646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,194200,13386408250,38150,38150,38150,38150,0
|
|
20230705,194100,13386408250,38150,38150,38150,38150,0
|
|
20230705,194000,13386408250,38150,38150,38150,38150,0
|
|
20230705,193900,13386408250,38150,38150,38150,38150,0
|
|
20230705,193800,13386408250,38150,38150,38150,38150,0
|
|
20230705,193700,13386408250,38150,38150,38150,38150,0
|
|
20230705,193600,13386408250,38150,38150,38150,38150,0
|
|
20230705,193500,13386408250,38150,38150,38150,38150,0
|
|
20230705,193400,13386408250,38150,38150,38150,38150,0
|
|
20230705,193300,13386408250,38150,38150,38150,38150,0
|
|
20230705,193200,13386408250,38150,38150,38150,38150,0
|
|
20230705,193100,13386408250,38150,38150,38150,38150,0
|
|
20230705,193000,13386408250,38150,38150,38150,38150,0
|
|
20230705,192900,13386408250,38150,38150,38150,38150,0
|
|
20230705,192800,13386408250,38150,38150,38150,38150,0
|
|
20230705,192700,13386408250,38150,38150,38150,38150,0
|
|
20230705,192600,13386408250,38150,38150,38150,38150,0
|
|
20230705,192500,13386408250,38150,38150,38150,38150,0
|
|
20230705,192400,13386408250,38150,38150,38150,38150,0
|
|
20230705,192300,13386408250,38150,38150,38150,38150,0
|
|
20230705,192200,13386408250,38150,38150,38150,38150,0
|
|
20230705,192100,13386408250,38150,38150,38150,38150,0
|
|
20230705,192000,13386408250,38150,38150,38150,38150,0
|
|
20230705,191900,13386408250,38150,38150,38150,38150,0
|
|
20230705,191800,13386408250,38150,38150,38150,38150,0
|
|
20230705,191700,13386408250,38150,38150,38150,38150,0
|
|
20230705,191600,13386408250,38150,38150,38150,38150,0
|
|
20230705,191500,13386408250,38150,38150,38150,38150,0
|
|
20230705,191400,13386408250,38150,38150,38150,38150,0
|
|
20230705,191300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,191200,13386408250,38150,38150,38150,38150,0
|
|
20230705,191100,13386408250,38150,38150,38150,38150,0
|
|
20230705,191000,13386408250,38150,38150,38150,38150,0
|
|
20230705,190900,13386408250,38150,38150,38150,38150,0
|
|
20230705,190800,13386408250,38150,38150,38150,38150,0
|
|
20230705,190700,13386408250,38150,38150,38150,38150,0
|
|
20230705,190600,13386408250,38150,38150,38150,38150,0
|
|
20230705,190500,13386408250,38150,38150,38150,38150,0
|
|
20230705,190400,13386408250,38150,38150,38150,38150,0
|
|
20230705,190300,13386408250,38150,38150,38150,38150,0
|
|
20230705,190200,13386408250,38150,38150,38150,38150,0
|
|
20230705,190100,13386408250,38150,38150,38150,38150,0
|
|
20230705,190000,13386408250,38150,38150,38150,38150,0
|
|
20230705,185900,13386408250,38150,38150,38150,38150,0
|
|
20230705,185800,13386408250,38150,38150,38150,38150,0
|
|
20230705,185700,13386408250,38150,38150,38150,38150,0
|
|
20230705,185600,13386408250,38150,38150,38150,38150,0
|
|
20230705,185500,13386408250,38150,38150,38150,38150,0
|
|
20230705,185400,13386408250,38150,38150,38150,38150,0
|
|
20230705,185300,13386408250,38150,38150,38150,38150,0
|
|
20230705,185200,13386408250,38150,38150,38150,38150,0
|
|
20230705,185100,13386408250,38150,38150,38150,38150,0
|
|
20230705,185000,13386408250,38150,38150,38150,38150,0
|
|
20230705,184900,13386408250,38150,38150,38150,38150,0
|
|
20230705,184800,13386408250,38150,38150,38150,38150,0
|
|
20230705,184700,13386408250,38150,38150,38150,38150,0
|
|
20230705,184600,13386408250,38150,38150,38150,38150,0
|
|
20230705,184500,13386408250,38150,38150,38150,38150,0
|
|
20230705,184400,13386408250,38150,38150,38150,38150,0
|
|
20230705,184300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,184200,13386408250,38150,38150,38150,38150,0
