592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,184800,4252515700,20600,20600,20600,20600,0
|
|
20230707,184700,4252515700,20600,20600,20600,20600,0
|
|
20230707,184600,4252515700,20600,20600,20600,20600,0
|
|
20230707,184500,4252515700,20600,20600,20600,20600,0
|
|
20230707,184400,4252515700,20600,20600,20600,20600,0
|
|
20230707,184300,4252515700,20600,20600,20600,20600,0
|
|
20230707,184200,4252515700,20600,20600,20600,20600,0
|
|
20230707,184100,4252515700,20600,20600,20600,20600,0
|
|
20230707,184000,4252515700,20600,20600,20600,20600,0
|
|
20230707,183900,4252515700,20600,20600,20600,20600,0
|
|
20230707,183800,4252515700,20600,20600,20600,20600,0
|
|
20230707,183700,4252515700,20600,20600,20600,20600,0
|
|
20230707,183600,4252515700,20600,20600,20600,20600,0
|
|
20230707,183500,4252515700,20600,20600,20600,20600,0
|
|
20230707,183400,4252515700,20600,20600,20600,20600,0
|
|
20230707,183300,4252515700,20600,20600,20600,20600,0
|
|
20230707,183200,4252515700,20600,20600,20600,20600,0
|
|
20230707,183100,4252515700,20600,20600,20600,20600,0
|
|
20230707,183000,4252515700,20600,20600,20600,20600,0
|
|
20230707,182900,4252515700,20600,20600,20600,20600,0
|
|
20230707,182800,4252515700,20600,20600,20600,20600,0
|
|
20230707,182700,4252515700,20600,20600,20600,20600,0
|
|
20230707,182600,4252515700,20600,20600,20600,20600,0
|
|
20230707,182500,4252515700,20600,20600,20600,20600,0
|
|
20230707,182400,4252515700,20600,20600,20600,20600,0
|
|
20230707,182300,4252515700,20600,20600,20600,20600,0
|
|
20230707,182200,4252515700,20600,20600,20600,20600,0
|
|
20230707,182100,4252515700,20600,20600,20600,20600,0
|
|
20230707,182000,4252515700,20600,20600,20600,20600,0
|
|
20230707,181900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,181800,4252515700,20600,20600,20600,20600,0
|
|
20230707,181700,4252515700,20600,20600,20600,20600,0
|
|
20230707,181600,4252515700,20600,20600,20600,20600,0
|
|
20230707,181500,4252515700,20600,20600,20600,20600,0
|
|
20230707,181400,4252515700,20600,20600,20600,20600,0
|
|
20230707,181300,4252515700,20600,20600,20600,20600,0
|
|
20230707,181200,4252515700,20600,20600,20600,20600,0
|
|
20230707,181100,4252515700,20600,20600,20600,20600,0
|
|
20230707,181000,4252515700,20600,20600,20600,20600,0
|
|
20230707,180900,4252515700,20600,20600,20600,20600,0
|
|
20230707,180800,4252515700,20600,20600,20600,20600,0
|
|
20230707,180700,4252515700,20600,20600,20600,20600,0
|
|
20230707,180600,4252515700,20600,20600,20600,20600,0
|
|
20230707,180500,4252515700,20600,20600,20600,20600,0
|
|
20230707,180400,4252515700,20600,20600,20600,20600,0
|
|
20230707,180300,4252515700,20600,20600,20600,20600,0
|
|
20230707,180200,4252515700,20600,20600,20600,20600,0
|
|
20230707,180100,4252515700,20600,20600,20600,20600,0
|
|
20230707,180000,4252515700,20600,20600,20600,20600,0
|
|
20230707,175900,4252515700,20600,20600,20600,20600,0
|
|
20230707,175800,4252515700,20600,20600,20600,20600,0
|
|
20230707,175700,4252515700,20600,20600,20600,20600,0
|
|
20230707,175600,4252515700,20600,20600,20600,20600,0
|
|
20230707,175500,4252515700,20600,20600,20600,20600,0
|
|
20230707,175400,4252515700,20600,20600,20600,20600,0
|
|
20230707,175300,4252515700,20600,20600,20600,20600,0
|
|
20230707,175200,4252515700,20600,20600,20600,20600,0
|
|
20230707,175100,4252515700,20600,20600,20600,20600,0
|
|
20230707,175000,4252515700,20600,20600,20600,20600,0
|
|
20230707,174900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,174800,4252515700,20600,20600,20600,20600,0
|
|
20230707,174700,4252515700,20600,20600,20600,20600,0
|
|
20230707,174600,4252515700,20600,20600,20600,20600,0
|
|
20230707,174500,4252515700,20600,20600,20600,20600,0
|
|
20230707,174400,4252515700,20600,20600,20600,20600,0
|
|
20230707,174300,4252515700,20600,20600,20600,20600,0
|
|
20230707,174200,4252515700,20600,20600,20600,20600,0
|
|
20230707,174100,4252515700,20600,20600,20600,20600,0
|
|
20230707,174000,4252515700,20600,20600,20600,20600,0
|
|
20230707,173900,4252515700,20600,20600,20600,20600,0
|
|
20230707,173800,4252515700,20600,20600,20600,20600,0
|
|
20230707,173700,4252515700,20600,20600,20600,20600,0
|
|
20230707,173600,4252515700,20600,20600,20600,20600,0
|
|
20230707,173500,4252515700,20600,20600,20600,20600,0
|
|
