635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,193200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,193100,24221028450,20350,20350,20350,20350,0
|
|
20230707,193000,24221028450,20350,20350,20350,20350,0
|
|
20230707,192900,24221028450,20350,20350,20350,20350,0
|
|
20230707,192800,24221028450,20350,20350,20350,20350,0
|
|
20230707,192700,24221028450,20350,20350,20350,20350,0
|
|
20230707,192600,24221028450,20350,20350,20350,20350,0
|
|
20230707,192500,24221028450,20350,20350,20350,20350,0
|
|
20230707,192400,24221028450,20350,20350,20350,20350,0
|
|
20230707,192300,24221028450,20350,20350,20350,20350,0
|
|
20230707,192200,24221028450,20350,20350,20350,20350,0
|
|
20230707,192100,24221028450,20350,20350,20350,20350,0
|
|
20230707,192000,24221028450,20350,20350,20350,20350,0
|
|
20230707,191900,24221028450,20350,20350,20350,20350,0
|
|
20230707,191800,24221028450,20350,20350,20350,20350,0
|
|
20230707,191700,24221028450,20350,20350,20350,20350,0
|
|
20230707,191600,24221028450,20350,20350,20350,20350,0
|
|
20230707,191500,24221028450,20350,20350,20350,20350,0
|
|
20230707,191400,24221028450,20350,20350,20350,20350,0
|
|
20230707,191300,24221028450,20350,20350,20350,20350,0
|
|
20230707,191200,24221028450,20350,20350,20350,20350,0
|
|
20230707,191100,24221028450,20350,20350,20350,20350,0
|
|
20230707,191000,24221028450,20350,20350,20350,20350,0
|
|
20230707,190900,24221028450,20350,20350,20350,20350,0
|
|
20230707,190800,24221028450,20350,20350,20350,20350,0
|
|
20230707,190700,24221028450,20350,20350,20350,20350,0
|
|
20230707,190600,24221028450,20350,20350,20350,20350,0
|
|
20230707,190500,24221028450,20350,20350,20350,20350,0
|
|
20230707,190400,24221028450,20350,20350,20350,20350,0
|
|
20230707,190300,24221028450,20350,20350,20350,20350,0
|
|
20230707,190200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,190100,24221028450,20350,20350,20350,20350,0
|
|
20230707,190000,24221028450,20350,20350,20350,20350,0
|
|
20230707,185900,24221028450,20350,20350,20350,20350,0
|
|
20230707,185800,24221028450,20350,20350,20350,20350,0
|
|
20230707,185700,24221028450,20350,20350,20350,20350,0
|
|
20230707,185600,24221028450,20350,20350,20350,20350,0
|
|
20230707,185500,24221028450,20350,20350,20350,20350,0
|
|
20230707,185400,24221028450,20350,20350,20350,20350,0
|
|
20230707,185300,24221028450,20350,20350,20350,20350,0
|
|
20230707,185200,24221028450,20350,20350,20350,20350,0
|
|
20230707,185100,24221028450,20350,20350,20350,20350,0
|
|
20230707,185000,24221028450,20350,20350,20350,20350,0
|
|
20230707,184900,24221028450,20350,20350,20350,20350,0
|
|
20230707,184800,24221028450,20350,20350,20350,20350,0
|
|
20230707,184700,24221028450,20350,20350,20350,20350,0
|
|
20230707,184600,24221028450,20350,20350,20350,20350,0
|
|
20230707,184500,24221028450,20350,20350,20350,20350,0
|
|
20230707,184400,24221028450,20350,20350,20350,20350,0
|
|
20230707,184300,24221028450,20350,20350,20350,20350,0
|
|
20230707,184200,24221028450,20350,20350,20350,20350,0
|
|
20230707,184100,24221028450,20350,20350,20350,20350,0
|
|
20230707,184000,24221028450,20350,20350,20350,20350,0
|
|
20230707,183900,24221028450,20350,20350,20350,20350,0
|
|
20230707,183800,24221028450,20350,20350,20350,20350,0
|
|
20230707,183700,24221028450,20350,20350,20350,20350,0
|
|
20230707,183600,24221028450,20350,20350,20350,20350,0
|
|
20230707,183500,24221028450,20350,20350,20350,20350,0
|
|
20230707,183400,24221028450,20350,20350,20350,20350,0
|
|
20230707,183300,24221028450,20350,20350,20350,20350,0
|
|
20230707,183200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,183100,24221028450,20350,20350,20350,20350,0
|
|
20230707,183000,24221028450,20350,20350,20350,20350,0
|
|
20230707,182900,24221028450,20350,20350,20350,20350,0
|
|
20230707,182800,24221028450,20350,20350,20350,20350,0
|
|
20230707,182700,24221028450,20350,20350,20350,20350,0
|
|
20230707,182600,24221028450,20350,20350,20350,20350,0
|
|
20230707,182500,24221028450,20350,20350,20350,20350,0
|
|
20230707,182400,24221028450,20350,20350,20350,20350,0
|
|
20230707,182300,24221028450,20350,20350,20350,20350,0
|
|
20230707,182200,24221028450,20350,20350,20350,20350,0
|
|
20230707,182100,24221028450,20350,20350,20350,20350,0
|
|
20230707,182000,24221028450,20350,20350,20350,20350,0
|
|
20230707,181900,24221028450,20350,20350,20350,20350,0
|
|
20230707,181800,24221028450,20350,20350,20350,20350,0
|
|
20230707,181700,24221028450,20350,20350,20350,20350,0
|
|
20230707,181600,24221028450,20350,20350,20350,20350,0
|
|
20230707,181500,24221028450,20350,20350,20350,20350,0
|
|
20230707,181400,24221028450,20350,20350,20350,20350,0
|
|
20230707,181300,24221028450,20350,20350,20350,20350,0
|
|
