642 lines
35 KiB
CSV
642 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,193800,48178157000,22600,22600,22600,22600,0
|
|
20230705,193700,48178157000,22600,22600,22600,22600,0
|
|
20230705,193600,48178157000,22600,22600,22600,22600,0
|
|
20230705,193500,48178157000,22600,22600,22600,22600,0
|
|
20230705,193400,48178157000,22600,22600,22600,22600,0
|
|
20230705,193300,48178157000,22600,22600,22600,22600,0
|
|
20230705,193200,48178157000,22600,22600,22600,22600,0
|
|
20230705,193100,48178157000,22600,22600,22600,22600,0
|
|
20230705,193000,48178157000,22600,22600,22600,22600,0
|
|
20230705,192900,48178157000,22600,22600,22600,22600,0
|
|
20230705,192800,48178157000,22600,22600,22600,22600,0
|
|
20230705,192700,48178157000,22600,22600,22600,22600,0
|
|
20230705,192600,48178157000,22600,22600,22600,22600,0
|
|
20230705,192500,48178157000,22600,22600,22600,22600,0
|
|
20230705,192400,48178157000,22600,22600,22600,22600,0
|
|
20230705,192300,48178157000,22600,22600,22600,22600,0
|
|
20230705,192200,48178157000,22600,22600,22600,22600,0
|
|
20230705,192100,48178157000,22600,22600,22600,22600,0
|
|
20230705,192000,48178157000,22600,22600,22600,22600,0
|
|
20230705,191900,48178157000,22600,22600,22600,22600,0
|
|
20230705,191800,48178157000,22600,22600,22600,22600,0
|
|
20230705,191700,48178157000,22600,22600,22600,22600,0
|
|
20230705,191600,48178157000,22600,22600,22600,22600,0
|
|
20230705,191500,48178157000,22600,22600,22600,22600,0
|
|
20230705,191400,48178157000,22600,22600,22600,22600,0
|
|
20230705,191300,48178157000,22600,22600,22600,22600,0
|
|
20230705,191200,48178157000,22600,22600,22600,22600,0
|
|
20230705,191100,48178157000,22600,22600,22600,22600,0
|
|
20230705,191000,48178157000,22600,22600,22600,22600,0
|
|
20230705,190900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,190800,48178157000,22600,22600,22600,22600,0
|
|
20230705,190700,48178157000,22600,22600,22600,22600,0
|
|
20230705,190600,48178157000,22600,22600,22600,22600,0
|
|
20230705,190500,48178157000,22600,22600,22600,22600,0
|
|
20230705,190400,48178157000,22600,22600,22600,22600,0
|
|
20230705,190300,48178157000,22600,22600,22600,22600,0
|
|
20230705,190200,48178157000,22600,22600,22600,22600,0
|
|
20230705,190100,48178157000,22600,22600,22600,22600,0
|
|
20230705,190000,48178157000,22600,22600,22600,22600,0
|
|
20230705,185900,48178157000,22600,22600,22600,22600,0
|
|
20230705,185800,48178157000,22600,22600,22600,22600,0
|
|
20230705,185700,48178157000,22600,22600,22600,22600,0
|
|
20230705,185600,48178157000,22600,22600,22600,22600,0
|
|
20230705,185500,48178157000,22600,22600,22600,22600,0
|
|
20230705,185400,48178157000,22600,22600,22600,22600,0
|
|
20230705,185300,48178157000,22600,22600,22600,22600,0
|
|
20230705,185200,48178157000,22600,22600,22600,22600,0
|
|
20230705,185100,48178157000,22600,22600,22600,22600,0
|
|
20230705,185000,48178157000,22600,22600,22600,22600,0
|
|
20230705,184900,48178157000,22600,22600,22600,22600,0
|
|
20230705,184800,48178157000,22600,22600,22600,22600,0
|
|
20230705,184700,48178157000,22600,22600,22600,22600,0
|
|
20230705,184600,48178157000,22600,22600,22600,22600,0
|
|
20230705,184500,48178157000,22600,22600,22600,22600,0
|
|
20230705,184400,48178157000,22600,22600,22600,22600,0
|
|
20230705,184300,48178157000,22600,22600,22600,22600,0
|
|
20230705,184200,48178157000,22600,22600,22600,22600,0
|
|
20230705,184100,48178157000,22600,22600,22600,22600,0
|
|
20230705,184000,48178157000,22600,22600,22600,22600,0
|
|
20230705,183900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,183800,48178157000,22600,22600,22600,22600,0
|
|
20230705,183700,48178157000,22600,22600,22600,22600,0
|
|
20230705,183600,48178157000,22600,22600,22600,22600,0
|
|
20230705,183500,48178157000,22600,22600,22600,22600,0
|
|
20230705,183400,48178157000,22600,22600,22600,22600,0
|
|
20230705,183300,48178157000,22600,22600,22600,22600,0
|
|
20230705,183200,48178157000,22600,22600,22600,22600,0
|
|
20230705,183100,48178157000,22600,22600,22600,22600,0
|
|
20230705,183000,48178157000,22600,22600,22600,22600,0
|
|
20230705,182900,48178157000,22600,22600,22600,22600,0
|
|
20230705,182800,48178157000,22600,22600,22600,22600,0
|
|
20230705,182700,48178157000,22600,22600,22600,22600,0
|
|
20230705,182600,48178157000,22600,22600,22600,22600,0
|
|
20230705,182500,48178157000,22600,22600,22600,22600,0
|
|
20230705,182400,48178157000,22600,22600,22600,22600,0
|
|
20230705,182300,48178157000,22600,22600,22600,22600,0
|
|
20230705,182200,48178157000,22600,22600,22600,22600,0
|
|
20230705,182100,48178157000,22600,22600,22600,22600,0
|
|
20230705,182000,48178157000,22600,22600,22600,22600,0
|
|
20230705,181900,48178157000,22600,22600,22600,22600,0
|
|
20230705,181800,48178157000,22600,22600,22600,22600,0