20230707,173400,4252515700,20600,20600,20600,20600,0
|
|
20230707,173300,4252515700,20600,20600,20600,20600,0
|
|
20230707,173200,4252515700,20600,20600,20600,20600,0
|
|
20230707,173100,4252515700,20600,20600,20600,20600,0
|
|
20230707,173000,4252515700,20600,20600,20600,20600,0
|
|
20230707,172900,4252515700,20600,20600,20600,20600,0
|
|
20230707,172800,4252515700,20600,20600,20600,20600,0
|
|
20230707,172700,4252515700,20600,20600,20600,20600,0
|
|
20230707,172600,4252515700,20600,20600,20600,20600,0
|
|
20230707,172500,4252515700,20600,20600,20600,20600,0
|
|
20230707,172400,4252515700,20600,20600,20600,20600,0
|
|
20230707,172300,4252515700,20600,20600,20600,20600,0
|
|
20230707,172200,4252515700,20600,20600,20600,20600,0
|
|
20230707,172100,4252515700,20600,20600,20600,20600,0
|
|
20230707,172000,4252515700,20600,20600,20600,20600,0
|
|
20230707,171900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,171800,4252515700,20600,20600,20600,20600,0
|
|
20230707,171700,4252515700,20600,20600,20600,20600,0
|
|
20230707,171600,4252515700,20600,20600,20600,20600,0
|
|
20230707,171500,4252515700,20600,20600,20600,20600,0
|
|
20230707,171400,4252515700,20600,20600,20600,20600,0
|
|
20230707,171300,4252515700,20600,20600,20600,20600,0
|
|
20230707,171200,4252515700,20600,20600,20600,20600,0
|
|
20230707,171100,4252515700,20600,20600,20600,20600,0
|
|
20230707,171000,4252515700,20600,20600,20600,20600,0
|
|
20230707,170900,4252515700,20600,20600,20600,20600,0
|
|
20230707,170800,4252515700,20600,20600,20600,20600,0
|
|
20230707,170700,4252515700,20600,20600,20600,20600,0
|
|
20230707,170600,4252515700,20600,20600,20600,20600,0
|
|
20230707,170500,4252515700,20600,20600,20600,20600,0
|
|
20230707,170400,4252515700,20600,20600,20600,20600,0
|
|
20230707,170300,4252515700,20600,20600,20600,20600,0
|
|
20230707,170200,4252515700,20600,20600,20600,20600,0
|
|
20230707,170100,4252515700,20600,20600,20600,20600,0
|
|
20230707,170000,4252515700,20600,20600,20600,20600,0
|
|
20230707,165900,4252515700,20600,20600,20600,20600,0
|
|
20230707,165800,4252515700,20600,20600,20600,20600,0
|
|
20230707,165700,4252515700,20600,20600,20600,20600,0
|
|
20230707,165600,4252515700,20600,20600,20600,20600,0
|
|
20230707,165500,4252515700,20600,20600,20600,20600,0
|
|
20230707,165400,4252515700,20600,20600,20600,20600,0
|
|
20230707,165300,4252515700,20600,20600,20600,20600,0
|
|
20230707,165200,4252515700,20600,20600,20600,20600,0
|
|
20230707,165100,4252515700,20600,20600,20600,20600,0
|
|
20230707,165000,4252515700,20600,20600,20600,20600,0
|
|
20230707,164900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,164800,4252515700,20600,20600,20600,20600,0
|
|
20230707,164700,4252515700,20600,20600,20600,20600,0
|
|
20230707,164600,4252515700,20600,20600,20600,20600,0
|
|
20230707,164500,4252515700,20600,20600,20600,20600,0
|
|
20230707,164400,4252515700,20600,20600,20600,20600,0
|
|
20230707,164300,4252515700,20600,20600,20600,20600,0
|
|
20230707,164200,4252515700,20600,20600,20600,20600,0
|
|
20230707,164100,4252515700,20600,20600,20600,20600,0
|
|
20230707,164000,4252515700,20600,20600,20600,20600,0
|
|
20230707,163900,4252515700,20600,20600,20600,20600,0
|
|
20230707,163800,4252515700,20600,20600,20600,20600,0
|
|
20230707,163700,4252515700,20600,20600,20600,20600,0
|
|
20230707,163600,4252515700,20600,20600,20600,20600,0
|
|
20230707,163500,4252515700,20600,20600,20600,20600,0
|
|
20230707,163400,4252515700,20600,20600,20600,20600,0
|
|
20230707,163300,4252515700,20600,20600,20600,20600,0
|
|
20230707,163200,4252515700,20600,20600,20600,20600,0
|
|
20230707,163100,4252515700,20600,20600,20600,20600,0
|
|
20230707,163000,4252515700,20600,20600,20600,20600,0
|
|
20230707,162900,4252515700,20600,20600,20600,20600,0
|
|
20230707,162800,4252515700,20600,20600,20600,20600,0
|
|
20230707,162700,4252515700,20600,20600,20600,20600,0
|
|
20230707,162600,4252515700,20600,20600,20600,20600,0
|
|
20230707,162500,4252515700,20600,20600,20600,20600,0
|
|
20230707,162400,4252515700,20600,20600,20600,20600,0
|
|
20230707,162300,4252515700,20600,20600,20600,20600,0
|
|
20230707,162200,4252515700,20600,20600,20600,20600,0
|
|
20230707,162100,4252515700,20600,20600,20600,20600,0
|
|
20230707,162000,4252515700,20600,20600,20600,20600,0
|
|