20230707,181200,24221028450,20350,20350,20350,20350,0
|
|
20230707,181100,24221028450,20350,20350,20350,20350,0
|
|
20230707,181000,24221028450,20350,20350,20350,20350,0
|
|
20230707,180900,24221028450,20350,20350,20350,20350,0
|
|
20230707,180800,24221028450,20350,20350,20350,20350,0
|
|
20230707,180700,24221028450,20350,20350,20350,20350,0
|
|
20230707,180600,24221028450,20350,20350,20350,20350,0
|
|
20230707,180500,24221028450,20350,20350,20350,20350,0
|
|
20230707,180400,24221028450,20350,20350,20350,20350,0
|
|
20230707,180300,24221028450,20350,20350,20350,20350,0
|
|
20230707,180200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,180100,24221028450,20350,20350,20350,20350,0
|
|
20230707,180000,24221028450,20350,20350,20350,20350,0
|
|
20230707,175900,24221028450,20350,20350,20350,20350,0
|
|
20230707,175800,24221028450,20350,20350,20350,20350,0
|
|
20230707,175700,24221028450,20350,20350,20350,20350,0
|
|
20230707,175600,24221028450,20350,20350,20350,20350,0
|
|
20230707,175500,24221028450,20350,20350,20350,20350,0
|
|
20230707,175400,24221028450,20350,20350,20350,20350,0
|
|
20230707,175300,24221028450,20350,20350,20350,20350,0
|
|
20230707,175200,24221028450,20350,20350,20350,20350,0
|
|
20230707,175100,24221028450,20350,20350,20350,20350,0
|
|
20230707,175000,24221028450,20350,20350,20350,20350,0
|
|
20230707,174900,24221028450,20350,20350,20350,20350,0
|
|
20230707,174800,24221028450,20350,20350,20350,20350,0
|
|
20230707,174700,24221028450,20350,20350,20350,20350,0
|
|
20230707,174600,24221028450,20350,20350,20350,20350,0
|
|
20230707,174500,24221028450,20350,20350,20350,20350,0
|
|
20230707,174400,24221028450,20350,20350,20350,20350,0
|
|
20230707,174300,24221028450,20350,20350,20350,20350,0
|
|
20230707,174200,24221028450,20350,20350,20350,20350,0
|
|
20230707,174100,24221028450,20350,20350,20350,20350,0
|
|
20230707,174000,24221028450,20350,20350,20350,20350,0
|
|
20230707,173900,24221028450,20350,20350,20350,20350,0
|
|
20230707,173800,24221028450,20350,20350,20350,20350,0
|
|
20230707,173700,24221028450,20350,20350,20350,20350,0
|
|
20230707,173600,24221028450,20350,20350,20350,20350,0
|
|
20230707,173500,24221028450,20350,20350,20350,20350,0
|
|
20230707,173400,24221028450,20350,20350,20350,20350,0
|
|
20230707,173300,24221028450,20350,20350,20350,20350,0
|
|
20230707,173200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,173100,24221028450,20350,20350,20350,20350,0
|
|
20230707,173000,24221028450,20350,20350,20350,20350,0
|
|
20230707,172900,24221028450,20350,20350,20350,20350,0
|
|
20230707,172800,24221028450,20350,20350,20350,20350,0
|
|
20230707,172700,24221028450,20350,20350,20350,20350,0
|
|
20230707,172600,24221028450,20350,20350,20350,20350,0
|
|
20230707,172500,24221028450,20350,20350,20350,20350,0
|
|
20230707,172400,24221028450,20350,20350,20350,20350,0
|
|
20230707,172300,24221028450,20350,20350,20350,20350,0
|
|
20230707,172200,24221028450,20350,20350,20350,20350,0
|
|
20230707,172100,24221028450,20350,20350,20350,20350,0
|
|
20230707,172000,24221028450,20350,20350,20350,20350,0
|
|
20230707,171900,24221028450,20350,20350,20350,20350,0
|
|
20230707,171800,24221028450,20350,20350,20350,20350,0
|
|
20230707,171700,24221028450,20350,20350,20350,20350,0
|
|
20230707,171600,24221028450,20350,20350,20350,20350,0
|
|
20230707,171500,24221028450,20350,20350,20350,20350,0
|
|
20230707,171400,24221028450,20350,20350,20350,20350,0
|
|
20230707,171300,24221028450,20350,20350,20350,20350,0
|
|
20230707,171200,24221028450,20350,20350,20350,20350,0
|
|
20230707,171100,24221028450,20350,20350,20350,20350,0
|
|
20230707,171000,24221028450,20350,20350,20350,20350,0
|
|
20230707,170900,24221028450,20350,20350,20350,20350,0
|
|
20230707,170800,24221028450,20350,20350,20350,20350,0
|
|
20230707,170700,24221028450,20350,20350,20350,20350,0
|
|
20230707,170600,24221028450,20350,20350,20350,20350,0
|
|
20230707,170500,24221028450,20350,20350,20350,20350,0
|
|
20230707,170400,24221028450,20350,20350,20350,20350,0
|
|
20230707,170300,24221028450,20350,20350,20350,20350,0
|
|
20230707,170200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,170100,24221028450,20350,20350,20350,20350,0
|
|
20230707,170000,24221028450,20350,20350,20350,20350,0
|
|
20230707,165900,24221028450,20350,20350,20350,20350,0
|
|
20230707,165800,24221028450,20350,20350,20350,20350,0
|
|
20230707,165700,24221028450,20350,20350,20350,20350,0
|
|
20230707,165600,24221028450,20350,20350,20350,20350,0
|
|
20230707,165500,24221028450,20350,20350,20350,20350,0
|
|
20230707,165400,24221028450,20350,20350,20350,20350,0
|
|
20230707,165300,24221028450,20350,20350,20350,20350,0
|
|
20230707,165200,24221028450,20350,20350,20350,20350,0
|
|
20230707,165100,24221028450,20350,20350,20350,20350,0