|
|
20230705,184100,13386408250,38150,38150,38150,38150,0
|
|
20230705,184000,13386408250,38150,38150,38150,38150,0
|
|
20230705,183900,13386408250,38150,38150,38150,38150,0
|
|
20230705,183800,13386408250,38150,38150,38150,38150,0
|
|
20230705,183700,13386408250,38150,38150,38150,38150,0
|
|
20230705,183600,13386408250,38150,38150,38150,38150,0
|
|
20230705,183500,13386408250,38150,38150,38150,38150,0
|
|
20230705,183400,13386408250,38150,38150,38150,38150,0
|
|
20230705,183300,13386408250,38150,38150,38150,38150,0
|
|
20230705,183200,13386408250,38150,38150,38150,38150,0
|
|
20230705,183100,13386408250,38150,38150,38150,38150,0
|
|
20230705,183000,13386408250,38150,38150,38150,38150,0
|
|
20230705,182900,13386408250,38150,38150,38150,38150,0
|
|
20230705,182800,13386408250,38150,38150,38150,38150,0
|
|
20230705,182700,13386408250,38150,38150,38150,38150,0
|
|
20230705,182600,13386408250,38150,38150,38150,38150,0
|
|
20230705,182500,13386408250,38150,38150,38150,38150,0
|
|
20230705,182400,13386408250,38150,38150,38150,38150,0
|
|
20230705,182300,13386408250,38150,38150,38150,38150,0
|
|
20230705,182200,13386408250,38150,38150,38150,38150,0
|
|
20230705,182100,13386408250,38150,38150,38150,38150,0
|
|
20230705,182000,13386408250,38150,38150,38150,38150,0
|
|
20230705,181900,13386408250,38150,38150,38150,38150,0
|
|
20230705,181800,13386408250,38150,38150,38150,38150,0
|
|
20230705,181700,13386408250,38150,38150,38150,38150,0
|
|
20230705,181600,13386408250,38150,38150,38150,38150,0
|
|
20230705,181500,13386408250,38150,38150,38150,38150,0
|
|
20230705,181400,13386408250,38150,38150,38150,38150,0
|
|
20230705,181300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,181200,13386408250,38150,38150,38150,38150,0
|
|
20230705,181100,13386408250,38150,38150,38150,38150,0
|
|
20230705,181000,13386408250,38150,38150,38150,38150,0
|
|
20230705,180900,13386408250,38150,38150,38150,38150,0
|
|
20230705,180800,13386408250,38150,38150,38150,38150,0
|
|
20230705,180700,13386408250,38150,38150,38150,38150,0
|
|
20230705,180600,13386408250,38150,38150,38150,38150,0
|
|
20230705,180500,13386408250,38150,38150,38150,38150,0
|
|
20230705,180400,13386408250,38150,38150,38150,38150,0
|
|
20230705,180300,13386408250,38150,38150,38150,38150,0
|
|
20230705,180200,13386408250,38150,38150,38150,38150,0
|
|
20230705,180100,13386408250,38150,38150,38150,38150,0
|
|
20230705,180000,13386408250,38150,38150,38150,38150,0
|
|
20230705,175900,13386408250,38150,38150,38150,38150,0
|
|
20230705,175800,13386408250,38150,38150,38150,38150,0
|
|
20230705,175700,13386408250,38150,38150,38150,38150,0
|
|
20230705,175600,13386408250,38150,38150,38150,38150,0
|
|
20230705,175500,13386408250,38150,38150,38150,38150,0
|
|
20230705,175400,13386408250,38150,38150,38150,38150,0
|
|
20230705,175300,13386408250,38150,38150,38150,38150,0
|
|
20230705,175200,13386408250,38150,38150,38150,38150,0
|
|
20230705,175100,13386408250,38150,38150,38150,38150,0
|
|
20230705,175000,13386408250,38150,38150,38150,38150,0
|
|
20230705,174900,13386408250,38150,38150,38150,38150,0
|
|
20230705,174800,13386408250,38150,38150,38150,38150,0
|
|
20230705,174700,13386408250,38150,38150,38150,38150,0
|
|
20230705,174600,13386408250,38150,38150,38150,38150,0
|
|
20230705,174500,13386408250,38150,38150,38150,38150,0
|
|
20230705,174400,13386408250,38150,38150,38150,38150,0
|
|
20230705,174300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,174200,13386408250,38150,38150,38150,38150,0
