633 lines
35 KiB
CSV
633 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,192900,142855639150,20250,20250,20250,20250,0
|
|
20230705,192800,142855639150,20250,20250,20250,20250,0
|
|
20230705,192700,142855639150,20250,20250,20250,20250,0
|
|
20230705,192600,142855639150,20250,20250,20250,20250,0
|
|
20230705,192500,142855639150,20250,20250,20250,20250,0
|
|
20230705,192400,142855639150,20250,20250,20250,20250,0
|
|
20230705,192300,142855639150,20250,20250,20250,20250,0
|
|
20230705,192200,142855639150,20250,20250,20250,20250,0
|
|
20230705,192100,142855639150,20250,20250,20250,20250,0
|
|
20230705,192000,142855639150,20250,20250,20250,20250,0
|
|
20230705,191900,142855639150,20250,20250,20250,20250,0
|
|
20230705,191800,142855639150,20250,20250,20250,20250,0
|
|
20230705,191700,142855639150,20250,20250,20250,20250,0
|
|
20230705,191600,142855639150,20250,20250,20250,20250,0
|
|
20230705,191500,142855639150,20250,20250,20250,20250,0
|
|
20230705,191400,142855639150,20250,20250,20250,20250,0
|
|
20230705,191300,142855639150,20250,20250,20250,20250,0
|
|
20230705,191200,142855639150,20250,20250,20250,20250,0
|
|
20230705,191100,142855639150,20250,20250,20250,20250,0
|
|
20230705,191000,142855639150,20250,20250,20250,20250,0
|
|
20230705,190900,142855639150,20250,20250,20250,20250,0
|
|
20230705,190800,142855639150,20250,20250,20250,20250,0
|
|
20230705,190700,142855639150,20250,20250,20250,20250,0
|
|
20230705,190600,142855639150,20250,20250,20250,20250,0
|
|
20230705,190500,142855639150,20250,20250,20250,20250,0
|
|
20230705,190400,142855639150,20250,20250,20250,20250,0
|
|
20230705,190300,142855639150,20250,20250,20250,20250,0
|
|
20230705,190200,142855639150,20250,20250,20250,20250,0
|
|
20230705,190100,142855639150,20250,20250,20250,20250,0
|
|
20230705,190000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,185900,142855639150,20250,20250,20250,20250,0
|
|
20230705,185800,142855639150,20250,20250,20250,20250,0
|
|
20230705,185700,142855639150,20250,20250,20250,20250,0
|
|
20230705,185600,142855639150,20250,20250,20250,20250,0
|
|
20230705,185500,142855639150,20250,20250,20250,20250,0
|
|
20230705,185400,142855639150,20250,20250,20250,20250,0
|
|
20230705,185300,142855639150,20250,20250,20250,20250,0
|
|
20230705,185200,142855639150,20250,20250,20250,20250,0
|
|
20230705,185100,142855639150,20250,20250,20250,20250,0
|
|
20230705,185000,142855639150,20250,20250,20250,20250,0
|
|
20230705,184900,142855639150,20250,20250,20250,20250,0
|
|
20230705,184800,142855639150,20250,20250,20250,20250,0
|
|
20230705,184700,142855639150,20250,20250,20250,20250,0
|
|
20230705,184600,142855639150,20250,20250,20250,20250,0
|
|
20230705,184500,142855639150,20250,20250,20250,20250,0
|
|
20230705,184400,142855639150,20250,20250,20250,20250,0
|
|
20230705,184300,142855639150,20250,20250,20250,20250,0
|
|
20230705,184200,142855639150,20250,20250,20250,20250,0
|
|
20230705,184100,142855639150,20250,20250,20250,20250,0
|
|
20230705,184000,142855639150,20250,20250,20250,20250,0
|
|
20230705,183900,142855639150,20250,20250,20250,20250,0
|
|
20230705,183800,142855639150,20250,20250,20250,20250,0
|
|
20230705,183700,142855639150,20250,20250,20250,20250,0
|
|
20230705,183600,142855639150,20250,20250,20250,20250,0
|
|
20230705,183500,142855639150,20250,20250,20250,20250,0
|
|
20230705,183400,142855639150,20250,20250,20250,20250,0
|
|
20230705,183300,142855639150,20250,20250,20250,20250,0
|
|
20230705,183200,142855639150,20250,20250,20250,20250,0
|
|
20230705,183100,142855639150,20250,20250,20250,20250,0
|
|
20230705,183000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,182900,142855639150,20250,20250,20250,20250,0
|
|
20230705,182800,142855639150,20250,20250,20250,20250,0
|
|
20230705,182700,142855639150,20250,20250,20250,20250,0
|
|
20230705,182600,142855639150,20250,20250,20250,20250,0
|
|
20230705,182500,142855639150,20250,20250,20250,20250,0
|
|
20230705,182400,142855639150,20250,20250,20250,20250,0
|
|
20230705,182300,142855639150,20250,20250,20250,20250,0
|
|
20230705,182200,142855639150,20250,20250,20250,20250,0
|
|
20230705,182100,142855639150,20250,20250,20250,20250,0
|
|
20230705,182000,142855639150,20250,20250,20250,20250,0
|
|
20230705,181900,142855639150,20250,20250,20250,20250,0
|
|
20230705,181800,142855639150,20250,20250,20250,20250,0
|
|
20230705,181700,142855639150,20250,20250,20250,20250,0
|
|
20230705,181600,142855639150,20250,20250,20250,20250,0
|
|
20230705,181500,142855639150,20250,20250,20250,20250,0
|
|
20230705,181400,142855639150,20250,20250,20250,20250,0
|
|
20230705,181300,142855639150,20250,20250,20250,20250,0
|
|
20230705,181200,142855639150,20250,20250,20250,20250,0
|
|
20230705,181100,142855639150,20250,20250,20250,20250,0
|
|
20230705,181000,142855639150,20250,20250,20250,20250,0
|
|