|
|
20230707,165000,24221028450,20350,20350,20350,20350,0
|
|
20230707,164900,24221028450,20350,20350,20350,20350,0
|
|
20230707,164800,24221028450,20350,20350,20350,20350,0
|
|
20230707,164700,24221028450,20350,20350,20350,20350,0
|
|
20230707,164600,24221028450,20350,20350,20350,20350,0
|
|
20230707,164500,24221028450,20350,20350,20350,20350,0
|
|
20230707,164400,24221028450,20350,20350,20350,20350,0
|
|
20230707,164300,24221028450,20350,20350,20350,20350,0
|
|
20230707,164200,24221028450,20350,20350,20350,20350,0
|
|
20230707,164100,24221028450,20350,20350,20350,20350,0
|
|
20230707,164000,24221028450,20350,20350,20350,20350,0
|
|
20230707,163900,24221028450,20350,20350,20350,20350,0
|
|
20230707,163800,24221028450,20350,20350,20350,20350,0
|
|
20230707,163700,24221028450,20350,20350,20350,20350,0
|
|
20230707,163600,24221028450,20350,20350,20350,20350,0
|
|
20230707,163500,24221028450,20350,20350,20350,20350,0
|
|
20230707,163400,24221028450,20350,20350,20350,20350,0
|
|
20230707,163300,24221028450,20350,20350,20350,20350,0
|
|
20230707,163200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,163100,24221028450,20350,20350,20350,20350,0
|
|
20230707,163000,24221028450,20350,20350,20350,20350,0
|
|
20230707,162900,24221028450,20350,20350,20350,20350,0
|
|
20230707,162800,24221028450,20350,20350,20350,20350,0
|
|
20230707,162700,24221028450,20350,20350,20350,20350,0
|
|
20230707,162600,24221028450,20350,20350,20350,20350,0
|
|
20230707,162500,24221028450,20350,20350,20350,20350,0
|
|
20230707,162400,24221028450,20350,20350,20350,20350,0
|
|
20230707,162300,24221028450,20350,20350,20350,20350,0
|
|
20230707,162200,24221028450,20350,20350,20350,20350,0
|
|
20230707,162100,24221028450,20350,20350,20350,20350,0
|
|
20230707,162000,24221028450,20350,20350,20350,20350,0
|
|
20230707,161900,24221028450,20350,20350,20350,20350,0
|
|
20230707,161800,24221028450,20350,20350,20350,20350,0
|
|
20230707,161700,24221028450,20350,20350,20350,20350,0
|
|
20230707,161600,24221028450,20350,20350,20350,20350,0
|
|
20230707,161500,24221028450,20350,20350,20350,20350,0
|
|
20230707,161400,24221028450,20350,20350,20350,20350,0
|
|
20230707,161300,24221028450,20350,20350,20350,20350,0
|
|
20230707,161200,24221028450,20350,20350,20350,20350,0
|
|
20230707,161100,24221028450,20350,20350,20350,20350,0
|
|
20230707,161000,24221028450,20350,20350,20350,20350,0
|
|
20230707,160900,24221028450,20350,20350,20350,20350,0
|
|
20230707,160800,24221028450,20350,20350,20350,20350,0
|
|
20230707,160700,24221028450,20350,20350,20350,20350,0
|
|
20230707,160600,24221028450,20350,20350,20350,20350,0
|
|
20230707,160500,24221028450,20350,20350,20350,20350,0
|
|
20230707,160400,24221028450,20350,20350,20350,20350,0
|
|
20230707,160300,24221028450,20350,20350,20350,20350,0
|
|
20230707,160200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,160100,24221028450,20350,20350,20350,20350,0
|
|
20230707,160000,24221028450,20350,20350,20350,20350,0
|
|
20230707,155900,24221028450,20350,20350,20350,20350,0
|
|
20230707,155800,24221028450,20350,20350,20350,20350,0
|
|
20230707,155700,24221028450,20350,20350,20350,20350,0
|
|
20230707,155600,24221028450,20350,20350,20350,20350,0
|
|
20230707,155500,24221028450,20350,20350,20350,20350,0
|
|
20230707,155400,24221028450,20350,20350,20350,20350,0
|
|
20230707,155300,24221028450,20350,20350,20350,20350,0
|
|
20230707,155200,24221028450,20350,20350,20350,20350,0
|
|
20230707,155100,24221028450,20350,20350,20350,20350,0
|
|
20230707,155000,24221028450,20350,20350,20350,20350,0
|
|
20230707,154900,24221028450,20350,20350,20350,20350,0
|
|
20230707,154800,24221028450,20350,20350,20350,20350,0
|
|
20230707,154700,24221028450,20350,20350,20350,20350,0
|
|
20230707,154600,24221028450,20350,20350,20350,20350,0
|
|
20230707,154500,24221028450,20350,20350,20350,20350,0
|
|
20230707,154400,24221028450,20350,20350,20350,20350,0
|
|
20230707,154300,24221028450,20350,20350,20350,20350,0
|
|
20230707,154200,24221028450,20350,20350,20350,20350,0
|
|
20230707,154100,24221028450,20350,20350,20350,20350,0
|
|
20230707,154000,24221028450,20350,20350,20350,20350,0
|
|
20230707,153900,24221028450,20350,20350,20350,20350,0
|
|
20230707,153800,24221028450,20350,20350,20350,20350,0
|
|
20230707,153700,24221028450,20350,20350,20350,20350,0
|
|
20230707,153600,24221028450,20350,20350,20350,20350,0
|
|
20230707,153500,24221028450,20350,20350,20350,20350,0
|
|
20230707,153400,24221028450,20350,20350,20350,20350,0
|
|
20230707,153300,24221028450,20350,20350,20350,20350,0
|
|
20230707,153200,24221028450,20350,20350,20350,20350,20160
|
|
20230707,153100,24221028450,20350,20350,20350,20350,0
|
|
20230707,153000,24221028450,20350,20350,20350,20350,20160