|
|
20230705,181700,48178157000,22600,22600,22600,22600,0
|
|
20230705,181600,48178157000,22600,22600,22600,22600,0
|
|
20230705,181500,48178157000,22600,22600,22600,22600,0
|
|
20230705,181400,48178157000,22600,22600,22600,22600,0
|
|
20230705,181300,48178157000,22600,22600,22600,22600,0
|
|
20230705,181200,48178157000,22600,22600,22600,22600,0
|
|
20230705,181100,48178157000,22600,22600,22600,22600,0
|
|
20230705,181000,48178157000,22600,22600,22600,22600,0
|
|
20230705,180900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,180800,48178157000,22600,22600,22600,22600,0
|
|
20230705,180700,48178157000,22600,22600,22600,22600,0
|
|
20230705,180600,48178157000,22600,22600,22600,22600,0
|
|
20230705,180500,48178157000,22600,22600,22600,22600,0
|
|
20230705,180400,48178157000,22600,22600,22600,22600,0
|
|
20230705,180300,48178157000,22600,22600,22600,22600,0
|
|
20230705,180200,48178157000,22600,22600,22600,22600,0
|
|
20230705,180100,48178157000,22600,22600,22600,22600,0
|
|
20230705,180000,48178157000,22600,22600,22600,22600,0
|
|
20230705,175900,48178157000,22600,22600,22600,22600,0
|
|
20230705,175800,48178157000,22600,22600,22600,22600,0
|
|
20230705,175700,48178157000,22600,22600,22600,22600,0
|
|
20230705,175600,48178157000,22600,22600,22600,22600,0
|
|
20230705,175500,48178157000,22600,22600,22600,22600,0
|
|
20230705,175400,48178157000,22600,22600,22600,22600,0
|
|
20230705,175300,48178157000,22600,22600,22600,22600,0
|
|
20230705,175200,48178157000,22600,22600,22600,22600,0
|
|
20230705,175100,48178157000,22600,22600,22600,22600,0
|
|
20230705,175000,48178157000,22600,22600,22600,22600,0
|
|
20230705,174900,48178157000,22600,22600,22600,22600,0
|
|
20230705,174800,48178157000,22600,22600,22600,22600,0
|
|
20230705,174700,48178157000,22600,22600,22600,22600,0
|
|
20230705,174600,48178157000,22600,22600,22600,22600,0
|
|
20230705,174500,48178157000,22600,22600,22600,22600,0
|
|
20230705,174400,48178157000,22600,22600,22600,22600,0
|
|
20230705,174300,48178157000,22600,22600,22600,22600,0
|
|
20230705,174200,48178157000,22600,22600,22600,22600,0
|
|
20230705,174100,48178157000,22600,22600,22600,22600,0
|
|
20230705,174000,48178157000,22600,22600,22600,22600,0
|
|
20230705,173900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,173800,48178157000,22600,22600,22600,22600,0
|
|
20230705,173700,48178157000,22600,22600,22600,22600,0
|
|
20230705,173600,48178157000,22600,22600,22600,22600,0
|
|
20230705,173500,48178157000,22600,22600,22600,22600,0
|
|
20230705,173400,48178157000,22600,22600,22600,22600,0
|
|
20230705,173300,48178157000,22600,22600,22600,22600,0
|
|
20230705,173200,48178157000,22600,22600,22600,22600,0
|
|
20230705,173100,48178157000,22600,22600,22600,22600,0
|
|
20230705,173000,48178157000,22600,22600,22600,22600,0
|
|
20230705,172900,48178157000,22600,22600,22600,22600,0
|
|
20230705,172800,48178157000,22600,22600,22600,22600,0
|
|
20230705,172700,48178157000,22600,22600,22600,22600,0
|
|
20230705,172600,48178157000,22600,22600,22600,22600,0
|
|
20230705,172500,48178157000,22600,22600,22600,22600,0
|
|
20230705,172400,48178157000,22600,22600,22600,22600,0
|
|
20230705,172300,48178157000,22600,22600,22600,22600,0
|
|
20230705,172200,48178157000,22600,22600,22600,22600,0
|
|
20230705,172100,48178157000,22600,22600,22600,22600,0
|
|
20230705,172000,48178157000,22600,22600,22600,22600,0
|
|
20230705,171900,48178157000,22600,22600,22600,22600,0
|
|
20230705,171800,48178157000,22600,22600,22600,22600,0
|
|
20230705,171700,48178157000,22600,22600,22600,22600,0
|
|
20230705,171600,48178157000,22600,22600,22600,22600,0
|
|
20230705,171500,48178157000,22600,22600,22600,22600,0
|
|
20230705,171400,48178157000,22600,22600,22600,22600,0
|
|
20230705,171300,48178157000,22600,22600,22600,22600,0
|
|
20230705,171200,48178157000,22600,22600,22600,22600,0
|
|
20230705,171100,48178157000,22600,22600,22600,22600,0
|
|
20230705,171000,48178157000,22600,22600,22600,22600,0
|
|
20230705,170900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,170800,48178157000,22600,22600,22600,22600,0
|
|
20230705,170700,48178157000,22600,22600,22600,22600,0
|
|
20230705,170600,48178157000,22600,22600,22600,22600,0
|
|
20230705,170500,48178157000,22600,22600,22600,22600,0
|
|
20230705,170400,48178157000,22600,22600,22600,22600,0
|
|
20230705,170300,48178157000,22600,22600,22600,22600,0
|
|
20230705,170200,48178157000,22600,22600,22600,22600,0
|
|
20230705,170100,48178157000,22600,22600,22600,22600,0
|
|
20230705,170000,48178157000,22600,22600,22600,22600,0
|
|
20230705,165900,48178157000,22600,22600,22600,22600,0
|
|
20230705,165800,48178157000,22600,22600,22600,22600,0
|
|
20230705,165700,48178157000,22600,22600,22600,22600,0
|
|
20230705,165600,48178157000,22600,22600,22600,22600,0
