,131
|
|
20230705,125800,6068381550,22300,22250,22300,22250,101
|
|
20230705,125700,6066129300,22300,22250,22350,22200,1589
|
|
20230705,125600,6030732300,22250,22250,22250,22200,153
|
|
20230705,125500,6027328500,22250,22250,22250,22250,570
|
|
20230705,125400,6014646000,22300,22200,22300,22200,529
|
|
20230705,125300,6002901150,22250,22250,22250,22250,375
|
|
20230705,125200,5994557400,22250,22100,22250,22100,1253
|
|
20230705,125100,5966767900,22100,22150,22150,22100,2
|
|
20230705,125000,5966723650,22150,22150,22150,22150,1
|
|
20230705,124900,5966701500,22100,22100,22150,22100,69
|
|
20230705,124800,5965176050,22150,22100,22150,22100,1198
|
|
20230705,124700,5938700150,22150,22150,22150,22150,110
|
|
20230705,124600,5936263650,22150,22100,22150,22100,59
|
|
20230705,124500,5934959500,22100,22100,22100,22100,1079
|
|
20230705,124400,5911113600,22150,22150,22150,22100,95
|
|
20230705,124300,5909010850,22100,22100,22100,22100,20
|
|
20230705,124200,5908568850,22150,22100,22150,22100,98
|
|
20230705,124100,5906400800,22150,22150,22150,22150,6
|
|
20230705,124000,5906267900,22100,22150,22150,22100,135
|
|
20230705,123900,5903284050,22150,22150,22150,22100,266
|
|
20230705,123800,5897402150,22150,22100,22150,22100,134
|
|
20230705,123700,5894440650,22100,22150,22150,22100,47
|
|
20230705,123600,5893401700,22150,22100,22150,22100,142
|
|
20230705,123500,5890262000,22150,22100,22150,22100,105
|
|
20230705,123400,5887936500,22100,22150,22150,22100,11
|
|
20230705,123300,5887693350,22150,22200,22200,22150,655
|
|
20230705,123200,5873183350,22200,22200,22200,22200,125
|
|
20230705,123100,5870408350,22200,22200,22200,22200,300
|
|
20230705,123000,5863748350,22200,22250,22250,22200,153
|
|
20230705,122900,5860351600,22250,22250,22250,22250,4
|
|
20230705,122800,5860262600,22250,22150,22250,22150,6
|
|
20230705,122700,5860129600,22150,22200,22200,22150,1000
|
|
20230705,122600,5837949150,22200,22200,22200,22200,295
|
|
20230705,122500,5831400150,22200,22150,22200,22150,527
|
|
20230705,122400,5819724550,22150,22150,22150,22150,191
|
|
20230705,122300,5815493900,22200,22150,22200,22150,140
|
|
20230705,122200,5812390300,22200,22200,22200,22200,0
|
|
20230705,122100,5812390300,22200,22200,22200,22200,90
|
|
20230705,122000,5810392300,22200,22200,22200,22200,2
|
|
20230705,121900,5810347900,22200,22150,22200,22150,92
|
|
20230705,121800,5808308600,22150,22150,22150,22150,11
|
|
20230705,121700,5808064950,22150,22150,22150,22150,1
|
|
20230705,121600,5808042800,22150,22150,22150,22150,437
|
|
20230705,121500,5798363250,22150,22150,22150,22150,16
|
|
20230705,121400,5798008850,22250,22250,22250,22250,0
|
|
20230705,121300,5798008850,22250,22250,22250,22250,1
|
|
20230705,121200,5797986600,22150,22150,22150,22150,0
|
|
20230705,121100,5797986600,22150,22250,22250,22150,83
|
|
20230705,121000,5796144850,22200,22200,22200,22200,0
|
|
20230705,120900,5796144850,22200,22250,22250,22200,470
|
|
20230705,120800,5785709250,22250,22250,22250,22250,21
|
|
20230705,120700,5785242000,22250,22250,22250,22250,14
|
|
20230705,120600,5784930500,22250,22250,22250,22250,85
|
|
20230705,120500,5783039250,22250,22250,22250,22250,429
|
|
20230705,120400,5773494000,22250,22200,22250,22200,177
|
|
20230705,120300,5769564550,22200,22250,22250,22200,310
|
|
20230705,120200,5762678250,22300,22250,22300,22250,110
|
|
20230705,120100,5760230250,22300,22300,22300,22250,103
|
|
20230705,120000,5757938350,22250,22250,22250,22250,266
|
|
20230705,115900,5752019850,22250,22200,22250,22200,18
|
|