20230707,161900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,161800,4252515700,20600,20600,20600,20600,0
|
|
20230707,161700,4252515700,20600,20600,20600,20600,0
|
|
20230707,161600,4252515700,20600,20600,20600,20600,0
|
|
20230707,161500,4252515700,20600,20600,20600,20600,0
|
|
20230707,161400,4252515700,20600,20600,20600,20600,0
|
|
20230707,161300,4252515700,20600,20600,20600,20600,0
|
|
20230707,161200,4252515700,20600,20600,20600,20600,0
|
|
20230707,161100,4252515700,20600,20600,20600,20600,0
|
|
20230707,161000,4252515700,20600,20600,20600,20600,0
|
|
20230707,160900,4252515700,20600,20600,20600,20600,0
|
|
20230707,160800,4252515700,20600,20600,20600,20600,0
|
|
20230707,160700,4252515700,20600,20600,20600,20600,0
|
|
20230707,160600,4252515700,20600,20600,20600,20600,0
|
|
20230707,160500,4252515700,20600,20600,20600,20600,0
|
|
20230707,160400,4252515700,20600,20600,20600,20600,0
|
|
20230707,160300,4252515700,20600,20600,20600,20600,0
|
|
20230707,160200,4252515700,20600,20600,20600,20600,0
|
|
20230707,160100,4252515700,20600,20600,20600,20600,0
|
|
20230707,160000,4252515700,20600,20600,20600,20600,0
|
|
20230707,155900,4252515700,20600,20600,20600,20600,0
|
|
20230707,155800,4252515700,20600,20600,20600,20600,0
|
|
20230707,155700,4252515700,20600,20600,20600,20600,0
|
|
20230707,155600,4252515700,20600,20600,20600,20600,0
|
|
20230707,155500,4252515700,20600,20600,20600,20600,0
|
|
20230707,155400,4252515700,20600,20600,20600,20600,0
|
|
20230707,155300,4252515700,20600,20600,20600,20600,0
|
|
20230707,155200,4252515700,20600,20600,20600,20600,0
|
|
20230707,155100,4252515700,20600,20600,20600,20600,0
|
|
20230707,155000,4252515700,20600,20600,20600,20600,0
|
|
20230707,154900,4252515700,20600,20600,20600,20600,5636
|
|
20230707,154800,4252515700,20600,20600,20600,20600,0
|
|
20230707,154700,4252515700,20600,20600,20600,20600,0
|
|
20230707,154600,4252515700,20600,20600,20600,20600,0
|
|
20230707,154500,4252515700,20600,20600,20600,20600,0
|
|
20230707,154400,4252515700,20600,20600,20600,20600,0
|
|
20230707,154300,4252515700,20600,20600,20600,20600,0
|
|
20230707,154200,4252515700,20600,20600,20600,20600,0
|
|
20230707,154100,4252515700,20600,20600,20600,20600,0
|
|
20230707,154000,4252515700,20600,20600,20600,20600,0
|
|
20230707,153900,4252515700,20600,20600,20600,20600,0
|
|
20230707,153800,4252515700,20600,20600,20600,20600,0
|
|
20230707,153700,4252515700,20600,20600,20600,20600,0
|
|
20230707,153600,4252515700,20600,20600,20600,20600,0
|
|
20230707,153500,4252515700,20600,20600,20600,20600,0
|
|
20230707,153400,4252515700,20600,20600,20600,20600,0
|
|
20230707,153300,4252515700,20600,20600,20600,20600,0
|
|
20230707,153200,4252515700,20600,20600,20600,20600,0
|
|
20230707,153100,4252515700,20600,20600,20600,20600,0
|
|
20230707,153000,4252515700,20600,20600,20600,20600,5636
|
|
20230707,152900,4136414100,20650,20650,20650,20650,0
|
|
20230707,152800,4136414100,20650,20650,20650,20650,0
|
|
20230707,152700,4136414100,20650,20650,20650,20650,0
|
|
20230707,152600,4136414100,20650,20650,20650,20650,0
|
|
20230707,152500,4136414100,20650,20650,20650,20650,0
|
|
20230707,152400,4136414100,20650,20650,20650,20650,0
|
|
20230707,152300,4136414100,20650,20650,20650,20650,0
|
|
20230707,152200,4136414100,20650,20650,20650,20650,0
|
|
20230707,152100,4136414100,20650,20650,20650,20650,0
|
|
20230707,152000,4136414100,20650,20650,20650,20650,0
|
|
20230707,151900,4136414100,20650,20700,20700,20600,1227
|
|
20230707,151800,4111077750,20700,20750,20750,20700,956
|
|
20230707,151700,4091286500,20700,20750,20750,20700,674
|
|
20230707,151600,4077334300,20750,20700,20750,20650,423
|
|
20230707,151500,4068578500,20700,20750,20750,20650,51
|
|
20230707,151400,4067523400,20750,20750,20750,20650,28
|
|
20230707,151300,4066943200,20750,20800,20800,20750,928
|
|
20230707,151200,4047687000,20800,20750,20800,20650,2212
|
|
20230707,151100,4001906750,20750,20800,20800,20750,140
|
|
20230707,151000,3999001450,20800,20750,20800,20750,56
|
|
20230707,150900,3997836700,20800,20700,20800,20700,44
|
|
20230707,150800,3996924750,20750,20750,20750,20750,233
|
|
20230707,150700,3992090000,20750,20750,20750,20700,639
|
|
20230707,150600,3978860150,20800,20750,20800,20700,57
|
|
20230707,150500,3977678400,20750,20800,20800,20700,49