|
|
20230705,165500,48178157000,22600,22600,22600,22600,0
|
|
20230705,165400,48178157000,22600,22600,22600,22600,0
|
|
20230705,165300,48178157000,22600,22600,22600,22600,0
|
|
20230705,165200,48178157000,22600,22600,22600,22600,0
|
|
20230705,165100,48178157000,22600,22600,22600,22600,0
|
|
20230705,165000,48178157000,22600,22600,22600,22600,0
|
|
20230705,164900,48178157000,22600,22600,22600,22600,0
|
|
20230705,164800,48178157000,22600,22600,22600,22600,0
|
|
20230705,164700,48178157000,22600,22600,22600,22600,0
|
|
20230705,164600,48178157000,22600,22600,22600,22600,0
|
|
20230705,164500,48178157000,22600,22600,22600,22600,0
|
|
20230705,164400,48178157000,22600,22600,22600,22600,0
|
|
20230705,164300,48178157000,22600,22600,22600,22600,0
|
|
20230705,164200,48178157000,22600,22600,22600,22600,0
|
|
20230705,164100,48178157000,22600,22600,22600,22600,0
|
|
20230705,164000,48178157000,22600,22600,22600,22600,0
|
|
20230705,163900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,163800,48178157000,22600,22600,22600,22600,0
|
|
20230705,163700,48178157000,22600,22600,22600,22600,0
|
|
20230705,163600,48178157000,22600,22600,22600,22600,0
|
|
20230705,163500,48178157000,22600,22600,22600,22600,0
|
|
20230705,163400,48178157000,22600,22600,22600,22600,0
|
|
20230705,163300,48178157000,22600,22600,22600,22600,0
|
|
20230705,163200,48178157000,22600,22600,22600,22600,0
|
|
20230705,163100,48178157000,22600,22600,22600,22600,0
|
|
20230705,163000,48178157000,22600,22600,22600,22600,0
|
|
20230705,162900,48178157000,22600,22600,22600,22600,0
|
|
20230705,162800,48178157000,22600,22600,22600,22600,0
|
|
20230705,162700,48178157000,22600,22600,22600,22600,0
|
|
20230705,162600,48178157000,22600,22600,22600,22600,0
|
|
20230705,162500,48178157000,22600,22600,22600,22600,0
|
|
20230705,162400,48178157000,22600,22600,22600,22600,0
|
|
20230705,162300,48178157000,22600,22600,22600,22600,0
|
|
20230705,162200,48178157000,22600,22600,22600,22600,0
|
|
20230705,162100,48178157000,22600,22600,22600,22600,0
|
|
20230705,162000,48178157000,22600,22600,22600,22600,0
|
|
20230705,161900,48178157000,22600,22600,22600,22600,0
|
|
20230705,161800,48178157000,22600,22600,22600,22600,0
|
|
20230705,161700,48178157000,22600,22600,22600,22600,0
|
|
20230705,161600,48178157000,22600,22600,22600,22600,0
|
|
20230705,161500,48178157000,22600,22600,22600,22600,0
|
|
20230705,161400,48178157000,22600,22600,22600,22600,0
|
|
20230705,161300,48178157000,22600,22600,22600,22600,0
|
|
20230705,161200,48178157000,22600,22600,22600,22600,0
|
|
20230705,161100,48178157000,22600,22600,22600,22600,0
|
|
20230705,161000,48178157000,22600,22600,22600,22600,0
|
|
20230705,160900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,160800,48178157000,22600,22600,22600,22600,0
|
|
20230705,160700,48178157000,22600,22600,22600,22600,0
|
|
20230705,160600,48178157000,22600,22600,22600,22600,0
|
|
20230705,160500,48178157000,22600,22600,22600,22600,0
|
|
20230705,160400,48178157000,22600,22600,22600,22600,0
|
|
20230705,160300,48178157000,22600,22600,22600,22600,0
|
|
20230705,160200,48178157000,22600,22600,22600,22600,0
|
|
20230705,160100,48178157000,22600,22600,22600,22600,0
|
|
20230705,160000,48178157000,22600,22600,22600,22600,0
|
|
20230705,155900,48178157000,22600,22600,22600,22600,0
|
|
20230705,155800,48178157000,22600,22600,22600,22600,0
|
|
20230705,155700,48178157000,22600,22600,22600,22600,0
|
|
20230705,155600,48178157000,22600,22600,22600,22600,0
|
|
20230705,155500,48178157000,22600,22600,22600,22600,0
|
|
20230705,155400,48178157000,22600,22600,22600,22600,0
|
|
20230705,155300,48178157000,22600,22600,22600,22600,0
|
|
20230705,155200,48178157000,22600,22600,22600,22600,0
|
|
20230705,155100,48178157000,22600,22600,22600,22600,0
|
|
20230705,155000,48178157000,22600,22600,22600,22600,0
|
|
20230705,154900,48178157000,22600,22600,22600,22600,0
|
|
20230705,154800,48178157000,22600,22600,22600,22600,0
|
|
20230705,154700,48178157000,22600,22600,22600,22600,0
|
|
20230705,154600,48178157000,22600,22600,22600,22600,0
|
|
20230705,154500,48178157000,22600,22600,22600,22600,0
|
|
20230705,154400,48178157000,22600,22600,22600,22600,0
|
|
20230705,154300,48178157000,22600,22600,22600,22600,0
|
|
20230705,154200,48178157000,22600,22600,22600,22600,0
|
|
20230705,154100,48178157000,22600,22600,22600,22600,0
|
|
20230705,154000,48178157000,22600,22600,22600,22600,0
|
|
20230705,153900,48178157000,22600,22600,22600,22600,12237
|
|
20230705,153800,48178157000,22600,22600,22600,22600,0
|
|
20230705,153700,48178157000,22600,22600,22600,22600,0
|
|
20230705,153600,48178157000,22600,22600,22600,22600,0
|
|
20230705,153500,48178157000,22600,22600,22600,22600,0
|
|
20230705,153400,48178157000,22600,22600,22600,22600,0