20230705,180900,142855639150,20250,20250,20250,20250,0
|
|
20230705,180800,142855639150,20250,20250,20250,20250,0
|
|
20230705,180700,142855639150,20250,20250,20250,20250,0
|
|
20230705,180600,142855639150,20250,20250,20250,20250,0
|
|
20230705,180500,142855639150,20250,20250,20250,20250,0
|
|
20230705,180400,142855639150,20250,20250,20250,20250,0
|
|
20230705,180300,142855639150,20250,20250,20250,20250,0
|
|
20230705,180200,142855639150,20250,20250,20250,20250,0
|
|
20230705,180100,142855639150,20250,20250,20250,20250,0
|
|
20230705,180000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,175900,142855639150,20250,20250,20250,20250,0
|
|
20230705,175800,142855639150,20250,20250,20250,20250,0
|
|
20230705,175700,142855639150,20250,20250,20250,20250,0
|
|
20230705,175600,142855639150,20250,20250,20250,20250,0
|
|
20230705,175500,142855639150,20250,20250,20250,20250,0
|
|
20230705,175400,142855639150,20250,20250,20250,20250,0
|
|
20230705,175300,142855639150,20250,20250,20250,20250,0
|
|
20230705,175200,142855639150,20250,20250,20250,20250,0
|
|
20230705,175100,142855639150,20250,20250,20250,20250,0
|
|
20230705,175000,142855639150,20250,20250,20250,20250,0
|
|
20230705,174900,142855639150,20250,20250,20250,20250,0
|
|
20230705,174800,142855639150,20250,20250,20250,20250,0
|
|
20230705,174700,142855639150,20250,20250,20250,20250,0
|
|
20230705,174600,142855639150,20250,20250,20250,20250,0
|
|
20230705,174500,142855639150,20250,20250,20250,20250,0
|
|
20230705,174400,142855639150,20250,20250,20250,20250,0
|
|
20230705,174300,142855639150,20250,20250,20250,20250,0
|
|
20230705,174200,142855639150,20250,20250,20250,20250,0
|
|
20230705,174100,142855639150,20250,20250,20250,20250,0
|
|
20230705,174000,142855639150,20250,20250,20250,20250,0
|
|
20230705,173900,142855639150,20250,20250,20250,20250,0
|
|
20230705,173800,142855639150,20250,20250,20250,20250,0
|
|
20230705,173700,142855639150,20250,20250,20250,20250,0
|
|
20230705,173600,142855639150,20250,20250,20250,20250,0
|
|
20230705,173500,142855639150,20250,20250,20250,20250,0
|
|
20230705,173400,142855639150,20250,20250,20250,20250,0
|
|
20230705,173300,142855639150,20250,20250,20250,20250,0
|
|
20230705,173200,142855639150,20250,20250,20250,20250,0
|
|
20230705,173100,142855639150,20250,20250,20250,20250,0
|
|
20230705,173000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,172900,142855639150,20250,20250,20250,20250,0
|
|
20230705,172800,142855639150,20250,20250,20250,20250,0
|
|
20230705,172700,142855639150,20250,20250,20250,20250,0
|
|
20230705,172600,142855639150,20250,20250,20250,20250,0
|
|
20230705,172500,142855639150,20250,20250,20250,20250,0
|
|
20230705,172400,142855639150,20250,20250,20250,20250,0
|
|
20230705,172300,142855639150,20250,20250,20250,20250,0
|
|
20230705,172200,142855639150,20250,20250,20250,20250,0
|
|
20230705,172100,142855639150,20250,20250,20250,20250,0
|
|
20230705,172000,142855639150,20250,20250,20250,20250,0
|
|
20230705,171900,142855639150,20250,20250,20250,20250,0
|
|
20230705,171800,142855639150,20250,20250,20250,20250,0
|
|
20230705,171700,142855639150,20250,20250,20250,20250,0
|
|
20230705,171600,142855639150,20250,20250,20250,20250,0
|
|
20230705,171500,142855639150,20250,20250,20250,20250,0
|
|
20230705,171400,142855639150,20250,20250,20250,20250,0
|
|
20230705,171300,142855639150,20250,20250,20250,20250,0
|
|
20230705,171200,142855639150,20250,20250,20250,20250,0
|
|
20230705,171100,142855639150,20250,20250,20250,20250,0
|
|
20230705,171000,142855639150,20250,20250,20250,20250,0
|
|
20230705,170900,142855639150,20250,20250,20250,20250,0
|
|
20230705,170800,142855639150,20250,20250,20250,20250,0
|
|
20230705,170700,142855639150,20250,20250,20250,20250,0
|
|
20230705,170600,142855639150,20250,20250,20250,20250,0
|
|
20230705,170500,142855639150,20250,20250,20250,20250,0
|
|
20230705,170400,142855639150,20250,20250,20250,20250,0
|
|
20230705,170300,142855639150,20250,20250,20250,20250,0
|
|
20230705,170200,142855639150,20250,20250,20250,20250,0
|
|
20230705,170100,142855639150,20250,20250,20250,20250,0
|
|
20230705,170000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,165900,142855639150,20250,20250,20250,20250,0
|
|
20230705,165800,142855639150,20250,20250,20250,20250,0
|
|
20230705,165700,142855639150,20250,20250,20250,20250,0
|
|
20230705,165600,142855639150,20250,20250,20250,20250,0
|
|
20230705,165500,142855639150,20250,20250,20250,20250,0
|
|
20230705,165400,142855639150,20250,20250,20250,20250,0
|
|
20230705,165300,142855639150,20250,20250,20250,20250,0
|
|
20230705,165200,142855639150,20250,20250,20250,20250,0
|
|
20230705,165100,142855639150,20250,20250,20250,20250,0
|
|
20230705,165000,142855639150,20250,20250,20250,20250,0
|
|
20230705,164900,142855639150,20250,20250,20250,20250,0
|
|
20230705,164800,142855639150,20250,20250,20250,20250,0