|
|
20230707,152900,23810772450,20350,20350,20350,20350,0
|
|
20230707,152800,23810772450,20350,20350,20350,20350,0
|
|
20230707,152700,23810772450,20350,20350,20350,20350,0
|
|
20230707,152600,23810772450,20350,20350,20350,20350,0
|
|
20230707,152500,23810772450,20350,20350,20350,20350,0
|
|
20230707,152400,23810772450,20350,20350,20350,20350,0
|
|
20230707,152300,23810772450,20350,20350,20350,20350,0
|
|
20230707,152200,23810772450,20350,20350,20350,20350,0
|
|
20230707,152100,23810772450,20350,20350,20350,20350,0
|
|
20230707,152000,23810772450,20350,20350,20350,20350,0
|
|
20230707,151900,23810772450,20350,20350,20350,20300,867
|
|
20230707,151800,23793131250,20350,20350,20350,20300,544
|
|
20230707,151700,23782065600,20350,20250,20350,20250,10546
|
|
20230707,151600,23567816700,20300,20350,20350,20300,5901
|
|
20230707,151500,23448024650,20350,20350,20350,20300,3351
|
|
20230707,151400,23379963100,20350,20350,20350,20300,752
|
|
20230707,151300,23364665700,20350,20350,20350,20300,1294
|
|
20230707,151200,23338335700,20350,20350,20400,20350,6740
|
|
20230707,151100,23201165200,20400,20400,20400,20350,858
|
|
20230707,151000,23183668750,20400,20400,20400,20350,2880
|
|
20230707,150900,23125051450,20400,20350,20400,20350,2588
|
|
20230707,150800,23072319000,20400,20400,20400,20350,541
|
|
20230707,150700,23061294750,20400,20400,20400,20350,358
|
|
20230707,150600,23053999650,20350,20400,20400,20350,1952
|
|
20230707,150500,23014209350,20400,20400,20400,20350,1496
|
|
20230707,150400,22983706050,20400,20400,20400,20350,1775
|
|
20230707,150300,22947541900,20350,20350,20350,20300,2070
|
|
20230707,150200,22905437450,20350,20350,20350,20250,5375
|
|
20230707,150100,22796410650,20300,20350,20350,20300,612
|
|
20230707,150000,22783969200,20350,20350,20350,20300,1813
|
|
20230707,145900,22747136950,20250,20300,20350,20250,560
|
|
20230707,145800,22735770400,20350,20300,20350,20250,1823
|
|
20230707,145700,22698758800,20300,20300,20350,20250,2748
|
|
20230707,145600,22643020450,20300,20300,20350,20250,890
|
|
20230707,145500,22624967200,20300,20350,20350,20250,2060
|
|
20230707,145400,22583171400,20300,20300,20300,20250,3051
|
|
20230707,145300,22521347700,20300,20300,20350,20250,3350
|
|
20230707,145200,22453343600,20350,20350,20350,20300,1398
|
|
20230707,145100,22424943300,20300,20350,20350,20250,508
|
|
20230707,145000,22414629050,20350,20350,20350,20300,4299
|
|
20230707,144900,22327351150,20350,20300,20350,20300,764
|
|
20230707,144800,22311805000,20350,20350,20350,20300,711
|
|
20230707,144700,22297363500,20350,20350,20350,20300,1408
|
|
20230707,144600,22268710950,20350,20350,20350,20300,941
|
|
20230707,144500,22249579350,20350,20350,20350,20300,2027
|
|
20230707,144400,22208385150,20350,20300,20350,20250,2012
|
|
20230707,144300,22167456800,20300,20300,20300,20250,1255
|
|
20230707,144200,22142001500,20300,20300,20300,20250,565
|
|
20230707,144100,22130535100,20300,20250,20300,20250,580
|
|
20230707,144000,22118764550,20250,20300,20300,20250,3849
|
|
20230707,143900,22040759700,20300,20300,20300,20250,3276
|
|
20230707,143800,21974336750,20250,20250,20300,20250,845
|
|
20230707,143700,21957186000,20250,20300,20300,20250,203
|
|
20230707,143600,21953066600,20300,20350,20350,20250,713
|
|
20230707,143500,21938575550,20300,20300,20350,20250,1506
|
|
20230707,143400,21908005150,20250,20300,20300,20250,843
|
|
20230707,143300,21890909100,20300,20350,20350,20250,1585
|
|
20230707,143200,21858735900,20350,20350,20400,20300,690
|
|
20230707,143100,21844704800,20350,20400,20400,20300,1436
|
|
20230707,143000,21815522800,20350,20350,20350,20300,903
|
|
20230707,142900,21797156000,20350,20350,20400,20300,663
|
|
20230707,142800,21783650800,20400,20350,20400,20300,7056
|
|
20230707,142700,21640047550,20350,20350,20400,20300,1815
|
|
20230707,142600,21603099350,20350,20350,20400,20350,860
|
|
20230707,142500,21585594950,20350,20400,20400,20350,1253
|
|
20230707,142400,21560076800,20400,20350,20400,20350,131
|
|
20230707,142300,21557405400,20400,20350,20400,20300,3650
|
|
20230707,142200,21483127900,20400,20400,20450,20400,1314
|
|
20230707,142100,21456317700,20450,20400,20450,20400,490
|
|
20230707,142000,21446300300,20450,20400,20450,20350,783
|
|
20230707,141900,21430319900,20400,20400,20450,20350,523
|
|
20230707,141800,21419650650,20400,20400,20450,20350,2758
|
|
20230707,141700,21363390250,20400,20350,20400,20350,1476
|
|
20230707,141600,21333344500,20350,20400,20400,20300,5232
|
|
20230707,141500,21226937700,20400,20400,20400,20350,205
|
|
20230707,141400,21222756700,20400,20350,20400,20250,7241
|
|
20230707,141300,21075767200,20400,20450,20450,20350,473
|
|
20230707,141200,21066113450,20450,20450,20450,20400,5698