|
|
20230705,153300,48178157000,22600,22600,22600,22600,0
|
|
20230705,153200,48178157000,22600,22600,22600,22600,0
|
|
20230705,153100,48178157000,22600,22600,22600,22600,0
|
|
20230705,153000,48178157000,22600,22600,22600,22600,12237
|
|
20230705,152900,47901600800,22500,22500,22500,22500,0
|
|
20230705,152800,47901600800,22500,22500,22500,22500,0
|
|
20230705,152700,47901600800,22500,22500,22500,22500,0
|
|
20230705,152600,47901600800,22500,22500,22500,22500,0
|
|
20230705,152500,47901600800,22500,22500,22500,22500,0
|
|
20230705,152400,47901600800,22500,22500,22500,22500,0
|
|
20230705,152300,47901600800,22500,22500,22500,22500,0
|
|
20230705,152200,47901600800,22500,22500,22500,22500,0
|
|
20230705,152100,47901600800,22500,22500,22500,22500,0
|
|
20230705,152000,47901600800,22500,22500,22500,22500,0
|
|
20230705,151900,47901600800,22500,22550,22600,22450,10122
|
|
20230705,151800,47673538350,22550,22350,22550,22350,10229
|
|
20230705,151700,47443540500,22400,22300,22400,22300,8566
|
|
20230705,151600,47251875300,22300,22250,22350,22250,5051
|
|
20230705,151500,47139250450,22300,22300,22350,22250,3705
|
|
20230705,151400,47056713400,22300,22350,22350,22300,573
|
|
20230705,151300,47043935450,22350,22250,22350,22250,1602
|
|
20230705,151200,47008212750,22300,22300,22350,22250,3897
|
|
20230705,151100,46921255250,22300,22300,22350,22300,259
|
|
20230705,151000,46915479250,22300,22300,22350,22250,2913
|
|
20230705,150900,46850507850,22250,22250,22300,22250,955
|
|
20230705,150800,46829233450,22250,22250,22300,22250,801
|
|
20230705,150700,46811410000,22250,22300,22300,22250,1283
|
|
20230705,150600,46782860900,22300,22250,22300,22250,624
|
|
20230705,150500,46768958400,22300,22350,22350,22300,2413
|
|
20230705,150400,46715146450,22350,22350,22400,22350,1323
|
|
20230705,150300,46685575950,22350,22350,22400,22350,894
|
|
20230705,150200,46665586450,22350,22350,22350,22350,1229
|
|
20230705,150100,46638118300,22350,22350,22400,22350,935
|
|
20230705,150000,46617221000,22350,22350,22400,22300,1370
|
|
20230705,145900,46586628650,22350,22350,22400,22350,864
|
|
20230705,145800,46567318000,22400,22400,22400,22350,746
|
|
20230705,145700,46550624950,22350,22350,22400,22350,651
|
|
20230705,145600,46536053050,22350,22350,22400,22300,691
|
|
20230705,145500,46520629600,22350,22300,22350,22300,1303
|
|
20230705,145400,46491513650,22350,22450,22450,22300,2041
|
|
20230705,145300,46445829800,22450,22450,22450,22450,318
|
|
20230705,145200,46438690700,22450,22400,22450,22400,438
|
|
20230705,145100,46428879450,22400,22450,22450,22400,1850
|
|
20230705,145000,46387439400,22400,22350,22450,22350,455
|
|
20230705,144900,46377247600,22300,22450,22450,22300,4846
|
|
20230705,144800,46268963000,22450,22450,22500,22400,1349
|
|
20230705,144700,46238675950,22450,22400,22450,22400,1097
|
|
20230705,144600,46214055600,22400,22400,22450,22350,4276
|
|
20230705,144500,46118357700,22400,22500,22500,22400,2423
|
|
20230705,144400,46064001650,22500,22500,22550,22450,1988
|
|
20230705,144300,46019318650,22500,22500,22550,22500,4013
|
|
20230705,144200,45928998850,22500,22500,22550,22450,2754
|
|
20230705,144100,45867042900,22450,22450,22550,22450,2808
|
|
20230705,144000,45803886000,22400,22500,22500,22400,1389
|
|
20230705,143900,45772693600,22500,22400,22500,22400,1424
|
|
20230705,143800,45740713600,22400,22400,22400,22350,651
|
|
20230705,143700,45726146200,22400,22400,22400,22400,1429
|
|
20230705,143600,45694136600,22400,22350,22400,22300,913
|
|
20230705,143500,45673730150,22300,22300,22350,22300,325
|
|
20230705,143400,45666482400,22350,22350,22400,22300,1863
|
|
20230705,143300,45624906350,22350,22400,22400,22300,1449
|
|
20230705,143200,45592512450,22350,22450,22450,22350,944
|
|
20230705,143100,45571363300,22400,22400,22450,22400,114
|
|
20230705,143000,45568806850,22400,22450,22450,22400,1282
|
|
20230705,142900,45540036100,22400,22400,22450,22300,1493
|
|
20230705,142800,45506662750,22350,22350,22400,22300,1161
|
|
20230705,142700,45480744050,22350,22450,22450,22350,2863
|
|
20230705,142600,45416703000,22450,22450,22450,22400,558
|
|
20230705,142500,45404180850,22450,22450,22450,22400,184
|
|
20230705,142400,45400051050,22450,22450,22500,22400,2847
|
|
20230705,142300,45336034350,22450,22500,22550,22400,3670
|
|
20230705,142200,45253740450,22500,22500,22550,22500,434
|
|
20230705,142100,45243973600,22500,22500,22550,22500,526
|
|
20230705,142000,45232129050,22500,22550,22550,22450,634
|
|
20230705,141900,45217869000,22500,22500,22550,22450,5406
|
|
20230705,141800,45096196000,22500,22550,22550,22450,1168
|
|
20230705,141700,45069906900,22550,22500,22550,22450,543
|
|
20230705,141600,45057694050,22500,22450,22500,22400,1886
|
|
20230705,141500,45015296700,22400,22350,22450,22350,1642