20230705,115800,5751620100,22200,22200,22200,22200,144
|
|
20230705,115700,5748423300,22200,22150,22200,22150,408
|
|
20230705,115600,5739382200,22200,22200,22200,22200,286
|
|
20230705,115500,5733033000,22200,22200,22200,22200,130
|
|
20230705,115400,5730147000,22200,22200,22200,22200,72
|
|
20230705,115300,5728548600,22200,22250,22250,22200,79
|
|
20230705,115200,5726794750,22200,22150,22250,22150,232
|
|
20230705,115100,5721647750,22150,22150,22150,22150,219
|
|
20230705,115000,5716796900,22150,22150,22150,22150,781
|
|
20230705,114900,5699497750,22150,22150,22150,22150,337
|
|
20230705,114800,5692033200,22150,22200,22200,22150,319
|
|
20230705,114700,5684952250,22200,22200,22200,22200,47
|
|
20230705,114600,5683908850,22150,22150,22150,22150,0
|
|
20230705,114500,5683908850,22150,22200,22200,22150,441
|
|
20230705,114400,5674119650,22200,22200,22250,22200,20
|
|
20230705,114300,5673675600,22150,22150,22150,22150,266
|
|
20230705,114200,5667783700,22150,22200,22200,22150,216
|
|
20230705,114100,5662989200,22200,22200,22200,22200,34
|
|
20230705,114000,5662234400,22200,22200,22200,22200,546
|
|
20230705,113900,5650113200,22200,22200,22200,22200,406
|
|
20230705,113800,5641100000,22200,22200,22200,22200,1
|
|
20230705,113700,5641077800,22200,22200,22200,22200,212
|
|
20230705,113600,5636371400,22200,22200,22200,22200,233
|
|
20230705,113500,5631198800,22200,22250,22250,22200,360
|
|
20230705,113400,5623206300,22250,22250,22250,22250,147
|
|
20230705,113300,5619935550,22250,22250,22250,22250,383
|
|
20230705,113200,5611413800,22300,22250,22300,22250,49
|
|
20230705,113100,5610322300,22250,22250,22250,22250,47
|
|
20230705,113000,5609276550,22300,22300,22300,22300,167
|
|
20230705,112900,5605552450,22300,22250,22300,22250,274
|
|
20230705,112800,5599443550,22250,22250,22250,22250,189
|
|
20230705,112700,5595238300,22200,22200,22200,22200,248
|
|
20230705,112600,5589732700,22200,22200,22200,22200,88
|
|
20230705,112500,5587779100,22150,22200,22200,22100,1995
|
|
20230705,112400,5543550400,22200,22250,22250,22200,673
|
|
20230705,112300,5528590450,22250,22250,22250,22250,14
|
|
20230705,112200,5528278950,22300,22300,22300,22300,1
|
|
20230705,112100,5528256650,22300,22300,22300,22300,402
|
|
20230705,112000,5519292050,22300,22250,22300,22250,104
|
|
20230705,111900,5516975550,22250,22300,22300,22250,199
|
|
20230705,111800,5512547000,22300,22300,22350,22300,382
|
|
20230705,111700,5504028350,22300,22350,22350,22300,422
|
|
20230705,111600,5494609200,22350,22300,22350,22300,77
|
|
20230705,111500,5492889050,22300,22300,22300,22300,98
|
|
20230705,111400,5490703650,22300,22300,22300,22300,338
|
|
20230705,111300,5483166250,22300,22250,22300,22250,59
|
|
20230705,111200,5481850700,22250,22250,22300,22250,477
|
|
20230705,111100,5471214800,22300,22300,22300,22300,240
|
|
20230705,111000,5465862800,22300,22200,22300,22200,229
|
|
20230705,110900,5460766400,22200,22200,22200,22200,20
|
|
20230705,110800,5460322400,22150,22150,22150,22150,390
|
|
20230705,110700,5451683900,22150,22250,22250,22150,120
|
|
20230705,110600,5449020150,22250,22200,22250,22150,38
|
|
20230705,110500,5448174900,22250,22150,22250,22150,83
|
|
20230705,110400,5446330800,22150,22150,22200,22150,637
|
|
20230705,110300,5432221200,22150,22150,22200,22150,91
|
|
20230705,110200,5430205000,22150,22150,22150,22150,113
|
|
20230705,110100,5427702050,22250,22150,22250,22150,277
|
|
20230705,110000,5421563350,22150,22100,22150,22100,356
|
|
20230705,105900,5413682950,22100,22100,22100,22100,200
|
|