|
|
20230705,174100,13386408250,38150,38150,38150,38150,0
|
|
20230705,174000,13386408250,38150,38150,38150,38150,0
|
|
20230705,173900,13386408250,38150,38150,38150,38150,0
|
|
20230705,173800,13386408250,38150,38150,38150,38150,0
|
|
20230705,173700,13386408250,38150,38150,38150,38150,0
|
|
20230705,173600,13386408250,38150,38150,38150,38150,0
|
|
20230705,173500,13386408250,38150,38150,38150,38150,0
|
|
20230705,173400,13386408250,38150,38150,38150,38150,0
|
|
20230705,173300,13386408250,38150,38150,38150,38150,0
|
|
20230705,173200,13386408250,38150,38150,38150,38150,0
|
|
20230705,173100,13386408250,38150,38150,38150,38150,0
|
|
20230705,173000,13386408250,38150,38150,38150,38150,0
|
|
20230705,172900,13386408250,38150,38150,38150,38150,0
|
|
20230705,172800,13386408250,38150,38150,38150,38150,0
|
|
20230705,172700,13386408250,38150,38150,38150,38150,0
|
|
20230705,172600,13386408250,38150,38150,38150,38150,0
|
|
20230705,172500,13386408250,38150,38150,38150,38150,0
|
|
20230705,172400,13386408250,38150,38150,38150,38150,0
|
|
20230705,172300,13386408250,38150,38150,38150,38150,0
|
|
20230705,172200,13386408250,38150,38150,38150,38150,0
|
|
20230705,172100,13386408250,38150,38150,38150,38150,0
|
|
20230705,172000,13386408250,38150,38150,38150,38150,0
|
|
20230705,171900,13386408250,38150,38150,38150,38150,0
|
|
20230705,171800,13386408250,38150,38150,38150,38150,0
|
|
20230705,171700,13386408250,38150,38150,38150,38150,0
|
|
20230705,171600,13386408250,38150,38150,38150,38150,0
|
|
20230705,171500,13386408250,38150,38150,38150,38150,0
|
|
20230705,171400,13386408250,38150,38150,38150,38150,0
|
|
20230705,171300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,171200,13386408250,38150,38150,38150,38150,0
|
|
20230705,171100,13386408250,38150,38150,38150,38150,0
|
|
20230705,171000,13386408250,38150,38150,38150,38150,0
|
|
20230705,170900,13386408250,38150,38150,38150,38150,0
|
|
20230705,170800,13386408250,38150,38150,38150,38150,0
|
|
20230705,170700,13386408250,38150,38150,38150,38150,0
|
|
20230705,170600,13386408250,38150,38150,38150,38150,0
|
|
20230705,170500,13386408250,38150,38150,38150,38150,0
|
|
20230705,170400,13386408250,38150,38150,38150,38150,0
|
|
20230705,170300,13386408250,38150,38150,38150,38150,0
|
|
20230705,170200,13386408250,38150,38150,38150,38150,0
|
|
20230705,170100,13386408250,38150,38150,38150,38150,0
|
|
20230705,170000,13386408250,38150,38150,38150,38150,0
|
|
20230705,165900,13386408250,38150,38150,38150,38150,0
|
|
20230705,165800,13386408250,38150,38150,38150,38150,0
|
|
20230705,165700,13386408250,38150,38150,38150,38150,0
|
|
20230705,165600,13386408250,38150,38150,38150,38150,0
|
|
20230705,165500,13386408250,38150,38150,38150,38150,0
|
|
20230705,165400,13386408250,38150,38150,38150,38150,0
|
|
20230705,165300,13386408250,38150,38150,38150,38150,0
|
|
20230705,165200,13386408250,38150,38150,38150,38150,0
|
|
20230705,165100,13386408250,38150,38150,38150,38150,0
|
|
20230705,165000,13386408250,38150,38150,38150,38150,0
|
|
20230705,164900,13386408250,38150,38150,38150,38150,0
|
|
20230705,164800,13386408250,38150,38150,38150,38150,0
|
|
20230705,164700,13386408250,38150,38150,38150,38150,0
|
|
20230705,164600,13386408250,38150,38150,38150,38150,0
|
|
20230705,164500,13386408250,38150,38150,38150,38150,0
|
|
20230705,164400,13386408250,38150,38150,38150,38150,0
|
|
20230705,164300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,164200,13386408250,38150,38150,38150,38150,0
|
|
20230705,164100,13386408250,38150,38150,38150,38150,0