|
|
20230705,141400,44978523500,22350,22400,22400,22350,1347
|
|
20230705,141300,44948410050,22350,22450,22450,22350,1136
|
|
20230705,141200,44922963000,22450,22450,22450,22400,364
|
|
20230705,141100,44914794700,22400,22400,22450,22350,3081
|
|
20230705,141000,44845780200,22350,22400,22450,22350,563
|
|
20230705,140900,44833176850,22350,22400,22400,22350,1618
|
|
20230705,140800,44796944500,22400,22450,22500,22300,7343
|
|
20230705,140700,44632536450,22450,22450,22450,22400,901
|
|
20230705,140600,44612349600,22450,22400,22450,22400,387
|
|
20230705,140500,44603668700,22450,22400,22450,22400,356
|
|
20230705,140400,44595680650,22450,22450,22450,22450,1363
|
|
20230705,140300,44565081300,22450,22450,22450,22450,527
|
|
20230705,140200,44553250150,22450,22500,22550,22450,672
|
|
20230705,140100,44538133450,22550,22450,22550,22450,1481
|
|
20230705,140000,44504818000,22450,22450,22450,22450,325
|
|
20230705,135900,44497521750,22450,22450,22500,22450,835
|
|
20230705,135800,44478774100,22450,22500,22500,22450,258
|
|
20230705,135700,44472975850,22500,22500,22500,22450,862
|
|
20230705,135600,44453614500,22500,22450,22500,22450,374
|
|
20230705,135500,44445215850,22450,22500,22500,22450,1128
|
|
20230705,135400,44419872600,22450,22500,22550,22450,996
|
|
20230705,135300,44397464000,22500,22500,22550,22500,1214
|
|
20230705,135200,44370148950,22500,22500,22550,22500,371
|
|
20230705,135100,44361788750,22550,22600,22600,22500,1215
|
|
20230705,135000,44334377350,22600,22600,22600,22550,1748
|
|
20230705,134900,44294872650,22600,22500,22650,22450,7461
|
|
20230705,134800,44126483400,22450,22500,22550,22450,1176
|
|
20230705,134700,44100024000,22500,22600,22600,22500,3418
|
|
20230705,134600,44022922800,22600,22650,22700,22550,3234
|
|
20230705,134500,43949766900,22700,22700,22700,22650,2512
|
|
20230705,134400,43892792800,22650,22700,22700,22650,1083
|
|
20230705,134300,43868257300,22700,22700,22700,22650,3457
|
|
20230705,134200,43789917350,22650,22700,22700,22650,1737
|
|
20230705,134100,43750540200,22700,22650,22750,22650,4026
|
|
20230705,134000,43659200650,22750,22550,22750,22500,9778
|
|
20230705,133900,43437643950,22600,22600,22600,22500,613
|
|
20230705,133800,43423811900,22600,22500,22600,22500,821
|
|
20230705,133700,43405293950,22500,22600,22600,22500,1673
|
|
20230705,133600,43367620150,22550,22450,22550,22450,2681
|
|
20230705,133500,43307274850,22450,22450,22500,22450,886
|
|
20230705,133400,43287376500,22450,22500,22500,22450,1867
|
|
20230705,133300,43245448200,22500,22550,22600,22400,4366
|
|
20230705,133200,43147207250,22600,22600,22600,22550,297
|
|
20230705,133100,43140495850,22600,22600,22650,22550,1376
|
|
20230705,133000,43109400450,22650,22650,22650,22550,3791
|
|
20230705,132900,43023682400,22650,22650,22650,22600,1730
|
|
20230705,132800,42984498900,22650,22600,22700,22600,6987
|
|
20230705,132700,42826251900,22600,22550,22600,22500,6289
|
|
20230705,132600,42684434500,22550,22450,22550,22450,1610
|
|
20230705,132500,42648240150,22450,22450,22500,22400,2917
|
|
20230705,132400,42582707050,22450,22450,22500,22400,1226
|
|
20230705,132300,42555165650,22500,22350,22550,22350,3899
|
|
20230705,132200,42467626550,22350,22300,22350,22300,381
|
|
20230705,132100,42459111500,22300,22350,22400,22300,849
|
|
20230705,132000,42440148100,22400,22450,22450,22400,1507
|
|
20230705,131900,42406378350,22450,22500,22500,22350,2102
|
|
20230705,131800,42359264150,22500,22500,22550,22400,10414
|
|
20230705,131700,42125228750,22500,22400,22500,22400,2081
|
|
20230705,131600,42078433100,22450,22550,22550,22400,4128
|
|
20230705,131500,41985613100,22500,22350,22550,22350,10187
|
|
20230705,131400,41756793350,22350,22350,22350,22300,3384
|
|
20230705,131300,41681162250,22350,22300,22350,22250,2686
|
|
20230705,131200,41621295250,22300,22400,22400,22300,1374
|
|
20230705,131100,41590599450,22400,22300,22400,22300,6437
|
|
20230705,131000,41446864800,22300,22150,22300,22150,2438
|
|
20230705,130900,41392691150,22150,22150,22150,22150,834
|
|
20230705,130800,41374218050,22100,22150,22150,22100,185
|
|
20230705,130700,41370129450,22150,22150,22200,22100,343
|
|
20230705,130600,41362535450,22150,22150,22200,22150,106
|
|
20230705,130500,41360187450,22150,22150,22200,22150,772
|
|
20230705,130400,41343087500,22150,22150,22200,22150,816
|
|
20230705,130300,41325011850,22150,22150,22150,22150,210
|
|
20230705,130200,41320360350,22150,22150,22200,22150,1567
|
|
20230705,130100,41285641350,22200,22300,22300,22150,2260
|
|
20230705,130000,41235400750,22200,22350,22350,22200,4495
|
|
20230705,125900,41135313800,22350,22200,22400,22150,7814
|
|
20230705,125800,40961129500,22200,22100,22200,22100,2390
|
|
20230705,125700,40908094650,22100,22100,22100,22050,1302
|
|