|
|
20230707,150400,3976662750,20800,20800,20800,20750,169
|
|
20230707,150300,3973155600,20800,20750,20800,20750,327
|
|
20230707,150200,3966357500,20750,20750,20800,20750,695
|
|
20230707,150100,3951935800,20750,20750,20800,20750,778
|
|
20230707,150000,3935792250,20750,20700,20750,20700,11
|
|
20230707,145900,3935564150,20700,20750,20800,20700,365
|
|
20230707,145800,3928007950,20800,20800,20800,20750,8
|
|
20230707,145700,3927841600,20750,20700,20750,20700,141
|
|
20230707,145600,3924915950,20750,20700,20750,20700,2
|
|
20230707,145500,3924874500,20700,20750,20750,20700,513
|
|
20230707,145400,3914254900,20750,20700,20750,20700,174
|
|
20230707,145300,3910644900,20800,20800,20800,20750,10
|
|
20230707,145200,3910436950,20700,20700,20750,20700,1399
|
|
20230707,145100,3881409950,20650,20700,20700,20650,104
|
|
20230707,145000,3879258550,20700,20700,20750,20700,53
|
|
20230707,144900,3878161350,20700,20700,20700,20700,124
|
|
20230707,144800,3875594550,20750,20700,20750,20700,184
|
|
20230707,144700,3871785650,20700,20700,20700,20700,199
|
|
20230707,144600,3867666350,20700,20700,20700,20700,51
|
|
20230707,144500,3866610650,20700,20700,20750,20700,5
|
|
20230707,144400,3866507100,20700,20700,20700,20700,735
|
|
20230707,144300,3851292600,20750,20650,20750,20650,1151
|
|
20230707,144200,3827459650,20600,20650,20700,20600,154
|
|
20230707,144100,3824279600,20650,20650,20650,20650,351
|
|
20230707,144000,3817031450,20650,20650,20700,20650,233
|
|
20230707,143900,3812219950,20650,20650,20650,20650,1759
|
|
20230707,143800,3775896600,20650,20600,20650,20600,4
|
|
20230707,143700,3775814100,20600,20600,20600,20600,3
|
|
20230707,143600,3775752300,20600,20600,20650,20600,208
|
|
20230707,143500,3771467300,20600,20650,20650,20600,268
|
|
20230707,143400,3765946150,20650,20650,20700,20600,2946
|
|
20230707,143300,3705109350,20650,20650,20700,20650,102
|
|
20230707,143200,3703003000,20650,20700,20700,20650,49
|
|
20230707,143100,3701988750,20650,20700,20700,20650,33
|
|
20230707,143000,3701305800,20700,20650,20700,20650,26
|
|
20230707,142900,3700768800,20650,20650,20700,20650,14
|
|
20230707,142800,3700479200,20700,20650,20700,20650,40
|
|
20230707,142700,3699652650,20650,20650,20650,20650,224
|
|
20230707,142600,3695027050,20700,20650,20700,20650,514
|
|
20230707,142500,3684412350,20650,20650,20650,20650,43
|
|
20230707,142400,3683524400,20650,20700,20700,20650,2
|
|
20230707,142300,3683483050,20700,20650,20700,20650,22
|
|
20230707,142200,3683027750,20650,20650,20700,20650,23
|
|
20230707,142100,3682551800,20700,20700,20700,20700,915
|
|
20230707,142000,3663611300,20700,20700,20750,20700,11
|
|
20230707,141900,3663383150,20700,20700,20700,20700,110
|
|
20230707,141800,3661106150,20750,20750,20750,20700,4
|
|
20230707,141700,3661023200,20700,20700,20700,20700,169
|
|
20230707,141600,3657524900,20700,20700,20700,20650,467
|
|
20230707,141500,3647858100,20650,20650,20650,20650,2
|
|
20230707,141400,3647816800,20650,20750,20750,20650,43
|
|
20230707,141300,3646926600,20700,20750,20750,20650,13
|
|
20230707,141200,3646657000,20650,20700,20700,20650,701
|
|
20230707,141100,3632146350,20750,20700,20750,20700,4
|
|
20230707,141000,3632063450,20700,20650,20750,20650,502
|
|
20230707,140900,3621671100,20700,20650,20700,20650,300
|
|
20230707,140800,3615466150,20700,20650,20700,20650,116
|
|
20230707,140700,3613070700,20650,20650,20650,20600,888
|
|
20230707,140600,3594733550,20600,20600,20650,20600,37
|
|
20230707,140500,3593971100,20600,20600,20600,20600,2
|
|
20230707,140400,3593929900,20600,20650,20650,20600,147
|
|
20230707,140300,3590896050,20650,20650,20650,20650,566
|
|
20230707,140200,3579208150,20650,20650,20700,20650,232
|
|
20230707,140100,3574416000,20700,20650,20700,20650,7
|
|
20230707,140000,3574271200,20650,20700,20700,20650,208
|
|
20230707,135900,3569965650,20700,20750,20750,20700,2
|
|
20230707,135800,3569924200,20700,20700,20700,20700,202
|
|
20230707,135700,3565742800,20700,20750,20750,20700,104
|
|
20230707,135600,3563585500,20750,20750,20750,20700,7
|
|
20230707,135500,3563440300,20700,20700,20700,20700,3
|
|
20230707,135400,3563378200,20800,20700,20800,20700,4
|
|
20230707,135300,3563295250,20750,20750,20750,20750,0
|
|
20230707,135200,3563295250,20750,20750,20750,20750,331