|
|
20230707,141100,20949857700,20450,20450,20450,20400,588
|
|
20230707,141000,20937836600,20400,20450,20450,20400,385
|
|
20230707,140900,20929975200,20450,20450,20450,20400,371
|
|
20230707,140800,20922389100,20450,20400,20450,20350,8272
|
|
20230707,140700,20753664200,20400,20400,20400,20350,604
|
|
20230707,140600,20741349950,20400,20400,20400,20350,514
|
|
20230707,140500,20730882600,20400,20400,20400,20350,1358
|
|
20230707,140400,20703202300,20350,20350,20400,20350,535
|
|
20230707,140300,20692307100,20350,20400,20400,20350,454
|
|
20230707,140200,20683052250,20400,20400,20400,20350,313
|
|
20230707,140100,20676673150,20400,20400,20400,20350,443
|
|
20230707,140000,20667638300,20400,20400,20400,20350,1150
|
|
20230707,135900,20644220100,20400,20400,20400,20350,587
|
|
20230707,135800,20632255650,20400,20350,20400,20300,1795
|
|
20230707,135700,20595688850,20300,20350,20350,20300,615
|
|
20230707,135600,20583174550,20300,20350,20350,20200,7531
|
|
20230707,135500,20430462700,20350,20300,20350,20300,171
|
|
20230707,135400,20426983550,20300,20350,20350,20300,641
|
|
20230707,135300,20413950200,20350,20300,20350,20300,519
|
|
20230707,135200,20403404000,20350,20300,20350,20250,6479
|
|
20230707,135100,20271863800,20300,20300,20350,20250,12965
|
|
20230707,135000,20009224100,20300,20300,20300,20250,423
|
|
20230707,134900,20000643750,20300,20300,20300,20250,545
|
|
20230707,134800,19989588050,20300,20300,20300,20200,5124
|
|
20230707,134700,19885984800,20300,20300,20300,20250,319
|
|
20230707,134600,19879516450,20300,20300,20300,20250,50
|
|
20230707,134500,19878501850,20300,20300,20350,20300,3393
|
|
20230707,134400,19809621350,20350,20350,20350,20300,17
|
|
20230707,134300,19809275850,20300,20300,20350,20300,118
|
|
20230707,134200,19806878650,20350,20300,20350,20250,281
|
|
20230707,134100,19801176600,20350,20300,20350,20300,2471
|
|
20230707,134000,19751015200,20250,20300,20300,20250,358
|
|
20230707,133900,19743764500,20250,20300,20300,20250,68
|
|
20230707,133800,19742387100,20300,20300,20300,20250,34
|
|
20230707,133700,19741697400,20250,20250,20300,20200,263
|
|
20230707,133600,19736381850,20200,20250,20250,20200,2780
|
|
20230707,133500,19680205250,20250,20300,20300,20250,3957
|
|
20230707,133400,19599880200,20300,20250,20300,20250,1412
|
|
20230707,133300,19571286100,20250,20250,20300,20250,64
|
|
20230707,133200,19569988750,20200,20250,20300,20200,1651
|
|
20230707,133100,19536559600,20300,20250,20300,20250,134
|
|
20230707,133000,19533845050,20250,20300,20300,20250,59
|
|
20230707,132900,19532648650,20300,20200,20300,20200,2505
|
|
20230707,132800,19481943250,20250,20200,20250,20200,309
|
|
20230707,132700,19475698150,20250,20200,20250,20200,407
|
|
20230707,132600,19467476550,20200,20250,20250,20200,852
|
|
20230707,132500,19450264200,20200,20250,20250,20200,225
|
|
20230707,132400,19445710150,20250,20250,20250,20200,416
|
|
20230707,132300,19437295100,20250,20200,20250,20200,798
|
|
20230707,132200,19421162600,20250,20300,20300,20200,6142
|
|
20230707,132100,19297045050,20250,20250,20300,20200,1852
|
|
20230707,132000,19259462100,20250,20300,20300,20250,2137
|
|
20230707,131900,19216170150,20250,20250,20300,20250,845
|
|
20230707,131800,19199040700,20250,20250,20300,20200,1435
|
|
20230707,131700,19169984150,20250,20200,20250,20200,7590
|
|
20230707,131600,19016389400,20250,20200,20250,20200,481
|
|
20230707,131500,19006660850,20250,20250,20250,20200,413
|
|
20230707,131400,18998316250,20200,20250,20250,20200,1142
|
|
20230707,131300,18975245600,20250,20250,20250,20200,387
|
|
20230707,131200,18967427300,20250,20200,20250,20200,913
|
|
20230707,131100,18948982400,20200,20200,20250,20200,1309
|
|
20230707,131000,18922539600,20250,20250,20250,20150,9810
|
|
20230707,130900,18724448050,20200,20250,20250,20200,4309
|
|
20230707,130800,18637402500,20250,20250,20250,20200,677
|
|
20230707,130700,18623720550,20250,20250,20250,20200,82
|
|
20230707,130600,18622062600,20250,20250,20250,20200,978
|
|
20230707,130500,18602290150,20250,20250,20250,20200,4632
|
|
20230707,130400,18508710800,20200,20250,20250,20200,418
|
|
20230707,130300,18500253000,20200,20200,20250,20200,2326
|
|
20230707,130200,18453189100,20200,20250,20300,20200,14837
|
|
20230707,130100,18152771500,20250,20300,20350,20250,14419
|
|
20230707,130000,17860090850,20300,20350,20350,20300,5417
|
|
20230707,125900,17750121750,20300,20300,20350,20300,2728
|
|
20230707,125800,17694741250,20300,20350,20350,20300,3341
|
|
20230707,125700,17626802600,20350,20350,20400,20300,19862
|
|
20230707,125600,17222622100,20350,20400,20400,20350,1310
|
|
20230707,125500,17195955150,20400,20400,20450,20350,260
|
|
20230707,125400,17190657100,20350,20350,20400,20350,2584