|
|
20230705,164700,142855639150,20250,20250,20250,20250,0
|
|
20230705,164600,142855639150,20250,20250,20250,20250,0
|
|
20230705,164500,142855639150,20250,20250,20250,20250,0
|
|
20230705,164400,142855639150,20250,20250,20250,20250,0
|
|
20230705,164300,142855639150,20250,20250,20250,20250,0
|
|
20230705,164200,142855639150,20250,20250,20250,20250,0
|
|
20230705,164100,142855639150,20250,20250,20250,20250,0
|
|
20230705,164000,142855639150,20250,20250,20250,20250,0
|
|
20230705,163900,142855639150,20250,20250,20250,20250,0
|
|
20230705,163800,142855639150,20250,20250,20250,20250,0
|
|
20230705,163700,142855639150,20250,20250,20250,20250,0
|
|
20230705,163600,142855639150,20250,20250,20250,20250,0
|
|
20230705,163500,142855639150,20250,20250,20250,20250,0
|
|
20230705,163400,142855639150,20250,20250,20250,20250,0
|
|
20230705,163300,142855639150,20250,20250,20250,20250,0
|
|
20230705,163200,142855639150,20250,20250,20250,20250,0
|
|
20230705,163100,142855639150,20250,20250,20250,20250,0
|
|
20230705,163000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,162900,142855639150,20250,20250,20250,20250,0
|
|
20230705,162800,142855639150,20250,20250,20250,20250,0
|
|
20230705,162700,142855639150,20250,20250,20250,20250,0
|
|
20230705,162600,142855639150,20250,20250,20250,20250,0
|
|
20230705,162500,142855639150,20250,20250,20250,20250,0
|
|
20230705,162400,142855639150,20250,20250,20250,20250,0
|
|
20230705,162300,142855639150,20250,20250,20250,20250,0
|
|
20230705,162200,142855639150,20250,20250,20250,20250,0
|
|
20230705,162100,142855639150,20250,20250,20250,20250,0
|
|
20230705,162000,142855639150,20250,20250,20250,20250,0
|
|
20230705,161900,142855639150,20250,20250,20250,20250,0
|
|
20230705,161800,142855639150,20250,20250,20250,20250,0
|
|
20230705,161700,142855639150,20250,20250,20250,20250,0
|
|
20230705,161600,142855639150,20250,20250,20250,20250,0
|
|
20230705,161500,142855639150,20250,20250,20250,20250,0
|
|
20230705,161400,142855639150,20250,20250,20250,20250,0
|
|
20230705,161300,142855639150,20250,20250,20250,20250,0
|
|
20230705,161200,142855639150,20250,20250,20250,20250,0
|
|
20230705,161100,142855639150,20250,20250,20250,20250,0
|
|
20230705,161000,142855639150,20250,20250,20250,20250,0
|
|
20230705,160900,142855639150,20250,20250,20250,20250,0
|
|
20230705,160800,142855639150,20250,20250,20250,20250,0
|
|
20230705,160700,142855639150,20250,20250,20250,20250,0
|
|
20230705,160600,142855639150,20250,20250,20250,20250,0
|
|
20230705,160500,142855639150,20250,20250,20250,20250,0
|
|
20230705,160400,142855639150,20250,20250,20250,20250,0
|
|
20230705,160300,142855639150,20250,20250,20250,20250,0
|
|
20230705,160200,142855639150,20250,20250,20250,20250,0
|
|
20230705,160100,142855639150,20250,20250,20250,20250,0
|
|
20230705,160000,142855639150,20250,20250,20250,20250,55054
|
|
20230705,155900,142855639150,20250,20250,20250,20250,0
|
|
20230705,155800,142855639150,20250,20250,20250,20250,0
|
|
20230705,155700,142855639150,20250,20250,20250,20250,0
|
|
20230705,155600,142855639150,20250,20250,20250,20250,0
|
|
20230705,155500,142855639150,20250,20250,20250,20250,0
|
|
20230705,155400,142855639150,20250,20250,20250,20250,0
|
|
20230705,155300,142855639150,20250,20250,20250,20250,0
|
|
20230705,155200,142855639150,20250,20250,20250,20250,0
|
|
20230705,155100,142855639150,20250,20250,20250,20250,0
|
|
20230705,155000,142855639150,20250,20250,20250,20250,0
|
|
20230705,154900,142855639150,20250,20250,20250,20250,0
|
|
20230705,154800,142855639150,20250,20250,20250,20250,0
|
|
20230705,154700,142855639150,20250,20250,20250,20250,0
|
|
20230705,154600,142855639150,20250,20250,20250,20250,0
|
|
20230705,154500,142855639150,20250,20250,20250,20250,0
|
|
20230705,154400,142855639150,20250,20250,20250,20250,0
|
|
20230705,154300,142855639150,20250,20250,20250,20250,0
|
|
20230705,154200,142855639150,20250,20250,20250,20250,0
|
|
20230705,154100,142855639150,20250,20250,20250,20250,0
|
|
20230705,154000,142855639150,20250,20250,20250,20250,0
|
|
20230705,153900,142855639150,20250,20250,20250,20250,0
|
|
20230705,153800,142855639150,20250,20250,20250,20250,0
|
|
20230705,153700,142855639150,20250,20250,20250,20250,0
|
|
20230705,153600,142855639150,20250,20250,20250,20250,0
|
|
20230705,153500,142855639150,20250,20250,20250,20250,0
|
|
20230705,153400,142855639150,20250,20250,20250,20250,0
|
|
20230705,153300,142855639150,20250,20250,20250,20250,0
|
|
20230705,153200,142855639150,20250,20250,20250,20250,0
|
|
20230705,153100,142855639150,20250,20250,20250,20250,0
|
|
20230705,153000,142855639150,20250,20250,20250,20250,110108
|
|
20230705,152900,141740795650,20200,20200,20200,20200,0
|
|
20230705,152800,141740795650,20200,20200,20200,20200,0
|
|
20230705,152700,141740795650,20200,20200,20200,20200,0