|
|
20230707,135100,3556427000,20750,20750,20750,20750,220
|
|
20230707,135000,3551862000,20750,20750,20750,20750,8
|
|
20230707,134900,3551696000,20750,20800,20800,20750,134
|
|
20230707,134800,3548908850,20800,20750,20800,20750,36
|
|
20230707,134700,3548161200,20750,20800,20800,20750,3
|
|
20230707,134600,3548098850,20750,20800,20800,20750,14
|
|
20230707,134500,3547807800,20750,20800,20800,20750,311
|
|
20230707,134400,3541342000,20800,20850,20900,20800,1184
|
|
20230707,134300,3516698350,20800,20800,20800,20750,294
|
|
20230707,134200,3510585800,20750,20700,20800,20700,257
|
|
20230707,134100,3505240400,20700,20700,20700,20700,2
|
|
20230707,134000,3505199000,20700,20700,20800,20700,208
|
|
20230707,133900,3500893050,20700,20700,20700,20700,65
|
|
20230707,133800,3499547550,20700,20700,20800,20700,246
|
|
20230707,133700,3494455150,20750,20700,20750,20700,100
|
|
20230707,133600,3492380200,20700,20700,20750,20700,22
|
|
20230707,133500,3491924750,20700,20700,20700,20700,4
|
|
20230707,133400,3491841950,20800,20650,20800,20650,3
|
|
20230707,133300,3491779750,20800,20700,20800,20650,470
|
|
20230707,133200,3482050700,20700,20750,20800,20700,90
|
|
20230707,133100,3480187550,20800,20750,20800,20700,4
|
|
20230707,133000,3480104550,20850,20700,20850,20650,1754
|
|
20230707,132900,3443712850,20650,20600,20650,20600,351
|
|
20230707,132800,3436464750,20600,20600,20600,20600,3
|
|
20230707,132700,3436402950,20650,20600,20650,20600,103
|
|
20230707,132600,3434276100,20600,20600,20600,20600,53
|
|
20230707,132500,3433184300,20600,20600,20650,20600,678
|
|
20230707,132400,3419214900,20650,20600,20650,20600,3
|
|
20230707,132300,3419153050,20600,20650,20650,20600,56
|
|
20230707,132200,3417999200,20600,20650,20650,20600,13
|
|
20230707,132100,3417730900,20650,20650,20650,20600,322
|
|
20230707,132000,3411081650,20600,20600,20600,20600,122
|
|
20230707,131900,3408568450,20650,20650,20650,20600,61
|
|
20230707,131800,3407308850,20650,20650,20650,20600,6
|
|
20230707,131700,3407185050,20600,20600,20650,20600,22
|
|
20230707,131600,3406730850,20700,20600,20700,20600,54
|
|
20230707,131500,3405618150,20600,20650,20700,20600,290
|
|
20230707,131400,3399644000,20600,20650,20650,20600,11
|
|
20230707,131300,3399416900,20650,20600,20650,20600,4
|
|
20230707,131200,3399334400,20600,20650,20700,20600,1202
|
|
20230707,131100,3374560500,20700,20600,20700,20600,162
|
|
20230707,131000,3371215150,20650,20600,20650,20550,417
|
|
20230707,130900,3362624900,20600,20600,20600,20600,3
|
|
20230707,130800,3362563100,20600,20550,20600,20550,145
|
|
20230707,130700,3359583300,20550,20550,20550,20550,5
|
|
20230707,130600,3359480550,20600,20600,20600,20600,35
|
|
20230707,130500,3358759550,20600,20600,20650,20550,1236
|
|
20230707,130400,3333297950,20600,20650,20650,20600,13
|
|
20230707,130300,3333029600,20650,20650,20650,20600,874
|
|
20230707,130200,3315024600,20600,20650,20650,20600,17
|
|
20230707,130100,3314674150,20650,20650,20650,20650,302
|
|
20230707,130000,3308437850,20650,20650,20650,20650,203
|
|
20230707,125900,3304245900,20650,20650,20650,20650,2
|
|
20230707,125800,3304204600,20650,20700,20700,20650,203
|
|
20230707,125700,3300012600,20700,20650,20700,20650,105
|
|
20230707,125600,3297844250,20700,20650,20700,20650,14
|
|
20230707,125500,3297555050,20650,20650,20650,20650,1
|
|
20230707,125400,3297534400,20700,20650,20700,20650,244
|
|
20230707,125300,3292483750,20650,20650,20650,20650,2
|
|
20230707,125200,3292442450,20650,20700,20700,20650,3650
|
|
20230707,125100,3216985600,20700,20700,20700,20700,130
|
|
20230707,125000,3214294600,20750,20700,20750,20700,62
|
|
20230707,124900,3213008250,20750,20700,20750,20700,13
|
|
20230707,124800,3212739050,20700,20700,20700,20700,9
|
|
20230707,124700,3212552750,20700,20750,20750,20700,22
|
|
20230707,124600,3212096350,20700,20700,20750,20700,3
|
|
20230707,124500,3212034200,20750,20700,20750,20700,93
|
|
20230707,124400,3210104550,20700,20750,20750,20700,133
|
|
20230707,124300,3207344900,20800,20750,20800,20750,26
|
|
20230707,124200,3206804150,20750,20700,20750,20700,3
|
|
20230707,124100,3206741950,20700,20800,20800,20700,3
|
|
20230707,124000,3206679750,20800,20700,20800,20700,26
|
|
20230707,123900,3206139100,20800,20750,20800,20700,30
|
|