|
|
20230705,164000,13386408250,38150,38150,38150,38150,0
|
|
20230705,163900,13386408250,38150,38150,38150,38150,0
|
|
20230705,163800,13386408250,38150,38150,38150,38150,0
|
|
20230705,163700,13386408250,38150,38150,38150,38150,0
|
|
20230705,163600,13386408250,38150,38150,38150,38150,0
|
|
20230705,163500,13386408250,38150,38150,38150,38150,0
|
|
20230705,163400,13386408250,38150,38150,38150,38150,0
|
|
20230705,163300,13386408250,38150,38150,38150,38150,0
|
|
20230705,163200,13386408250,38150,38150,38150,38150,0
|
|
20230705,163100,13386408250,38150,38150,38150,38150,0
|
|
20230705,163000,13386408250,38150,38150,38150,38150,0
|
|
20230705,162900,13386408250,38150,38150,38150,38150,0
|
|
20230705,162800,13386408250,38150,38150,38150,38150,0
|
|
20230705,162700,13386408250,38150,38150,38150,38150,0
|
|
20230705,162600,13386408250,38150,38150,38150,38150,0
|
|
20230705,162500,13386408250,38150,38150,38150,38150,0
|
|
20230705,162400,13386408250,38150,38150,38150,38150,0
|
|
20230705,162300,13386408250,38150,38150,38150,38150,0
|
|
20230705,162200,13386408250,38150,38150,38150,38150,0
|
|
20230705,162100,13386408250,38150,38150,38150,38150,0
|
|
20230705,162000,13386408250,38150,38150,38150,38150,0
|
|
20230705,161900,13386408250,38150,38150,38150,38150,0
|
|
20230705,161800,13386408250,38150,38150,38150,38150,0
|
|
20230705,161700,13386408250,38150,38150,38150,38150,0
|
|
20230705,161600,13386408250,38150,38150,38150,38150,0
|
|
20230705,161500,13386408250,38150,38150,38150,38150,0
|
|
20230705,161400,13386408250,38150,38150,38150,38150,0
|
|
20230705,161300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,161200,13386408250,38150,38150,38150,38150,0
|
|
20230705,161100,13386408250,38150,38150,38150,38150,0
|
|
20230705,161000,13386408250,38150,38150,38150,38150,0
|
|
20230705,160900,13386408250,38150,38150,38150,38150,0
|
|
20230705,160800,13386408250,38150,38150,38150,38150,0
|
|
20230705,160700,13386408250,38150,38150,38150,38150,0
|
|
20230705,160600,13386408250,38150,38150,38150,38150,0
|
|
20230705,160500,13386408250,38150,38150,38150,38150,0
|
|
20230705,160400,13386408250,38150,38150,38150,38150,0
|
|
20230705,160300,13386408250,38150,38150,38150,38150,0
|
|
20230705,160200,13386408250,38150,38150,38150,38150,0
|
|
20230705,160100,13386408250,38150,38150,38150,38150,0
|
|
20230705,160000,13386408250,38150,38150,38150,38150,0
|
|
20230705,155900,13386408250,38150,38150,38150,38150,0
|
|
20230705,155800,13386408250,38150,38150,38150,38150,0
|
|
20230705,155700,13386408250,38150,38150,38150,38150,0
|
|
20230705,155600,13386408250,38150,38150,38150,38150,0
|
|
20230705,155500,13386408250,38150,38150,38150,38150,0
|
|
20230705,155400,13386408250,38150,38150,38150,38150,0
|
|
20230705,155300,13386408250,38150,38150,38150,38150,0
|
|
20230705,155200,13386408250,38150,38150,38150,38150,0
|
|
20230705,155100,13386408250,38150,38150,38150,38150,0
|
|
20230705,155000,13386408250,38150,38150,38150,38150,0
|
|
20230705,154900,13386408250,38150,38150,38150,38150,0
|
|
20230705,154800,13386408250,38150,38150,38150,38150,0
|
|
20230705,154700,13386408250,38150,38150,38150,38150,0
|
|
20230705,154600,13386408250,38150,38150,38150,38150,0
|
|
20230705,154500,13386408250,38150,38150,38150,38150,0
|
|
20230705,154400,13386408250,38150,38150,38150,38150,0
|
|
20230705,154300,13386408250,38150,38150,38150,38150,18528
|
|
20230705,154200,13386408250,38150,38150,38150,38150,0
|
|
20230705,154100,13386408250,38150,38150,38150,38150,0
|
|
20230705,154000,13386408250,38150,38150,38150,38150,0