|
|
20230707,125300,17137949450,20350,20350,20400,20350,101
|
|
20230707,125200,17135893050,20350,20400,20400,20350,162
|
|
20230707,125100,17132589100,20400,20400,20400,20350,1092
|
|
20230707,125000,17110337950,20400,20400,20400,20350,158
|
|
20230707,124900,17107116450,20400,20400,20400,20350,170
|
|
20230707,124800,17103650550,20350,20350,20400,20350,1387
|
|
20230707,124700,17075423850,20400,20350,20400,20350,160
|
|
20230707,124600,17072160650,20350,20400,20400,20350,703
|
|
20230707,124500,17057843300,20400,20400,20400,20350,1246
|
|
20230707,124400,17032428450,20350,20400,20400,20350,14309
|
|
20230707,124300,16740645250,20400,20450,20450,20400,94
|
|
20230707,124200,16738725000,20400,20400,20450,20400,229
|
|
20230707,124100,16734052850,20450,20450,20450,20400,1147
|
|
20230707,124000,16710598850,20450,20450,20450,20400,171
|
|
20230707,123900,16707103300,20400,20450,20450,20400,422
|
|
20230707,123800,16698480400,20450,20400,20450,20400,135
|
|
20230707,123700,16695722500,20400,20450,20500,20400,4633
|
|
20230707,123600,16600976800,20500,20450,20500,20450,239
|
|
20230707,123500,16596083950,20450,20500,20500,20450,106
|
|
20230707,123400,16593916150,20450,20500,20500,20450,263
|
|
20230707,123300,16588527050,20500,20500,20550,20450,7169
|
|
20230707,123200,16441564800,20550,20550,20550,20550,391
|
|
20230707,123100,16433529750,20550,20550,20550,20500,248
|
|
20230707,123000,16428435700,20550,20550,20550,20500,1378
|
|
20230707,122900,16400173800,20500,20550,20550,20500,435
|
|
20230707,122800,16391247450,20550,20550,20550,20550,405
|
|
20230707,122700,16382924700,20500,20500,20550,20500,158
|
|
20230707,122600,16379680150,20550,20500,20550,20500,254
|
|
20230707,122500,16374467750,20550,20550,20550,20550,321
|
|
20230707,122400,16367871200,20500,20550,20550,20500,1442
|
|
20230707,122300,16338281900,20550,20550,20600,20500,2364
|
|
20230707,122200,16289741300,20550,20500,20550,20500,349
|
|
20230707,122100,16282579800,20550,20500,20550,20500,279
|
|
20230707,122000,16276847000,20550,20500,20600,20500,1056
|
|
20230707,121900,16255184700,20550,20550,20600,20500,653
|
|
20230707,121800,16241791450,20550,20500,20600,20500,3495
|
|
20230707,121700,16170110100,20500,20550,20550,20500,3397
|
|
20230707,121600,16100470700,20500,20500,20550,20500,326
|
|
20230707,121500,16093787650,20500,20500,20550,20500,5326
|
|
20230707,121400,15984535800,20500,20500,20500,20450,519
|
|
20230707,121300,15973896850,20500,20450,20500,20450,311
|
|
20230707,121200,15967535900,20450,20500,20500,20450,94
|
|
20230707,121100,15965611850,20500,20450,20500,20450,179
|
|
20230707,121000,15961949800,20500,20500,20500,20450,443
|
|
20230707,120900,15952869700,20500,20450,20500,20450,1564
|
|
20230707,120800,15920809250,20500,20500,20550,20500,2086
|
|
20230707,120700,15878040850,20550,20500,20550,20450,2588
|
|
20230707,120600,15824978400,20500,20500,20550,20500,2791
|
|
20230707,120500,15767762800,20500,20600,20600,20500,1031
|
|
20230707,120400,15746555600,20600,20500,20650,20450,13944
|
|
20230707,120300,15459675450,20450,20500,20550,20450,2346
|
|
20230707,120200,15411633200,20550,20500,20550,20500,822
|
|
20230707,120100,15394781900,20500,20500,20550,20500,849
|
|
20230707,120000,15377376200,20550,20500,20550,20500,33
|
|
20230707,115900,15376699500,20500,20500,20550,20500,1335
|
|
20230707,115800,15349327850,20500,20550,20550,20500,4695
|
|
20230707,115700,15253078650,20550,20550,20550,20500,486
|
|
20230707,115600,15243092050,20550,20550,20550,20500,155
|
|
20230707,115500,15239907950,20550,20500,20550,20500,282
|
|
20230707,115400,15234121850,20500,20500,20550,20500,203
|
|
20230707,115300,15229952150,20500,20550,20550,20500,229
|
|
20230707,115200,15225256500,20550,20500,20550,20500,180
|
|
20230707,115100,15221564850,20550,20550,20550,20500,185
|
|
20230707,115000,15217764150,20550,20500,20550,20500,39
|
|
20230707,114900,15216964250,20500,20500,20550,20500,1014
|
|
20230707,114800,15196151900,20550,20550,20550,20500,159
|
|
20230707,114700,15192885850,20500,20600,20600,20500,596
|
|
20230707,114600,15180639000,20550,20600,20600,20550,306
|
|
20230707,114500,15174348550,20550,20550,20600,20550,174
|
|
20230707,114400,15170767000,20550,20600,20600,20550,54
|
|
20230707,114300,15169656150,20550,20550,20600,20500,1643
|
|
20230707,114200,15135851750,20550,20550,20600,20500,265
|
|
20230707,114100,15130405950,20550,20500,20550,20500,824
|
|
20230707,114000,15113486300,20550,20550,20600,20550,2574
|
|
20230707,113900,15060589200,20550,20600,20600,20550,145
|
|
20230707,113800,15057602300,20600,20550,20600,20550,138
|
|
20230707,113700,15054760450,20600,20600,20600,20550,845
|
|
20230707,113600,15037380750,20600,20600,20600,20550,341
|