20230705,105800,5409262950,22100,22200,22200,22100,638
|
|
20230705,105700,5395130100,22200,22150,22200,22150,118
|
|
20230705,105600,5392515950,22150,22150,22150,22150,71
|
|
20230705,105500,5390943300,22150,22150,22150,22150,152
|
|
20230705,105400,5387576500,22150,22150,22150,22150,1771
|
|
20230705,105300,5348348850,22150,22150,22150,22150,871
|
|
20230705,105200,5329056200,22200,22200,22200,22200,68
|
|
20230705,105100,5327546600,22250,22150,22250,22150,99
|
|
20230705,105000,5325346150,22150,22150,22250,22150,614
|
|
20230705,104900,5311739150,22200,22150,22200,22150,719
|
|
20230705,104800,5295793300,22150,22150,22150,22150,82
|
|
20230705,104700,5293977000,22100,22100,22100,22100,10
|
|
20230705,104600,5293756000,22100,22150,22150,22100,160
|
|
20230705,104500,5290212500,22150,22150,22150,22150,46
|
|
20230705,104400,5289193600,22150,22100,22200,22050,1331
|
|
20230705,104300,5259797100,22150,22100,22150,22100,98
|
|
20230705,104200,5257628200,22100,22150,22150,22100,331
|
|
20230705,104100,5250304950,22150,22150,22200,22150,400
|
|
20230705,104000,5241443450,22150,22150,22150,22150,100
|
|
20230705,103900,5239228450,22150,22150,22200,22150,1164
|
|
20230705,103800,5213420850,22150,22100,22150,22100,267
|
|
20230705,103700,5207511900,22100,22150,22150,22100,694
|
|
20230705,103600,5192171200,22150,22150,22150,22150,216
|
|
20230705,103500,5187386800,22150,22100,22150,22100,172
|
|
20230705,103400,5183583400,22000,22050,22100,22000,29
|
|
20230705,103300,5182945250,22000,22050,22050,22000,2435
|
|
20230705,103200,5129364700,22050,22050,22050,22050,253
|
|
20230705,103100,5123786050,22100,22000,22100,22000,2354
|
|
20230705,103000,5071978000,22000,22150,22150,22000,430
|
|
20230705,102900,5062514850,22050,22050,22100,22050,2537
|
|
20230705,102800,5006571400,22050,22100,22100,22050,1441
|
|
20230705,102700,4974785950,22150,22100,22150,22050,519
|
|
20230705,102600,4963337850,22100,22150,22200,22100,116
|
|
20230705,102500,4960769400,22150,22150,22150,22050,4637
|
|
20230705,102400,4858273400,22100,22200,22300,22100,1736
|
|
20230705,102300,4819765400,22300,22200,22300,22200,812
|
|
20230705,102200,4801735300,22200,22150,22200,22150,249
|
|
20230705,102100,4796215450,22150,22150,22150,22100,1438
|
|
20230705,102000,4764391850,22150,22250,22250,22150,5250
|
|
20230705,101900,4647790400,22300,22300,22350,22300,1099
|
|
20230705,101800,4623278450,22300,22300,22300,22250,561
|
|
20230705,101700,4610789900,22300,22300,22300,22250,557
|
|
20230705,101600,4598371700,22300,22300,22300,22300,84
|
|
20230705,101500,4596498500,22300,22300,22300,22250,286
|
|
20230705,101400,4590120850,22250,22250,22300,22250,292
|
|
20230705,101300,4583616250,22250,22300,22300,22250,1176
|
|
20230705,101200,4557396450,22300,22350,22350,22300,378
|
|
20230705,101100,4548951150,22350,22300,22350,22300,98
|
|
20230705,101000,4546760900,22400,22350,22400,22350,392
|
|
20230705,100900,4537981600,22350,22300,22350,22300,17
|
|
20230705,100800,4537602200,22300,22400,22400,22300,1386
|
|
20230705,100700,4506679400,22400,22350,22400,22350,263
|
|
20230705,100600,4500790350,22400,22350,22400,22350,327
|
|
20230705,100500,4493481100,22400,22300,22400,22300,526
|
|
20230705,100400,4481726500,22250,22300,22350,22250,521
|
|
20230705,100300,4470109200,22300,22350,22350,22300,1282
|
|
20230705,100200,4441514750,22350,22400,22400,22350,444
|
|
20230705,100100,4431585150,22400,22450,22450,22350,1581
|
|
20230705,100000,4396200550,22400,22500,22550,22400,682
|
|
20230705,095900,4380914250,22500,22500,22500,22450,905