|
|
20230705,152600,141740795650,20200,20200,20200,20200,0
|
|
20230705,152500,141740795650,20200,20200,20200,20200,0
|
|
20230705,152400,141740795650,20200,20200,20200,20200,0
|
|
20230705,152300,141740795650,20200,20200,20200,20200,0
|
|
20230705,152200,141740795650,20200,20200,20200,20200,0
|
|
20230705,152100,141740795650,20200,20200,20200,20200,0
|
|
20230705,152000,141740795650,20200,20200,20200,20200,0
|
|
20230705,151900,141740795650,20200,20200,20250,20150,17340
|
|
20230705,151800,141390806850,20250,20250,20300,20200,12174
|
|
20230705,151700,141144373750,20300,20250,20300,20250,4646
|
|
20230705,151600,141050221950,20300,20300,20300,20250,3823
|
|
20230705,151500,140972701650,20300,20350,20350,20300,14270
|
|
20230705,151400,140683000000,20300,20350,20400,20300,5627
|
|
20230705,151300,140568568350,20350,20350,20350,20300,1833
|
|
20230705,151200,140531283050,20350,20400,20450,20350,8640
|
|
20230705,151100,140355371750,20350,20400,20450,20350,6832
|
|
20230705,151000,140216017700,20400,20400,20450,20350,7598
|
|
20230705,150900,140060994300,20400,20400,20450,20400,4638
|
|
20230705,150800,139966297700,20400,20450,20450,20400,3690
|
|
20230705,150700,139890876550,20450,20400,20450,20400,1048
|
|
20230705,150600,139869478950,20400,20450,20450,20350,6697
|
|
20230705,150500,139732853600,20450,20400,20450,20350,4901
|
|
20230705,150400,139632826800,20400,20400,20400,20350,9373
|
|
20230705,150300,139441777950,20350,20400,20400,20350,2614
|
|
20230705,150200,139388548900,20400,20400,20400,20350,1374
|
|
20230705,150100,139360526650,20350,20350,20400,20350,2246
|
|
20230705,150000,139314789650,20400,20400,20400,20350,1716
|
|
20230705,145900,139279817250,20400,20400,20400,20350,510
|
|
20230705,145800,139269431450,20400,20400,20400,20350,3159
|
|
20230705,145700,139205044750,20350,20400,20400,20350,693
|
|
20230705,145600,139190936650,20350,20400,20450,20350,4248
|
|
20230705,145500,139104278300,20400,20450,20450,20400,1945
|
|
20230705,145400,139064544150,20450,20500,20500,20400,7878
|
|
20230705,145300,138903492650,20500,20450,20500,20450,3532
|
|
20230705,145200,138831102200,20450,20500,20550,20450,9642
|
|
20230705,145100,138633408800,20500,20400,20500,20400,7276
|
|
20230705,145000,138484579500,20450,20400,20450,20350,1447
|
|
20230705,144900,138455076600,20450,20350,20450,20350,5063
|
|
20230705,144800,138351837550,20350,20350,20400,20300,4103
|
|
20230705,144700,138268375900,20350,20350,20350,20300,16033
|
|
20230705,144600,137942234550,20350,20400,20450,20350,4918
|
|
20230705,144500,137841898150,20400,20450,20450,20400,2115
|
|
20230705,144400,137798698250,20400,20450,20500,20400,3463
|
|
20230705,144300,137727941750,20450,20500,20500,20400,5573
|
|
20230705,144200,137613963950,20450,20450,20500,20450,510
|
|
20230705,144100,137603523150,20450,20500,20500,20450,4810
|
|
20230705,144000,137505055050,20500,20450,20500,20450,9370
|
|
20230705,143900,137313063450,20450,20450,20500,20450,2420
|
|
20230705,143800,137263473200,20450,20450,20500,20450,2974
|
|
20230705,143700,137202554150,20450,20550,20550,20450,16988
|
|
20230705,143600,136853862500,20550,20500,20550,20400,12980
|
|
20230705,143500,136587885450,20500,20500,20500,20450,18800
|
|
20230705,143400,136202628350,20500,20450,20500,20400,10114
|
|
20230705,143300,135995733400,20450,20350,20450,20300,6872
|
|
20230705,143200,135855573500,20350,20300,20350,20300,5370
|
|
20230705,143100,135746324750,20300,20350,20350,20300,1916
|
|
20230705,143000,135707369800,20350,20300,20350,20300,1314
|
|
20230705,142900,135680690300,20300,20300,20350,20300,1357
|
|
20230705,142800,135653123700,20300,20300,20350,20300,734
|
|
20230705,142700,135638213650,20350,20300,20350,20250,4122
|
|
20230705,142600,135554506100,20300,20300,20350,20250,6264
|
|
20230705,142500,135427360400,20350,20300,20350,20300,3858
|
|
20230705,142400,135349041200,20300,20350,20350,20300,1606
|
|
20230705,142300,135316399200,20350,20300,20350,20300,818
|
|
20230705,142200,135299764650,20350,20300,20350,20250,3711
|
|
20230705,142100,135224396750,20300,20300,20300,20250,2526
|
|
20230705,142000,135173127250,20300,20300,20300,20250,2063
|
|
20230705,141900,135131248500,20300,20300,20350,20250,2021
|
|
20230705,141800,135090217950,20300,20250,20350,20250,15713
|
|
20230705,141700,134771238750,20250,20250,20300,20250,1918
|
|
20230705,141600,134732388100,20250,20250,20300,20250,1703
|
|
20230705,141500,134697876350,20250,20250,20300,20250,877
|
|
20230705,141400,134680110750,20250,20200,20300,20200,2156
|
|
20230705,141300,134636452500,20200,20200,20250,20200,647
|
|
20230705,141200,134623377450,20250,20200,20250,20150,1798
|
|
20230705,141100,134587069050,20150,20250,20250,20150,6953
|
|
20230705,141000,134446495700,20250,20250,20250,20200,2865
|
|
20230705,140900,134388500500,20250,20250,20300,20250,3694