|
20230707,113500,15030356650,20600,20550,20600,20550,79
|
|
20230707,113400,15028731950,20600,20600,20600,20550,180
|
|
20230707,113300,15025025700,20600,20550,20600,20500,7931
|
|
20230707,113200,14862046250,20600,20600,20600,20550,990
|
|
20230707,113100,14841654050,20550,20650,20650,20550,3394
|
|
20230707,113000,14771737100,20650,20650,20650,20600,166
|
|
20230707,112900,14768309400,20650,20700,20700,20600,1005
|
|
20230707,112800,14747529100,20700,20650,20700,20600,314
|
|
20230707,112700,14741037050,20700,20750,20750,20650,3989
|
|
20230707,112600,14658511150,20750,20650,20750,20650,6820
|
|
20230707,112500,14517076650,20700,20700,20700,20650,269
|
|
20230707,112400,14511509000,20650,20700,20700,20650,1440
|
|
20230707,112300,14481708750,20700,20700,20700,20650,330
|
|
20230707,112200,14474880650,20650,20700,20750,20650,2350
|
|
20230707,112100,14426233050,20700,20700,20750,20650,8578
|
|
20230707,112000,14248656200,20650,20650,20650,20600,1716
|
|
20230707,111900,14213222450,20650,20750,20750,20600,7032
|
|
20230707,111800,14067690500,20750,20700,20750,20700,4409
|
|
20230707,111700,13976247300,20750,20650,20750,20650,7492
|
|
20230707,111600,13821181800,20650,20650,20650,20600,6328
|
|
20230707,111500,13690513450,20650,20650,20650,20600,1205
|
|
20230707,111400,13665661550,20650,20600,20650,20600,5770
|
|
20230707,111300,13546796500,20600,20550,20600,20550,1453
|
|
20230707,111200,13516867950,20550,20600,20600,20550,303
|
|
20230707,111100,13510640800,20550,20600,20600,20550,830
|
|
20230707,111000,13493579650,20550,20550,20600,20550,318
|
|
20230707,110900,13487042700,20550,20550,20550,20550,572
|
|
20230707,110800,13475288100,20550,20550,20600,20550,511
|
|
20230707,110700,13464786750,20550,20600,20600,20550,1530
|
|
20230707,110600,13433339000,20600,20650,20650,20600,1562
|
|
20230707,110500,13401129150,20600,20650,20650,20550,1413
|
|
20230707,110400,13372007000,20650,20550,20650,20500,13090
|
|
20230707,110300,13102652950,20500,20550,20550,20500,878
|
|
20230707,110200,13084648350,20550,20500,20550,20500,204
|
|
20230707,110100,13080462300,20500,20550,20550,20500,225
|
|
20230707,110000,13075845150,20500,20500,20550,20500,299
|
|
20230707,105900,13069708750,20500,20550,20550,20500,612
|
|
20230707,105800,13057160850,20550,20550,20600,20550,6363
|
|
20230707,105700,12926345850,20550,20550,20600,20550,1163
|
|
20230707,105600,12902406950,20550,20600,20600,20550,1198
|
|
20230707,105500,12877754250,20600,20550,20600,20550,489
|
|
20230707,105400,12867698400,20550,20550,20600,20550,1594
|
|
20230707,105300,12834940250,20550,20550,20600,20500,1253
|
|
20230707,105200,12809199950,20500,20400,20500,20400,6872
|
|
20230707,105100,12668382450,20400,20400,20450,20400,1686
|
|
20230707,105000,12633917400,20450,20400,20450,20400,2331
|
|
20230707,104900,12586313100,20400,20450,20450,20400,587
|
|
20230707,104800,12574336350,20400,20400,20450,20400,866
|
|
20230707,104700,12556661550,20450,20400,20450,20400,256
|
|
20230707,104600,12551432550,20400,20400,20450,20350,1973
|
|
20230707,104500,12511166550,20400,20400,20400,20350,393
|
|
20230707,104400,12503166900,20350,20400,20450,20350,4053
|
|
20230707,104300,12420487500,20400,20400,20400,20350,4479
|
|
20230707,104200,12329132200,20350,20350,20400,20350,1133
|
|
20230707,104100,12306073400,20350,20350,20400,20300,1036
|
|
20230707,104000,12284995650,20350,20350,20350,20250,4252
|
|
20230707,103900,12198620500,20350,20300,20350,20250,6903
|
|
20230707,103800,12058445900,20300,20350,20350,20300,941
|
|
20230707,103700,12039332200,20350,20350,20400,20350,1502
|
|
20230707,103600,12008747250,20400,20350,20400,20350,291
|
|
20230707,103500,12002823300,20350,20350,20400,20300,633
|
|
20230707,103400,11989942700,20300,20400,20400,20300,12881
|
|
20230707,103300,11727791150,20400,20450,20450,20400,1595
|
|
20230707,103200,11695252750,20400,20450,20450,20400,1333
|
|
20230707,103100,11668057200,20450,20400,20500,20400,1172
|
|
20230707,103000,11644128600,20450,20400,20450,20400,1096
|
|
20230707,102900,11621722650,20400,20450,20450,20350,9171
|
|
20230707,102800,11434966150,20450,20500,20500,20450,946
|
|
20230707,102700,11415620100,20450,20450,20500,20450,549
|
|
20230707,102600,11404390950,20450,20500,20550,20450,8796
|
|
20230707,102500,11224103750,20500,20550,20550,20500,3147
|
|
20230707,102400,11159508450,20500,20500,20550,20500,541
|
|
20230707,102300,11148404350,20500,20550,20550,20500,514
|
|
20230707,102200,11137857150,20500,20550,20550,20500,2732
|
|
20230707,102100,11081775600,20500,20500,20550,20500,1108
|
|
20230707,102000,11059015300,20550,20550,20550,20500,1576
|
|
20230707,101900,11026647650,20550,20600,20600,20500,3343
|
|
20230707,101800,10957949250,20600,20550,20600,20500,4141