20230707,123800,3205516550,20700,20700,20700,20700,36
|
|
20230707,123700,3204771350,20700,20750,20750,20700,12
|
|
20230707,123600,3204522700,20750,20700,20750,20700,3
|
|
20230707,123500,3204460550,20750,20750,20750,20750,21
|
|
20230707,123400,3204024800,20750,20750,20750,20750,4
|
|
20230707,123300,3203941800,20750,20750,20800,20750,136
|
|
20230707,123200,3201119200,20750,20700,20750,20700,37
|
|
20230707,123100,3200352650,20750,20750,20750,20700,485
|
|
20230707,123000,3190289050,20700,20700,20700,20700,3
|
|
20230707,122900,3190226950,20700,20700,20750,20700,57
|
|
20230707,122800,3189046800,20700,20700,20700,20700,406
|
|
20230707,122700,3180642600,20700,20750,20750,20700,205
|
|
20230707,122600,3176389000,20750,20750,20750,20700,75
|
|
20230707,122500,3174832800,20750,20750,20750,20700,219
|
|
20230707,122400,3170288600,20750,20800,20800,20750,205
|
|
20230707,122300,3166034700,20750,20800,20800,20750,105
|
|
20230707,122200,3163855900,20750,20750,20800,20750,222
|
|
20230707,122100,3159249350,20750,20800,20800,20750,123
|
|
20230707,122000,3156691500,20750,20750,20800,20750,7
|
|
20230707,121900,3156546100,20800,20750,20800,20750,11
|
|
20230707,121800,3156317350,20750,20750,20750,20750,1
|
|
20230707,121700,3156296600,20750,20750,20800,20750,13
|
|
20230707,121600,3156026800,20750,20750,20800,20750,5
|
|
20230707,121500,3155923000,20750,20750,20750,20750,6
|
|
20230707,121400,3155798500,20700,20700,20700,20700,1
|
|
20230707,121300,3155777800,20700,20700,20750,20700,6
|
|
20230707,121200,3155653450,20800,20800,20800,20750,24
|
|
20230707,121100,3155154300,20700,20700,20750,20700,88
|
|
20230707,121000,3153328450,20750,20700,20750,20700,560
|
|
20230707,120900,3141727900,20700,20700,20700,20650,6
|
|
20230707,120800,3141603850,20650,20650,20700,20650,13
|
|
20230707,120700,3141334850,20700,20650,20700,20650,75
|
|
20230707,120600,3139782450,20650,20650,20650,20650,2
|
|
20230707,120500,3139741150,20700,20650,20700,20650,16
|
|
20230707,120400,3139410150,20650,20700,20700,20650,2
|
|
20230707,120300,3139368800,20650,20650,20650,20650,4
|
|
20230707,120200,3139286200,20650,20600,20700,20600,38
|
|
20230707,120100,3138501500,20600,20650,20650,20600,34
|
|
20230707,120000,3137799450,20600,20650,20700,20600,268
|
|
20230707,115900,3132265300,20650,20650,20650,20650,1
|
|
20230707,115800,3132244650,20650,20650,20700,20650,5
|
|
20230707,115700,3132141350,20650,20600,20650,20600,50
|
|
20230707,115600,3131108950,20650,20600,20650,20600,204
|
|
20230707,115500,3126896550,20600,20600,20600,20600,328
|
|
20230707,115400,3120139750,20600,20600,20600,20600,5
|
|
20230707,115300,3120036750,20600,20650,20650,20600,298
|
|
20230707,115200,3113897900,20600,20600,20600,20600,1
|
|
20230707,115100,3113877300,20600,20600,20600,20600,83
|
|
20230707,115000,3112167500,20600,20600,20600,20600,2
|
|
20230707,114900,3112126300,20600,20600,20650,20600,411
|
|
20230707,114800,3103659650,20600,20650,20650,20600,13
|
|
20230707,114700,3103391350,20650,20600,20650,20600,81
|
|
20230707,114600,3101722100,20600,20650,20650,20600,31
|
|
20230707,114500,3101082000,20650,20700,20700,20600,829
|
|
20230707,114400,3083996900,20600,20700,20800,20600,1416
|
|
20230707,114300,3054707700,20750,20750,20750,20700,316
|
|
20230707,114200,3048156050,20700,20800,20800,20700,527
|
|
20230707,114100,3037212700,20750,20700,20800,20700,1469
|
|
20230707,114000,3006784350,20700,20650,20700,20650,102
|
|
20230707,113900,3004677950,20650,20600,20650,20600,20
|
|
20230707,113800,3004265000,20650,20600,20650,20600,6
|
|
20230707,113700,3004141150,20600,20650,20650,20600,18
|
|
20230707,113600,3003770100,20650,20600,20650,20600,239
|
|
20230707,113500,2998846600,20600,20600,20600,20600,1
|
|
20230707,113400,2998826000,20600,20600,20650,20600,13
|
|
20230707,113300,2998557700,20650,20600,20650,20600,5
|
|
20230707,113200,2998454500,20600,20650,20650,20600,624
|
|
20230707,113100,2985568950,20650,20650,20650,20600,233
|
|
20230707,113000,2980764350,20700,20600,20700,20600,56
|
|
20230707,112900,2979605450,20600,20600,20600,20600,2
|
|
20230707,112800,2979564250,20600,20700,20700,20600,54
|
|
20230707,112700,2978449150,20650,20650,20650,20650,1
|
|
20230707,112600,2978428500,20600,20600,20650,20600,13
|
|
20230707,112500,2978160600,20600,20550,20700,20550,31