|
|
20230705,140800,134313682600,20250,20250,20300,20250,3413
|
|
20230705,140700,134244497000,20250,20300,20300,20250,3342
|
|
20230705,140600,134176777100,20300,20300,20300,20250,3143
|
|
20230705,140500,134112985300,20250,20250,20300,20250,4541
|
|
20230705,140400,134020957500,20250,20250,20300,20250,304
|
|
20230705,140300,134014801000,20300,20250,20350,20250,6765
|
|
20230705,140200,133877457800,20250,20300,20300,20250,10882
|
|
20230705,140100,133656848350,20300,20300,20300,20250,3476
|
|
20230705,140000,133586292050,20250,20250,20300,20200,6031
|
|
20230705,135900,133464288450,20300,20150,20300,20150,10662
|
|
20230705,135800,133248713200,20150,20200,20200,20150,10251
|
|
20230705,135700,133042056950,20100,20200,20250,20100,9425
|
|
20230705,135600,132851709100,20200,20150,20200,20150,10177
|
|
20230705,135500,132646248100,20150,20150,20150,20100,1193
|
|
20230705,135400,132622220700,20150,20150,20150,20100,2428
|
|
20230705,135300,132573347450,20150,20150,20150,20100,3565
|
|
20230705,135200,132501512750,20150,20200,20200,20150,1215
|
|
20230705,135100,132476998400,20200,20150,20200,20100,5636
|
|
20230705,135000,132363470150,20150,20100,20150,20100,962
|
|
20230705,134900,132344110450,20100,20100,20100,20050,3208
|
|
20230705,134800,132279632050,20100,20100,20100,20050,1045
|
|
20230705,134700,132258639250,20150,20150,20150,20100,1352
|
|
20230705,134600,132231426600,20150,20050,20150,20050,3432
|
|
20230705,134500,132162447600,20050,20050,20050,20000,2462
|
|
20230705,134400,132113089850,20050,20050,20050,20000,562
|
|
20230705,134300,132101839150,20050,20050,20100,20000,2700
|
|
20230705,134200,132047817850,20050,20050,20100,20000,4350
|
|
20230705,134100,131960623800,20050,19990,20050,19990,5149
|
|
20230705,134000,131857655130,20000,19990,20000,19990,3382
|
|
20230705,133900,131790043920,19990,20050,20050,19990,14034
|
|
20230705,133800,131509371610,20050,20050,20100,20050,7571
|
|
20230705,133700,131357570110,20100,20050,20100,20050,665
|
|
20230705,133600,131344231760,20050,20050,20100,20050,629
|
|
20230705,133500,131331615110,20050,20050,20100,20000,1242
|
|
20230705,133400,131306735060,20050,20050,20100,20000,6919
|
|
20230705,133300,131168008660,20050,20100,20150,20050,2105
|
|
20230705,133200,131125698460,20100,20100,20150,20100,1041
|
|
20230705,133100,131104756760,20100,20100,20150,20100,1181
|
|
20230705,133000,131081013960,20100,20150,20150,20100,3084
|
|
20230705,132900,131019024960,20150,20150,20200,20100,9418
|
|
20230705,132800,130829391210,20150,20100,20150,20100,6836
|
|
20230705,132700,130691650710,20100,20100,20150,20050,3306
|
|
20230705,132600,130625221510,20100,20100,20100,20100,1898
|
|
20230705,132500,130587071710,20100,20100,20100,20050,893
|
|
20230705,132400,130569124510,20100,20100,20100,20050,1902
|
|
20230705,132300,130530943510,20100,20100,20100,20050,1712
|
|
20230705,132200,130496545760,20100,20100,20150,20100,10390
|
|
20230705,132100,130287704410,20100,20050,20100,20050,1567
|
|
20230705,132000,130256228210,20100,20100,20100,20050,2244
|
|
20230705,131900,130211156560,20100,20050,20100,20000,3491
|
|
20230705,131800,130141139060,20050,20050,20050,20000,3909
|
|
20230705,131700,130062811060,20050,20050,20050,20000,1517
|
|
20230705,131600,130032421860,20050,20100,20100,20000,4600
|
|
20230705,131500,129940231010,20100,20100,20100,20050,3976
|
|
20230705,131400,129860430210,20100,20050,20100,20000,2828
|
|
20230705,131300,129803729210,20050,20000,20050,20000,3017
|
|
20230705,131200,129743372710,20000,19960,20000,19950,4236
|
|
20230705,131100,129658749320,19960,20050,20050,19950,13593
|
|
20230705,131000,129386969620,20050,20050,20050,20000,1973
|
|
20230705,130900,129347459320,20000,19990,20050,19980,7661
|
|
20230705,130800,129194208130,19990,19980,20000,19980,11167
|
|
20230705,130700,128970994310,19980,19860,19980,19850,13310
|
|
20230705,130600,128705777430,19860,19830,19860,19830,10164
|
|
20230705,130500,128504123810,19840,19880,19900,19840,20960
|
|
20230705,130400,128087979790,19880,19870,19940,19850,18545
|
|
20230705,130300,127719146960,19880,20000,20050,19810,67311
|
|
20230705,130200,126377305600,20000,20050,20100,20000,10302
|
|
20230705,130100,126171003750,20050,20100,20100,20050,5583
|
|
20230705,130000,126059049350,20100,20050,20100,20000,1413
|
|
20230705,125900,126030696950,20100,20100,20100,20050,5454
|
|
20230705,125800,125921273600,20100,20050,20100,20050,4206
|
|
20230705,125700,125836928500,20100,20100,20100,20050,3164
|
|
20230705,125600,125773439950,20100,20100,20100,20050,1587
|
|
20230705,125500,125741567850,20050,20050,20100,20000,3780
|
|
20230705,125400,125665804250,20050,20050,20050,20000,6360
|
|
20230705,125300,125538450950,20050,20100,20100,20050,24226
|
|
20230705,125200,125052487200,20100,20150,20150,20100,3586