|
|
20230705,095800,4360562850,22500,22500,22550,22450,579
|
|
20230705,095700,4347538700,22500,22350,22600,22350,4112
|
|
20230705,095600,4255051650,22400,22350,22400,22350,1390
|
|
20230705,095500,4223919900,22350,22400,22400,22350,945
|
|
20230705,095400,4202798150,22400,22400,22400,22350,48
|
|
20230705,095300,4201723000,22350,22400,22400,22350,1087
|
|
20230705,095200,4177400550,22350,22400,22400,22350,125
|
|
20230705,095100,4174602550,22350,22400,22450,22350,960
|
|
20230705,095000,4153094500,22400,22350,22400,22350,608
|
|
20230705,094900,4139504700,22350,22300,22350,22300,1000
|
|
20230705,094800,4117177450,22350,22350,22350,22300,913
|
|
20230705,094700,4096802450,22350,22300,22350,22300,2206
|
|
20230705,094600,4047607350,22300,22350,22350,22300,959
|
|
20230705,094500,4026219900,22350,22350,22350,22300,175
|
|
20230705,094400,4022314100,22400,22350,22400,22350,623
|
|
20230705,094300,4008390000,22350,22450,22450,22350,998
|
|
20230705,094200,3986036950,22450,22500,22500,22450,327
|
|
20230705,094100,3978683300,22450,22400,22500,22400,2715
|
|
20230705,094000,3917771850,22450,22350,22450,22350,518
|
|
20230705,093900,3906168750,22350,22350,22400,22300,2566
|
|
20230705,093800,3848815100,22400,22450,22450,22400,510
|
|
20230705,093700,3837390250,22450,22450,22450,22350,721
|
|
20230705,093600,3821222050,22450,22400,22450,22400,170
|
|
20230705,093500,3817412350,22400,22350,22400,22350,543
|
|
20230705,093400,3805259550,22350,22400,22450,22350,1049
|
|
20230705,093300,3781761500,22400,22500,22500,22400,551
|
|
20230705,093200,3769415050,22450,22550,22600,22450,536
|
|
20230705,093100,3757361350,22600,22550,22600,22550,535
|
|
20230705,093000,3745282050,22550,22600,22600,22500,461
|
|
20230705,092900,3734882350,22550,22450,22550,22400,932
|
|
20230705,092800,3713924000,22450,22350,22500,22350,1776
|
|
20230705,092700,3674156950,22350,22400,22450,22350,2726
|
|
20230705,092600,3613134100,22400,22450,22550,22400,2269
|
|
20230705,092500,3562189500,22450,22600,22600,22450,2810
|
|
20230705,092400,3498949500,22600,22550,22600,22500,857
|
|
20230705,092300,3479603950,22600,22450,22600,22450,2110
|
|
20230705,092200,3432172250,22450,22550,22550,22450,2033
|
|
20230705,092100,3386462050,22600,22600,22600,22500,3867
|
|
20230705,092000,3299238000,22600,22650,22750,22600,3926
|
|
20230705,091900,3210485300,22750,22750,22750,22600,2051
|
|
20230705,091800,3164005000,22750,22800,22850,22750,2767
|
|
20230705,091700,3100887500,22800,22850,23000,22750,10192
|
|
20230705,091600,2867377850,22850,22750,22850,22650,2763
|
|
20230705,091500,2804461050,22750,22600,22750,22600,2161
|
|
20230705,091400,2755429000,22600,22550,22700,22500,2697
|
|
20230705,091300,2694637850,22600,22600,22650,22550,3016
|
|
20230705,091200,2626511300,22600,22700,22700,22600,4500
|
|
20230705,091100,2524618500,22700,22900,22900,22700,5115
|
|
20230705,091000,2408111300,22800,22800,22950,22800,4889
|
|
20230705,090900,2296366200,22800,22850,22850,22800,2972
|
|
20230705,090800,2228532700,22850,22800,22900,22800,3997
|
|
20230705,090700,2137249100,22800,22750,22900,22750,1976
|
|
20230705,090600,2092187600,22800,22950,23000,22750,5091
|
|
20230705,090500,1975729250,22950,22900,23050,22850,7164
|
|
20230705,090400,1811165700,22950,22750,23100,22700,12885
|
|
20230705,090300,1515582950,22750,22950,23050,22700,14135
|
|
20230705,090200,1192117950,23000,22650,23000,22600,24194
|
|
20230705,090100,640084750,22650,22200,22650,22200,16654
|
|
20230705,090000,265696900,22150,21800,22300,21750,12076
|