20230705,125600,40879344550,22100,22050,22100,22000,2190
|
|
20230705,125500,40831059450,22000,22000,22050,21950,746
|
|
20230705,125400,40814657200,22000,22050,22050,21950,2180
|
|
20230705,125300,40766688450,22050,22050,22050,22000,158
|
|
20230705,125200,40763209150,22050,22050,22050,22000,814
|
|
20230705,125100,40745285950,22050,22050,22050,22000,481
|
|
20230705,125000,40734700150,22050,22000,22050,21950,2110
|
|
20230705,124900,40688268700,21950,22000,22000,21950,1157
|
|
20230705,124800,40662856400,22000,21950,22000,21900,1167
|
|
20230705,124700,40637224600,21900,21950,21950,21900,288
|
|
20230705,124600,40630906850,21950,21850,21950,21850,1043
|
|
20230705,124500,40608074600,21900,21900,21950,21850,268
|
|
20230705,124400,40602206600,21950,21900,21950,21800,10852
|
|
20230705,124300,40365049450,21900,21900,21950,21900,621
|
|
20230705,124200,40351449500,21900,21950,21950,21900,1487
|
|
20230705,124100,40318878800,21950,21950,21950,21900,1166
|
|
20230705,124000,40293315300,21950,22000,22000,21900,2491
|
|
20230705,123900,40238631450,21950,21950,22000,21950,1408
|
|
20230705,123800,40207725750,22000,21900,22000,21900,556
|
|
20230705,123700,40195520650,21900,21900,22000,21900,1309
|
|
20230705,123600,40166802400,21950,21850,21950,21850,1952
|
|
20230705,123500,40124065850,21900,21950,21950,21850,2996
|
|
20230705,123400,40058560600,21950,21950,22000,21900,3126
|
|
20230705,123300,39989953600,21950,21900,21950,21900,930
|
|
20230705,123200,39969571300,21900,21950,21950,21850,3099
|
|
20230705,123100,39901776950,21950,21950,22000,21900,678
|
|
20230705,123000,39886901250,21900,21950,21950,21850,3164
|
|
20230705,122900,39817599000,21900,22050,22100,21900,7866
|
|
20230705,122800,39644561750,22050,22150,22150,22050,2603
|
|
20230705,122700,39587052950,22100,22150,22200,22100,1736
|
|
20230705,122600,39548614700,22150,22300,22400,22150,12632
|
|
20230705,122500,39266817700,22250,22150,22300,22150,3861
|
|
20230705,122400,39181095150,22150,22150,22200,22100,1114
|
|
20230705,122300,39156420050,22150,22150,22150,22100,1549
|
|
20230705,122200,39122118400,22100,22150,22150,22100,413
|
|
20230705,122100,39112989500,22150,22100,22150,22050,492
|
|
20230705,122000,39102112250,22100,22100,22100,22050,1152
|
|
20230705,121900,39076654550,22100,22150,22150,22050,2472
|
|
20230705,121800,39022064400,22150,22150,22200,22150,193
|
|
20230705,121700,39017786450,22150,22100,22150,22050,1302
|
|
20230705,121600,38989000100,22100,22150,22150,22050,2929
|
|
20230705,121500,38924323100,22150,22050,22200,22050,4354
|
|
20230705,121400,38828160050,22050,22150,22200,22050,3886
|
|
20230705,121300,38742376200,22150,22200,22200,22100,1978
|
|
20230705,121200,38698565350,22200,22150,22200,22100,585
|
|
20230705,121100,38685607050,22200,22200,22250,22150,686
|
|
20230705,121000,38670385300,22200,22100,22200,22100,872
|
|
20230705,120900,38651056600,22100,22150,22200,22100,1103
|
|
20230705,120800,38626658550,22150,22200,22200,22150,826
|
|
20230705,120700,38608355100,22200,22250,22250,22150,1615
|
|
20230705,120600,38572451200,22300,22350,22350,22250,4585
|
|
20230705,120500,38470229450,22350,22350,22400,22300,4793
|
|
20230705,120400,38363025700,22350,22300,22350,22250,1553
|
|
20230705,120300,38328390300,22300,22350,22350,22250,3318
|
|
20230705,120200,38254333650,22350,22250,22350,22250,2003
|
|
20230705,120100,38209671500,22300,22200,22300,22200,2694
|
|
20230705,120000,38149748600,22250,22200,22250,22150,1801
|
|
20230705,115900,38109748950,22200,22150,22200,22100,2424
|
|
20230705,115800,38056075500,22100,22100,22150,22100,1110
|
|
20230705,115700,38031544450,22100,22000,22150,22000,2291
|
|
20230705,115600,37980944050,22100,22150,22200,21900,9308
|
|
20230705,115500,37776394450,22150,22100,22200,22050,6046
|
|
20230705,115400,37642567350,22150,22200,22200,22100,1381
|
|
20230705,115300,37611978800,22200,22250,22250,22150,2150
|
|
20230705,115200,37564229450,22250,22100,22250,22100,4570
|
|
20230705,115100,37462707300,22100,22000,22150,22000,4038
|
|
20230705,115000,37373534950,22000,21950,22050,21950,3225
|
|
20230705,114900,37302637600,22000,22050,22050,21850,24628
|
|
20230705,114800,36762158750,22000,22050,22150,22000,5688
|
|
20230705,114700,36636717500,22100,22100,22100,22050,1115
|
|
20230705,114600,36612080950,22150,22100,22150,22050,1803
|
|
20230705,114500,36572187700,22150,22100,22150,22050,3982
|
|
20230705,114400,36484292450,22100,22200,22250,22100,4495
|
|
20230705,114300,36384692800,22200,22200,22250,22200,3046
|
|
20230705,114200,36317047650,22200,22150,22200,22100,3178
|
|
20230705,114100,36246669950,22150,22100,22150,22050,3679
|
|
20230705,114000,36165310000,22150,22050,22150,22050,3304
|
|
20230705,113900,36092364200,22050,22150,22200,22050,2575
|
|
20230705,113800,36035434850,22200,22100,22200,22000,5687