|
|
20230705,125100,124980359700,20150,20150,20200,20100,2856
|
|
20230705,125000,124922851450,20150,20150,20200,20100,4918
|
|
20230705,124900,124823717400,20150,20150,20150,20100,2431
|
|
20230705,124800,124774802700,20150,20150,20200,20100,8881
|
|
20230705,124700,124595898450,20150,20150,20200,20100,10412
|
|
20230705,124600,124386263600,20150,20100,20150,20050,5170
|
|
20230705,124500,124282324650,20100,20050,20100,20050,2792
|
|
20230705,124400,124226237400,20100,20050,20100,20000,3637
|
|
20230705,124300,124153268900,20050,20050,20100,20000,11892
|
|
20230705,124200,123914815750,20050,20000,20200,20000,36448
|
|
20230705,124100,123183050950,20050,20150,20150,20000,60028
|
|
20230705,124000,121979732250,20150,20150,20200,20100,16813
|
|
20230705,123900,121641120400,20150,20250,20250,20150,19175
|
|
20230705,123800,121253964050,20250,20250,20250,20250,3047
|
|
20230705,123700,121192262300,20250,20300,20300,20200,17231
|
|
20230705,123600,120843440100,20300,20250,20300,20250,4337
|
|
20230705,123500,120755480200,20300,20350,20350,20250,4639
|
|
20230705,123400,120661374450,20350,20250,20350,20250,2191
|
|
20230705,123300,120616905000,20250,20300,20350,20250,6700
|
|
20230705,123200,120481030200,20350,20350,20350,20300,4405
|
|
20230705,123100,120391578300,20300,20350,20400,20300,4189
|
|
20230705,123000,120306330950,20350,20400,20400,20350,1073
|
|
20230705,122900,120284478800,20400,20300,20400,20300,553
|
|
20230705,122800,120273245250,20350,20350,20400,20300,1202
|
|
20230705,122700,120248809800,20350,20350,20350,20350,2106
|
|
20230705,122600,120205952700,20350,20350,20400,20350,1534
|
|
20230705,122500,120174722800,20400,20350,20400,20350,2052
|
|
20230705,122400,120132962550,20350,20400,20400,20350,1950
|
|
20230705,122300,120093248400,20400,20450,20450,20350,9323
|
|
20230705,122200,119903113050,20450,20450,20450,20400,2821
|
|
20230705,122100,119845435400,20400,20350,20400,20350,2384
|
|
20230705,122000,119796806200,20400,20350,20400,20300,4099
|
|
20230705,121900,119713349600,20300,20300,20350,20250,1411
|
|
20230705,121800,119684699100,20300,20350,20350,20300,1866
|
|
20230705,121700,119646814700,20300,20350,20350,20300,2931
|
|
20230705,121600,119587294200,20300,20300,20350,20300,13057
|
|
20230705,121500,119322233700,20300,20300,20350,20300,2932
|
|
20230705,121400,119262697950,20300,20300,20350,20300,1002
|
|
20230705,121300,119242347700,20300,20300,20350,20300,1026
|
|
20230705,121200,119221497450,20300,20300,20350,20300,2994
|
|
20230705,121100,119160656650,20300,20400,20400,20300,11264
|
|
20230705,121000,118931244100,20400,20450,20450,20400,1403
|
|
20230705,120900,118902560850,20450,20400,20450,20400,7267
|
|
20230705,120800,118753968150,20400,20450,20450,20400,2361
|
|
20230705,120700,118705794000,20450,20400,20450,20350,2807
|
|
20230705,120600,118648531900,20350,20400,20400,20350,1539
|
|
20230705,120500,118617165850,20400,20400,20400,20350,846
|
|
20230705,120400,118599939550,20400,20400,20400,20350,1471
|
|
20230705,120300,118569945650,20400,20350,20400,20350,307
|
|
20230705,120200,118563693050,20350,20350,20400,20300,1165
|
|
20230705,120100,118539982950,20350,20300,20350,20300,3629
|
|
20230705,120000,118466158850,20300,20350,20350,20300,602
|
|
20230705,115900,118453921350,20300,20350,20350,20300,3352
|
|
20230705,115800,118385848500,20300,20300,20350,20250,10537
|
|
20230705,115700,118172170500,20300,20250,20350,20250,6793
|
|
20230705,115600,118034270450,20250,20300,20350,20250,4763
|
|
20230705,115500,117937578050,20300,20300,20350,20300,3705
|
|
20230705,115400,117862348500,20300,20300,20350,20300,1457
|
|
20230705,115300,117832760750,20350,20350,20400,20300,2771
|
|
20230705,115200,117776445050,20350,20400,20400,20300,6164
|
|
20230705,115100,117651017750,20400,20400,20450,20350,1080
|
|
20230705,115000,117629006500,20350,20350,20450,20350,3949
|
|
20230705,114900,117548487500,20300,20350,20450,20300,2094
|
|
20230705,114800,117505872350,20300,20300,20350,20250,6538
|
|
20230705,114700,117373133550,20300,20300,20350,20300,3185
|
|
20230705,114600,117308448800,20350,20350,20350,20300,5418
|
|
20230705,114500,117198358900,20350,20450,20450,20350,5294
|
|
20230705,114400,117090291500,20500,20450,20550,20450,5430
|
|
20230705,114300,116979010850,20500,20500,20500,20450,2635
|
|
20230705,114200,116925096500,20500,20450,20500,20450,3826
|
|
20230705,114100,116846758050,20450,20450,20500,20400,2460
|
|
20230705,114000,116796481000,20400,20350,20450,20350,4614
|
|
20230705,113900,116702368450,20350,20400,20450,20350,1814
|
|
20230705,113800,116665403500,20400,20350,20400,20350,1337
|
|
20230705,113700,116638169000,20400,20450,20450,20350,3945
|
|
20230705,113600,116557627550,20450,20350,20450,20300,3335
|
|
20230705,113500,116489588450,20400,20350,20450,20300,8898
|
|