|
|
20230707,112400,2977521800,20700,20700,20700,20700,2
|
|
20230707,112300,2977480400,20550,20650,20650,20550,763
|
|
20230707,112200,2961767350,20700,20650,20700,20650,17
|
|
20230707,112100,2961416200,20650,20650,20650,20650,107
|
|
20230707,112000,2959206650,20650,20650,20650,20600,131
|
|
20230707,111900,2956503000,20650,20600,20650,20600,1738
|
|
20230707,111800,2920700100,20600,20600,20600,20600,3
|
|
20230707,111700,2920638300,20550,20550,20550,20550,0
|
|
20230707,111600,2920638300,20550,20600,20600,20550,69
|
|
20230707,111500,2919217250,20600,20600,20600,20600,2
|
|
20230707,111400,2919176050,20550,20600,20600,20550,142
|
|
20230707,111300,2916254950,20650,20650,20650,20600,401
|
|
20230707,111200,2907993800,20650,20600,20650,20600,41
|
|
20230707,111100,2907148300,20650,20650,20650,20650,0
|
|
20230707,111000,2907148300,20650,20650,20650,20650,35
|
|
20230707,110900,2906425550,20650,20600,20650,20600,87
|
|
20230707,110800,2904630400,20600,20600,20650,20600,181
|
|
20230707,110700,2900901600,20600,20550,20600,20550,920
|
|
20230707,110600,2881952300,20550,20550,20550,20550,118
|
|
20230707,110500,2879527400,20600,20600,20600,20600,32
|
|
20230707,110400,2878868200,20600,20650,20650,20600,7
|
|
20230707,110300,2878723950,20650,20650,20650,20500,122
|
|
20230707,110200,2876222650,20500,20550,20650,20500,600
|
|
20230707,110100,2863905650,20500,20600,20600,20500,2032
|
|
20230707,110000,2822181000,20600,20600,20650,20600,388
|
|
20230707,105900,2814188150,20600,20600,20650,20600,56
|
|
20230707,105800,2813034450,20550,20600,20600,20550,105
|
|
20230707,105700,2810876450,20550,20600,20600,20550,2361
|
|
20230707,105600,2762323150,20600,20600,20650,20600,166
|
|
20230707,105500,2758903500,20600,20600,20600,20600,1407
|
|
20230707,105400,2729919300,20650,20650,20650,20600,677
|
|
20230707,105300,2715966400,20600,20600,20600,20600,221
|
|
20230707,105200,2711413800,20600,20700,20700,20600,635
|
|
20230707,105100,2698331600,20650,20650,20700,20650,612
|
|
20230707,105000,2685693700,20650,20700,20700,20650,404
|
|
20230707,104900,2677350850,20700,20750,20750,20700,1014
|
|
20230707,104800,2656353000,20750,20750,20750,20750,2
|
|
20230707,104700,2656311500,20700,20800,20800,20700,809
|
|
20230707,104600,2639556600,20800,20800,20800,20800,10
|
|
20230707,104500,2639348600,20800,20800,20800,20800,50
|
|
20230707,104400,2638308600,20800,20800,20800,20700,161
|
|
20230707,104300,2634970150,20700,20750,20750,20700,273
|
|
20230707,104200,2629309300,20750,20800,20800,20750,152
|
|
20230707,104100,2626147800,20800,20700,20800,20700,749
|
|
20230707,104000,2610576800,20700,20750,20750,20700,263
|
|
20230707,103900,2605124600,20750,20700,20750,20700,6
|
|
20230707,103800,2605000300,20700,20700,20750,20700,182
|
|
20230707,103700,2601232800,20700,20700,20700,20700,250
|
|
20230707,103600,2596057800,20700,20700,20750,20700,6
|
|
20230707,103500,2595933550,20700,20700,20750,20650,707
|
|
20230707,103400,2581321200,20700,20700,20700,20700,272
|
|
20230707,103300,2575690800,20700,20700,20700,20650,116
|
|
20230707,103200,2573294600,20700,20700,20700,20700,108
|
|
20230707,103100,2571059000,20700,20700,20700,20700,237
|
|
20230707,103000,2566153100,20600,20700,20700,20600,171
|
|
20230707,102900,2562622600,20600,20600,20700,20600,1676
|
|
20230707,102800,2528052000,20600,20600,20650,20600,434
|
|
20230707,102700,2519108650,20650,20650,20650,20600,547
|
|
20230707,102600,2507835300,20700,20700,20700,20650,1946
|
|
20230707,102500,2467647350,20700,20750,20750,20700,21
|
|
20230707,102400,2467212550,20650,20700,20750,20650,280
|
|
20230707,102300,2461419650,20700,20700,20700,20700,678
|
|
20230707,102200,2447385050,20750,20750,20750,20750,117
|
|
20230707,102100,2444957300,20750,20750,20750,20750,11
|
|
20230707,102000,2444729050,20750,20750,20750,20750,9
|
|
20230707,101900,2444542300,20650,20750,20750,20650,1205
|
|
20230707,101800,2419591950,20750,20750,20750,20750,302
|
|
20230707,101700,2413325450,20750,20750,20750,20750,114
|
|
20230707,101600,2410959950,20750,20700,20750,20700,199
|
|
20230707,101500,2406838000,20700,20700,20750,20700,545
|
|
20230707,101400,2395555500,20650,20650,20650,20600,810
|
|
20230707,101300,2378863950,20600,20600,20650,20600,406
|
|
20230707,101200,2370500250,20600,20600,20650,20550,730