|
|
20230705,113700,35909826100,22100,22100,22150,21950,12641
|
|
20230705,113600,35631244800,22050,22100,22100,22000,15160
|
|
20230705,113500,35296998100,22100,22250,22300,22100,4450
|
|
20230705,113400,35198398300,22300,22200,22300,22150,5906
|
|
20230705,113300,35067081850,22200,22250,22250,22100,6069
|
|
20230705,113200,34932639450,22200,22200,22300,22150,4703
|
|
20230705,113100,34828160050,22200,22200,22250,22100,7447
|
|
20230705,113000,34663239900,22200,22150,22300,22150,5280
|
|
20230705,112900,34545928400,22150,22300,22300,22150,11706
|
|
20230705,112800,34286099250,22300,22250,22300,22250,2786
|
|
20230705,112700,34224077100,22300,22400,22400,22250,5806
|
|
20230705,112600,34094577200,22350,22350,22450,22300,2677
|
|
20230705,112500,34034733400,22350,22400,22400,22300,7099
|
|
20230705,112400,33876072150,22400,22500,22550,22400,5304
|
|
20230705,112300,33757003550,22500,22550,22600,22500,1516
|
|
20230705,112200,33722861900,22550,22650,22650,22500,6693
|
|
20230705,112100,33571694650,22650,22600,22700,22550,7087
|
|
20230705,112000,33411313500,22550,22500,22650,22450,9098
|
|
20230705,111900,33206230900,22450,22400,22500,22350,5767
|
|
20230705,111800,33076922500,22350,22450,22500,22350,6983
|
|
20230705,111700,32920476150,22450,22350,22450,22250,10514
|
|
20230705,111600,32685564700,22350,22350,22450,22300,8312
|
|
20230705,111500,32499916350,22350,22350,22450,22300,6315
|
|
20230705,111400,32358728700,22300,22400,22550,22300,10923
|
|
20230705,111300,32114044650,22450,22450,22550,22350,12661
|
|
20230705,111200,31830039700,22450,22650,22650,22450,11656
|
|
20230705,111100,31567082200,22650,22400,22750,22400,22591
|
|
20230705,111000,31056113000,22400,22550,22600,22350,29581
|
|
20230705,110900,30390797700,22550,22850,22950,22500,35695
|
|
20230705,110800,29579330150,22850,23050,23050,22850,14366
|
|
20230705,110700,29250047500,23000,23250,23300,23000,12776
|
|
20230705,110600,28954183350,23200,23150,23200,23100,11954
|
|
20230705,110500,28677263450,23200,23200,23250,22900,18550
|
|
20230705,110400,28247793550,23200,23000,23250,22900,23931
|
|
20230705,110300,27696612050,23050,23100,23100,22850,24604
|
|
20230705,110200,27131620650,23050,23250,23300,23050,15339
|
|
20230705,110100,26776894450,23200,23200,23500,23150,46778
|
|
20230705,110000,25686810950,23150,23000,23250,22950,26354
|
|
20230705,105900,25078681300,23000,23100,23150,22800,35573
|
|
20230705,105800,24261639600,23150,23650,23700,23000,67490
|
|
20230705,105700,22692112450,23650,23400,23800,23350,82469
|
|
20230705,105600,20740919200,23400,23250,23450,23050,69186
|
|
20230705,105500,19135698450,23250,23700,23750,23200,75381
|
|
20230705,105400,17369806900,23650,23150,23750,23100,130418
|
|
20230705,105300,14306085950,23150,23100,23150,22800,126596
|
|
20230705,105200,11389273150,22900,22900,22900,22900,0
|
|
20230705,105100,11389273150,22900,22800,22900,22700,7449
|
|
20230705,105000,11218853850,22800,22500,22900,22300,72704
|
|
20230705,104900,9574342300,22500,22150,22550,22000,64907
|
|
20230705,104800,8124779150,22150,21700,22450,21700,59087
|
|
20230705,104700,6818141250,21700,21650,21750,21550,18479
|
|
20230705,104600,6418144100,21650,21500,21650,21500,11011
|
|
20230705,104500,6180473250,21500,21400,21500,21350,12193
|
|
20230705,104400,5918885750,21400,21200,21450,21200,8174
|
|
20230705,104300,5744275400,21200,21250,21250,21150,2361
|
|
20230705,104200,5694191600,21250,21300,21300,21200,3965
|
|
20230705,104100,5609939250,21300,21350,21350,21250,3794
|
|
20230705,104000,5529059000,21400,21350,21400,21250,5938
|
|
20230705,103900,5402390700,21300,21450,21450,21250,7135
|
|
20230705,103800,5249909000,21450,21250,21450,21250,14467
|
|
20230705,103700,4940946450,21250,21100,21250,21100,7342
|
|
20230705,103600,4785498050,21100,21050,21100,21000,8619
|
|
20230705,103500,4603722250,21000,21050,21100,20950,2679
|
|
20230705,103400,4547438100,21050,21100,21200,21050,7702
|
|
20230705,103300,4384797250,21100,21100,21200,21050,4005
|
|
20230705,103200,4300208100,21100,21150,21200,21100,7591
|
|
20230705,103100,4139594450,21150,21050,21150,21050,4263
|
|
20230705,103000,4049628700,21050,21000,21100,20950,8805
|
|
20230705,102900,3864398200,20950,20900,21000,20900,1144
|
|
20230705,102800,3840435350,20900,20850,20950,20850,1863
|
|
20230705,102700,3801492950,20850,20800,20900,20800,1716
|
|
20230705,102600,3765660750,20800,20850,20850,20750,1220
|
|
20230705,102500,3740277150,20800,20850,20900,20800,1835
|
|
20230705,102400,3702060650,20850,20900,20900,20800,882
|
|
20230705,102300,3683669950,20900,21050,21050,20800,7084
|
|
20230705,102200,3535338650,21050,21000,21050,20950,5683
|
|
20230705,102100,3416116000,21000,20950,21000,20900,8112
|
|
20230705,102000,3245950350,20950,20800,20950,20800,3077