|
|
20230707,101700,10872853800,20600,20650,20650,20550,2094
|
|
20230707,101600,10829719450,20650,20600,20650,20600,794
|
|
20230707,101500,10813349950,20600,20550,20650,20550,824
|
|
20230707,101400,10796387800,20600,20550,20600,20550,3556
|
|
20230707,101300,10723148550,20550,20600,20600,20550,2768
|
|
20230707,101200,10666163550,20550,20600,20600,20550,2847
|
|
20230707,101100,10607644500,20600,20550,20600,20550,3343
|
|
20230707,101000,10538909550,20550,20550,20600,20500,5138
|
|
20230707,100900,10433259500,20500,20500,20550,20450,3178
|
|
20230707,100800,10368033450,20500,20400,20500,20400,10698
|
|
20230707,100700,10148897700,20400,20450,20450,20400,4531
|
|
20230707,100600,10056408050,20400,20250,20400,20200,7490
|
|
20230707,100500,9904226300,20250,20300,20350,20200,12928
|
|
20230707,100400,9642100950,20350,20300,20350,20300,2415
|
|
20230707,100300,9593028050,20300,20350,20400,20300,3435
|
|
20230707,100200,9523179650,20350,20350,20400,20350,2588
|
|
20230707,100100,9470510450,20400,20400,20400,20350,1423
|
|
20230707,100000,9441537550,20400,20450,20450,20350,6099
|
|
20230707,095900,9317168350,20400,20450,20450,20400,639
|
|
20230707,095800,9304126550,20450,20500,20500,20450,4141
|
|
20230707,095700,9219442050,20450,20450,20500,20450,2597
|
|
20230707,095600,9166255200,20500,20450,20500,20450,1087
|
|
20230707,095500,9143980950,20450,20500,20550,20450,1999
|
|
20230707,095400,9103058550,20500,20500,20500,20450,775
|
|
20230707,095300,9087198000,20500,20500,20500,20450,2313
|
|
20230707,095200,9039796400,20450,20500,20500,20450,9343
|
|
20230707,095100,8848305150,20500,20550,20550,20500,814
|
|
20230707,095000,8831587500,20550,20500,20600,20500,4157
|
|
20230707,094900,8746148450,20550,20500,20550,20500,785
|
|
20230707,094800,8730039950,20500,20550,20550,20500,1419
|
|
20230707,094700,8700913000,20550,20550,20600,20550,2796
|
|
20230707,094600,8643417950,20600,20550,20600,20500,2400
|
|
20230707,094500,8594103300,20550,20550,20550,20500,2735
|
|
20230707,094400,8537905600,20500,20550,20550,20500,798
|
|
20230707,094300,8521527450,20550,20550,20550,20500,1523
|
|
20230707,094200,8490293250,20500,20600,20600,20500,5084
|
|
20230707,094100,8385795500,20550,20600,20600,20550,1118
|
|
20230707,094000,8362788000,20600,20600,20650,20550,8496
|
|
20230707,093900,8187607950,20650,20650,20700,20600,14481
|
|
20230707,093800,7888200050,20650,20700,20700,20650,937
|
|
20230707,093700,7868842600,20700,20600,20700,20600,6695
|
|
20230707,093600,7730595150,20650,20550,20650,20550,3246
|
|
20230707,093500,7663712850,20600,20600,20650,20550,1535
|
|
20230707,093400,7632082450,20600,20600,20600,20550,6215
|
|
20230707,093300,7504075650,20600,20500,20600,20500,3161
|
|
20230707,093200,7439137000,20500,20550,20550,20500,1756
|
|
20230707,093100,7403062900,20550,20500,20600,20250,18172
|
|
20230707,093000,7032818750,20450,20500,20550,20450,5121
|
|
20230707,092900,6928009750,20500,20500,20500,20450,5891
|
|
20230707,092800,6807249000,20500,20550,20600,20500,3667
|
|
20230707,092700,6731885750,20600,20550,20600,20550,1932
|
|
20230707,092600,6692152400,20550,20550,20600,20500,7079
|
|
20230707,092500,6546685700,20500,20400,20550,20400,8723
|
|
20230707,092400,6368024050,20400,20300,20450,20250,9623
|
|
20230707,092300,6171806450,20300,20350,20400,20250,5299
|
|
20230707,092200,6064319050,20400,20300,20400,20200,35899
|
|
20230707,092100,5336720750,20300,20350,20350,20300,9986
|
|
20230707,092000,5133824800,20400,20400,20500,20350,4495
|
|
20230707,091900,5042048850,20400,20500,20500,20400,4042
|
|
20230707,091800,4959378700,20350,20450,20450,20350,10297
|
|
20230707,091700,4749202750,20450,20500,20500,20400,2889
|
|
20230707,091600,4690176200,20450,20350,20500,20300,10000
|
|
20230707,091500,4486201750,20400,20350,20400,20300,7914
|
|
20230707,091400,4325133850,20350,20450,20500,20350,4028
|
|
20230707,091300,4242878450,20400,20350,20500,20350,6613
|
|
20230707,091200,4107809000,20400,20400,20450,20350,6543
|
|
20230707,091100,3974354550,20350,20350,20450,20250,25462
|
|
20230707,091000,3455815350,20350,20450,20450,20350,9664
|
|
20230707,090900,3258783400,20400,20500,20550,20400,8552
|
|
20230707,090800,3083877150,20450,20600,20650,20450,14724
|
|
20230707,090700,2781230050,20600,20700,20700,20550,10739
|
|
20230707,090600,2559676650,20700,20750,20800,20650,39705
|
|
20230707,090500,1737761100,20700,20700,20800,20700,18618
|
|
20230707,090400,1351979050,20700,20500,20750,20500,17226
|
|
20230707,090300,996686700,20500,20450,20600,20400,11528
|
|
20230707,090200,760586850,20400,20450,20500,20350,11457
|
|
20230707,090100,526781300,20500,20450,20550,20450,11880
|
|
20230707,090000,283527050,20500,20500,20600,20500,13208
|