|
|
20230707,101100,2355462250,20700,20650,20700,20600,601
|
|
20230707,101000,2343071250,20700,20700,20700,20600,1338
|
|
20230707,100900,2315436400,20700,20800,20850,20700,2124
|
|
20230707,100800,2271394500,20800,20750,20850,20750,253
|
|
20230707,100700,2266144500,20750,20850,20850,20750,586
|
|
20230707,100600,2253969400,20700,20850,20900,20700,3253
|
|
20230707,100500,2186338800,20900,20900,21000,20900,209
|
|
20230707,100400,2181970600,20900,21000,21000,20900,292
|
|
20230707,100300,2175867700,20900,21000,21000,20900,38
|
|
20230707,100200,2175073400,21000,20900,21000,20900,423
|
|
20230707,100100,2166231500,20900,21000,21000,20900,1021
|
|
20230707,100000,2144831900,20950,21000,21000,20900,1504
|
|
20230707,095900,2113355400,21000,21050,21050,20950,1394
|
|
20230707,095800,2084098800,21050,20950,21050,20950,1259
|
|
20230707,095700,2057717550,20950,21050,21050,20950,1574
|
|
20230707,095600,2024676800,21050,21000,21100,20950,1856
|
|
20230707,095500,1985693150,21050,21100,21100,21050,845
|
|
20230707,095400,1967903450,21050,21150,21150,21050,2167
|
|
20230707,095300,1922183400,21150,21150,21200,21150,1123
|
|
20230707,095200,1898399900,21150,21150,21150,21050,2101
|
|
20230707,095100,1854040800,21150,21200,21250,21150,2615
|
|
20230707,095000,1798608350,21250,21300,21350,21200,2233
|
|
20230707,094900,1751101050,21350,21400,21400,21350,444
|
|
20230707,094800,1741621250,21400,21350,21400,21350,266
|
|
20230707,094700,1735942100,21350,21450,21450,21350,4359
|
|
20230707,094600,1642702650,21400,21450,21450,21400,667
|
|
20230707,094500,1628396550,21500,21550,21550,21500,100
|
|
20230707,094400,1626246500,21500,21450,21500,21400,734
|
|
20230707,094300,1610504600,21450,21450,21550,21400,1480
|
|
20230707,094200,1578790200,21450,21450,21450,21450,53
|
|
20230707,094100,1577653350,21450,21450,21600,21450,419
|
|
20230707,094000,1568658400,21450,21500,21500,21450,368
|
|
20230707,093900,1560748500,21500,21600,21600,21500,283
|
|
20230707,093800,1554659100,21600,21550,21600,21500,424
|
|
20230707,093700,1545532350,21550,21600,21600,21500,818
|
|
20230707,093600,1527917400,21500,21550,21650,21500,345
|
|
20230707,093500,1520496050,21650,21500,21650,21500,648
|
|
20230707,093400,1506556150,21500,21600,21600,21500,376
|
|
20230707,093300,1498449750,21550,21600,21700,21500,634
|
|
20230707,093200,1484793850,21550,21600,21650,21550,222
|
|
20230707,093100,1480008200,21600,21650,21650,21550,1570
|
|
20230707,093000,1446063350,21700,21850,21850,21700,552
|
|
20230707,092900,1434080350,21850,21650,21850,21650,3962
|
|
20230707,092800,1348287800,21700,21750,21750,21700,1546
|
|
20230707,092700,1314736200,21750,21800,21850,21750,803
|
|
20230707,092600,1297243200,21800,21850,21850,21800,999
|
|
20230707,092500,1275440500,21850,21900,21950,21800,628
|
|
20230707,092400,1261673100,21850,21900,21900,21800,1840
|
|
20230707,092300,1221496850,21900,21850,21900,21850,291
|
|
20230707,092200,1215133100,21950,22050,22050,21800,3437
|
|
20230707,092100,1139693600,22000,22000,22050,21950,2471
|
|
20230707,092000,1085288350,22000,21750,22000,21700,2257
|
|
20230707,091900,1035726500,21750,21750,21750,21700,443
|
|
20230707,091800,1026111600,21700,21750,21750,21700,208
|
|
20230707,091700,1021593800,21700,21750,21750,21700,625
|
|
20230707,091600,1008016750,21800,21800,21850,21750,246
|
|
20230707,091500,1002652750,21850,21750,21900,21700,685
|
|
20230707,091400,987735200,21750,21850,21900,21750,2728
|
|
20230707,091300,928325350,21800,21950,21950,21800,2963
|
|
20230707,091200,863552100,22000,21950,22000,21900,1489
|
|
20230707,091100,830926350,21950,21950,21950,21850,1537
|
|
20230707,091000,797259100,21950,21900,21950,21900,1225
|
|
20230707,090900,770427750,21850,21850,21950,21850,392
|
|
20230707,090800,761834850,21800,21750,21900,21750,1520
|
|
20230707,090700,728650300,21750,21750,21800,21750,286
|
|
20230707,090600,722416500,21750,21800,21850,21750,795
|
|
20230707,090500,705085700,21800,21900,21900,21750,414
|
|
20230707,090400,696056050,21750,22100,22100,21750,2700
|
|
20230707,090300,636935000,22100,22050,22100,21900,3941
|
|
20230707,090200,550186900,22100,22100,22150,22000,6522
|
|
20230707,090100,406504350,22100,22150,22400,22100,12340
|
|
20230707,090000,132292350,22150,21800,22150,21800,5973
|