|
|
20230705,101900,3181715700,20800,20700,20900,20700,6301
|
|
20230705,101800,3050779000,20700,20600,20700,20600,2336
|
|
20230705,101700,3002572650,20550,20550,20650,20450,3620
|
|
20230705,101600,2928306850,20500,20500,20600,20450,4640
|
|
20230705,101500,2833287750,20550,20500,20650,20500,1678
|
|
20230705,101400,2798791250,20600,20550,20600,20500,2395
|
|
20230705,101300,2749643900,20500,20500,20550,20500,1702
|
|
20230705,101200,2714679400,20500,20550,20550,20500,1573
|
|
20230705,101100,2682431000,20550,20500,20550,20500,437
|
|
20230705,101000,2673464250,20500,20500,20550,20500,771
|
|
20230705,100900,2657658550,20450,20500,20550,20450,2258
|
|
20230705,100800,2611415250,20500,20500,20500,20450,4637
|
|
20230705,100700,2516496750,20500,20500,20550,20500,933
|
|
20230705,100600,2497364400,20550,20550,20550,20500,71
|
|
20230705,100500,2495908150,20550,20500,20550,20500,758
|
|
20230705,100400,2480366000,20500,20450,20500,20450,783
|
|
20230705,100300,2464327000,20500,20500,20550,20450,689
|
|
20230705,100200,2450210650,20500,20550,20550,20500,1607
|
|
20230705,100100,2417265400,20550,20600,20600,20500,1244
|
|
20230705,100000,2391739900,20600,20550,20600,20500,716
|
|
20230705,095900,2377024450,20500,20550,20550,20500,1457
|
|
20230705,095800,2347125150,20550,20550,20550,20500,3617
|
|
20230705,095700,2272926950,20550,20600,20600,20550,1420
|
|
20230705,095600,2243684450,20600,20600,20600,20600,494
|
|
20230705,095500,2233508050,20600,20650,20650,20600,339
|
|
20230705,095400,2226515500,20650,20650,20650,20600,877
|
|
20230705,095300,2208436850,20650,20700,20750,20650,654
|
|
20230705,095200,2194919800,20700,20650,20700,20650,155
|
|
20230705,095100,2191713350,20650,20600,20700,20600,1497
|
|
20230705,095000,2160770600,20600,20550,20600,20550,726
|
|
20230705,094900,2145835750,20550,20600,20650,20550,2953
|
|
20230705,094800,2085082150,20650,20650,20650,20650,807
|
|
20230705,094700,2068417600,20650,20600,20700,20600,400
|
|
20230705,094600,2060168900,20600,20650,20650,20600,796
|
|
20230705,094500,2043770200,20700,20650,20700,20600,453
|
|
20230705,094400,2034435650,20700,20750,20750,20600,4518
|
|
20230705,094300,1941236850,20750,20700,20750,20700,107
|
|
20230705,094200,1939021550,20700,20700,20750,20650,408
|
|
20230705,094100,1930573800,20700,20700,20700,20650,1596
|
|
20230705,094000,1897538000,20650,20700,20700,20650,1117
|
|
20230705,093900,1874467450,20650,20700,20700,20600,310
|
|
20230705,093800,1868070750,20650,20750,20750,20650,2835
|
|
20230705,093700,1809443700,20750,20750,20750,20700,238
|
|
20230705,093600,1804506700,20750,20750,20800,20750,347
|
|
20230705,093500,1797306400,20750,20800,20800,20700,1579
|
|
20230705,093400,1764539900,20800,20750,20800,20750,348
|
|
20230705,093300,1757306650,20800,20850,20850,20800,1335
|
|
20230705,093200,1729515950,20800,20800,20850,20800,1160
|
|
20230705,093100,1705382200,20850,20850,20850,20800,331
|
|
20230705,093000,1698484950,20850,20850,20900,20800,1823
|
|
20230705,092900,1660511200,20900,20900,20900,20850,440
|
|
20230705,092800,1651322850,20900,20900,20950,20900,638
|
|
20230705,092700,1637988600,20900,21000,21000,20850,977
|
|
20230705,092600,1617532450,20950,20800,21000,20750,5399
|
|
20230705,092500,1504586050,20800,20700,20800,20700,1358
|
|
20230705,092400,1476359700,20700,20800,20800,20700,490
|
|
20230705,092300,1466202850,20800,20900,20900,20750,1281
|
|
20230705,092200,1439607000,20900,20800,20950,20800,2822
|
|
20230705,092100,1380631150,20900,20750,20900,20700,1925
|
|
20230705,092000,1340567750,20700,20600,20900,20600,5670
|
|
20230705,091900,1222862600,20650,20600,20650,20600,617
|
|
20230705,091800,1210152150,20600,20500,20650,20500,1195
|
|
20230705,091700,1185591350,20500,20500,20600,20450,2081
|
|
20230705,091600,1142914600,20500,20500,20550,20450,2127
|
|
20230705,091500,1099349050,20500,20550,20600,20500,5694
|
|
20230705,091400,982528850,20550,20650,20650,20550,4224
|
|
20230705,091300,895677700,20650,20650,20650,20600,105
|
|
20230705,091200,893513450,20600,20650,20650,20550,1840
|
|
20230705,091100,855651150,20600,20550,20650,20550,1839
|
|
20230705,091000,817812750,20550,20650,20650,20550,3201
|
|
20230705,090900,751881100,20650,20600,20650,20550,859
|
|
20230705,090800,734201050,20600,20600,20650,20500,2638
|
|
20230705,090700,679979800,20550,20650,20650,20550,2317
|
|
20230705,090600,632254050,20700,20800,20800,20600,4222
|
|
20230705,090500,545122250,20800,20950,20950,20800,1814
|
|
20230705,090400,507262400,20950,20800,21050,20800,4504
|
|
20230705,090300,413213250,20800,20850,21000,20800,5510
|
|
20230705,090200,298113700,20900,20700,20900,20700,3684
|
|
20230705,090100,221439550,20700,20800,20800,20600,3595
|
|
20230705,090000,147140750,20800,20850,20900,20550,7017
|