20230705,113400,116308305000,20400,20400,20400,20350,1838
|
|
20230705,113300,116270837150,20400,20300,20400,20300,7800
|
|
20230705,113200,116112344800,20300,20300,20350,20250,6105
|
|
20230705,113100,115988415600,20300,20350,20350,20300,10294
|
|
20230705,113000,115779425650,20300,20350,20350,20300,6161
|
|
20230705,112900,115654332150,20300,20400,20450,20300,15956
|
|
20230705,112800,115329316650,20450,20450,20500,20400,14580
|
|
20230705,112700,115031608850,20500,20450,20500,20450,1202
|
|
20230705,112600,115006973800,20500,20450,20500,20450,1591
|
|
20230705,112500,114974408550,20450,20350,20450,20350,3888
|
|
20230705,112400,114895167600,20400,20500,20550,20350,8986
|
|
20230705,112300,114711661350,20500,20500,20550,20450,5860
|
|
20230705,112200,114591714700,20500,20550,20600,20500,4310
|
|
20230705,112100,114503287300,20550,20600,20600,20550,7601
|
|
20230705,112000,114347084850,20600,20550,20600,20550,2231
|
|
20230705,111900,114301156300,20550,20550,20550,20500,4718
|
|
20230705,111800,114204243700,20550,20500,20550,20450,1695
|
|
20230705,111700,114169496300,20450,20500,20550,20450,4850
|
|
20230705,111600,114070076400,20500,20500,20550,20500,6307
|
|
20230705,111500,113940519950,20550,20500,20550,20450,11153
|
|
20230705,111400,113711653550,20450,20450,20500,20400,2246
|
|
20230705,111300,113665696400,20450,20450,20500,20400,2101
|
|
20230705,111200,113622795800,20450,20450,20450,20400,4821
|
|
20230705,111100,113524252900,20450,20400,20450,20350,3737
|
|
20230705,111000,113447995100,20350,20450,20450,20350,8942
|
|
20230705,110900,113265732900,20450,20350,20450,20350,5810
|
|
20230705,110800,113147349450,20400,20400,20450,20350,5919
|
|
20230705,110700,113026826050,20400,20400,20450,20350,7595
|
|
20230705,110600,112871916800,20400,20400,20450,20350,5698
|
|
20230705,110500,112755742400,20450,20400,20450,20350,5546
|
|
20230705,110400,112642660850,20400,20400,20450,20350,11326
|
|
20230705,110300,112411933050,20450,20500,20500,20400,10292
|
|
20230705,110200,112201554950,20450,20300,20500,20300,10080
|
|
20230705,110100,111995907600,20350,20450,20500,20300,51351
|
|
20230705,110000,110949168850,20500,20500,20550,20450,6713
|
|
20230705,105900,110811658150,20500,20650,20750,20500,21599
|
|
20230705,105800,110366647500,20700,20550,20700,20550,9843
|
|
20230705,105700,110163724350,20600,20600,20650,20550,2449
|
|
20230705,105600,110113283700,20600,20550,20600,20550,3687
|
|
20230705,105500,110037387100,20550,20550,20550,20500,7105
|
|
20230705,105400,109891520400,20500,20500,20550,20450,15663
|
|
20230705,105300,109570521250,20500,20550,20600,20450,30353
|
|
20230705,105200,108948216750,20600,20650,20700,20500,22578
|
|
20230705,105100,108483676350,20650,20650,20650,20550,14714
|
|
20230705,105000,108180748700,20650,20750,20750,20600,17427
|
|
20230705,104900,107821220100,20750,20850,20900,20750,10222
|
|
20230705,104800,107608261200,20800,20600,20850,20550,23004
|
|
20230705,104700,107133197600,20600,20750,20750,20550,41832
|
|
20230705,104600,106270024750,20750,20800,20850,20750,4738
|
|
20230705,104500,106171500400,20800,20750,20850,20750,4919
|
|
20230705,104400,106069240400,20800,20800,20800,20750,5830
|
|
20230705,104300,105948120900,20800,20900,20900,20750,7612
|
|
20230705,104200,105789549550,20900,20750,20900,20750,5310
|
|
20230705,104100,105678972850,20800,20700,20800,20700,15523
|
|
20230705,104000,105357412750,20700,20850,20900,20700,14807
|
|
20230705,103900,105049737750,20900,20700,20900,20700,19063
|
|
20230705,103800,104653268900,20650,20800,20850,20650,30265
|
|
20230705,103700,104025955950,20750,20900,21000,20700,37525
|
|
20230705,103600,103245088900,20900,20950,20950,20900,8022
|
|
20230705,103500,103077282250,20900,20850,20950,20850,14756
|
|
20230705,103400,102769129650,20900,21050,21100,20800,34747
|
|
20230705,103300,102039580000,21100,20900,21100,20800,44132
|
|
20230705,103200,101115761150,20900,20900,20950,20700,50015
|
|
20230705,103100,100075083150,20900,21000,21050,20800,77952
|
|
20230705,103000,98446482000,21050,21200,21300,21000,64225
|
|
20230705,102900,97092432650,21250,21450,21450,21100,77651
|
|
20230705,102800,95442397700,21450,21550,21750,21350,149039
|
|
20230705,102700,92224630550,21550,21400,21550,21350,60255
|
|
20230705,102600,90931085400,21350,21400,21400,21300,12259
|
|
20230705,102500,90669244400,21400,21400,21450,21300,22517
|
|
20230705,102400,90187891500,21400,21450,21450,21350,20559
|
|
20230705,102300,89747546750,21450,21250,21450,21200,29880
|
|
20230705,102200,89111093650,21200,21300,21350,21200,27093
|
|
20230705,102100,88535025000,21300,21200,21450,21150,47677
|
|
20230705,102000,87518167350,21250,21250,21300,21100,82072
|
|
20230705,101900,85778801800,21300,21300,21350,21250,15392
|
|
20230705,101800,85451199750,21300,21500,21500,21250,22592
|
|
20230705,101700,84968521750,21500,21350,21500,21250,50129
|
|
20230705,101600,83896733100,21350,21400,21400,21300,31491
|
|
20230705,101500,83224457150,21350,21450,21500,21350,30345
|
|
20230705,101400,82574124000,21450,21500,21550,21400,62910
|
|
20230705,101300,81222071550,21500,21400,21500,21300,39728
|
|
20230705,101200,80371998600,21400,21450,21450,21250,54358
|
|
20230705,101100,79212604400,21400,21450,21500,21300,52024
|
|
20230705,101000,78099063950,21450,21500,21550,21400,44139
|
|
20230705,100900,77152188600,21500,21550,21600,21400,70915
|
|
20230705,100800,75627564200,21550,21500,21600,21250,107762
|
|
20230705,100700,73318216050,21550,21650,21700,21250,130374
|
|
20230705,100600,70515994500,21700,21500,21700,21450,97230
|
|
20230705,100500,68421108650,21450,21300,21700,21250,269725
|
|
20230705,100400,62624296450,21300,21250,21400,21150,176272
|
|
20230705,100300,58873597600,21200,20950,21300,20850,135907
|
|
20230705,100200,56000516150,20950,20650,20950,20650,38371
|
|
20230705,100100,55201707650,20650,20750,20900,20600,64566
|
|
20230705,100000,53861844950,20800,21100,21250,20600,217549
|
|
20230705,095900,49313418800,21050,20750,21200,20750,249055
|
|
20230705,095800,44085107800,20750,20650,20800,20550,50743
|
|
20230705,095700,43035347500,20700,20700,20700,20550,34004
|
|
20230705,095600,42333409400,20700,20500,20700,20500,45466
|
|
20230705,095500,41396008900,20550,20400,20550,20350,11888
|
|
20230705,095400,41153028550,20450,20450,20500,20400,14013
|
|
20230705,095300,40866392850,20450,20500,20550,20300,21968
|
|
20230705,095200,40418059850,20550,20650,20750,20500,52221
|
|
20230705,095100,39340259750,20650,20500,20650,20450,44590
|
|
20230705,095000,38422801200,20500,20250,20500,20200,26622
|
|
20230705,094900,37879916400,20300,20300,20300,20250,2942
|
|
20230705,094800,37820324250,20250,20350,20350,20250,9829
|
|
20230705,094700,37620808700,20350,20350,20350,20300,2196
|
|
20230705,094600,37576196600,20350,20350,20400,20300,3847
|
|
20230705,094500,37497896300,20350,20400,20400,20300,1822
|
|
20230705,094400,37460817150,20400,20350,20400,20300,9205
|
|
20230705,094300,37273394300,20350,20350,20400,20300,4993
|
|
20230705,094200,37171727800,20400,20400,20400,20350,4522
|
|
20230705,094100,37079540250,20400,20400,20450,20350,7346
|
|
20230705,094000,36929776750,20400,20400,20450,20350,16082
|
|
20230705,093900,36601791950,20400,20300,20400,20250,29586
|
|
20230705,093800,35999519900,20250,20100,20300,20050,11189
|
|
20230705,093700,35773789050,20100,20150,20200,20100,6883
|
|
20230705,093600,35635306300,20150,20150,20200,20100,7386
|
|
20230705,093500,35486471400,20150,20200,20250,20150,6541
|
|
20230705,093400,35354460750,20200,20150,20200,20100,10221
|
|
20230705,093300,35148712900,20150,20200,20250,20150,8319
|
|
20230705,093200,34980683900,20200,20250,20300,20150,11900
|
|
20230705,093100,34740062150,20250,20300,20300,20250,9924
|
|
20230705,093000,34538825850,20300,20350,20350,20250,8457
|
|
20230705,092900,34367137750,20350,20200,20350,20200,20469
|
|
20230705,092800,33951955400,20200,20250,20250,20200,9980
|
|
20230705,092700,33750163350,20200,20050,20250,20000,50306
|
|
20230705,092600,32741452100,20050,20150,20200,20050,26997
|
|
20230705,092500,32198340750,20200,20300,20350,20150,22150
|
|
20230705,092400,31750409750,20300,20400,20400,20300,8289
|
|
20230705,092300,31581886450,20350,20400,20450,20300,13592
|
|
20230705,092200,31304964600,20400,20350,20450,20300,18962
|
|
20230705,092100,30918609950,20400,20400,20450,20350,15019
|
|
20230705,092000,30612186700,20400,20300,20400,20300,10686
|
|
20230705,091900,30394472800,20350,20250,20350,20200,17244
|
|
20230705,091800,30044727100,20200,20300,20350,20150,66648
|
|
20230705,091700,28696506450,20350,20450,20450,20300,22274
|
|
20230705,091600,28242755450,20450,20500,20500,20400,16468
|
|
20230705,091500,27906246550,20550,20550,20600,20450,14590
|
|
20230705,091400,27606569650,20550,20350,20600,20350,39507
|
|
20230705,091300,26798676700,20350,20600,20650,20350,34780
|
|
20230705,091200,26087319250,20600,20700,20700,20600,32275
|
|
20230705,091100,25421159300,20700,20700,20700,20600,26216
|
|
20230705,091000,24879401450,20650,20500,20700,20450,39831
|
|
20230705,090900,24061067050,20550,20750,20850,20500,62172
|
|
20230705,090800,22775000000,20800,20700,20950,20700,132824
|
|
20230705,090700,20004692400,20750,20500,20750,20450,55656
|
|
20230705,090600,18859108450,20500,20400,20600,20350,74068
|
|
20230705,090500,17340574350,20350,20200,20400,20150,70313
|
|
20230705,090400,15917706600,20250,20650,20650,20100,106986
|
|
20230705,090300,13740364000,20650,20550,20700,20500,83963
|
|
20230705,090200,12010875950,20600,20950,20950,20550,93990
|
|
20230705,090100,10059703200,20950,20900,20950,20600,162918
|
|
20230705,090000,6673467950,20900,21150,21200,20800,316302
|