|
|
20230705,153900,13386408250,38150,38150,38150,38150,0
|
|
20230705,153800,13386408250,38150,38150,38150,38150,0
|
|
20230705,153700,13386408250,38150,38150,38150,38150,0
|
|
20230705,153600,13386408250,38150,38150,38150,38150,0
|
|
20230705,153500,13386408250,38150,38150,38150,38150,0
|
|
20230705,153400,13386408250,38150,38150,38150,38150,0
|
|
20230705,153300,13386408250,38150,38150,38150,38150,0
|
|
20230705,153200,13386408250,38150,38150,38150,38150,0
|
|
20230705,153100,13386408250,38150,38150,38150,38150,0
|
|
20230705,153000,13386408250,38150,38150,38150,38150,18528
|
|
20230705,152900,12679565050,38250,38250,38250,38250,0
|
|
20230705,152800,12679565050,38250,38250,38250,38250,0
|
|
20230705,152700,12679565050,38250,38250,38250,38250,0
|
|
20230705,152600,12679565050,38250,38250,38250,38250,0
|
|
20230705,152500,12679565050,38250,38250,38250,38250,0
|
|
20230705,152400,12679565050,38250,38250,38250,38250,0
|
|
20230705,152300,12679565050,38250,38250,38250,38250,0
|
|
20230705,152200,12679565050,38250,38250,38250,38250,0
|
|
20230705,152100,12679565050,38250,38250,38250,38250,0
|
|
20230705,152000,12679565050,38250,38250,38250,38250,0
|
|
20230705,151900,12679565050,38250,38300,38300,38150,520
|
|
20230705,151800,12659676900,38300,38000,38300,38000,7655
|
|
20230705,151700,12367616600,38000,37900,38150,37900,5227
|
|
20230705,151600,12168945550,37900,37950,38150,37900,5647
|
|
20230705,151500,11954222700,37950,38000,38150,37950,6412
|
|
20230705,151400,11710269550,38050,37950,38200,37950,4671
|
|
20230705,151300,11532294600,38150,38050,38150,38000,6945
|
|
20230705,151200,11267818900,38050,37950,38050,37900,2906
|
|
20230705,151100,11157360200,38000,38000,38050,37950,1753
|
|
20230705,151000,11090789750,38000,37950,38000,37950,1056
|
|
20230705,150900,11050681350,37950,38000,38000,37900,1078
|
|
20230705,150800,11009775200,38050,38000,38050,37950,4745
|
|
20230705,150700,10829460350,38000,37950,38000,37950,94
|
|
20230705,150600,10825892950,37950,38000,38000,37950,670
|
|
20230705,150500,10800433200,37950,37950,38050,37900,5482
|
|
20230705,150400,10592295250,37900,37900,37950,37900,276
|
|
20230705,150300,10581834750,37900,37950,37950,37900,5
|
|
20230705,150200,10581645100,37900,37900,37950,37900,391
|
|
20230705,150100,10566826100,37950,38050,38050,37950,4200
|
|
20230705,150000,10407324500,38000,38000,38050,38000,226
|
|
20230705,145900,10398733300,38000,38050,38050,38000,55
|
|
20230705,145800,10396641900,38000,38000,38000,38000,125
|
|
20230705,145700,10391891900,38000,38000,38050,38000,99
|
|
20230705,145600,10388129850,38000,38050,38050,38000,24
|
|
20230705,145500,10387217700,38000,38000,38050,38000,37
|
|
20230705,145400,10385810650,38100,38050,38100,38050,1213
|
|
20230705,145300,10339647650,38000,38000,38000,38000,89
|
|
20230705,145200,10336265650,38000,38000,38050,38000,8
|
|
20230705,145100,10335961350,38000,38000,38100,38000,2200
|
|
20230705,145000,10252266450,38000,38050,38050,37900,9568
|
|
20230705,144900,9889017150,38050,38050,38050,38000,163
|
|
20230705,144800,9882815600,38050,38000,38050,38000,250
|
|
20230705,144700,9873307500,38050,38000,38050,38000,75
|
|
20230705,144600,9870454000,38000,38050,38050,38000,80
|
|
20230705,144500,9867412050,38000,38000,38050,38000,11
|
|
20230705,144400,9866993800,38000,38000,38050,38000,81
|
|
20230705,144300,9863912650,38000,38000,38050,38000,117
|
|
20230705,144200,9859466550,38000,38050,38050,38000,24
|
|
20230705,144100,9858554250,38000,38000,38050,38000,59
|
|
20230705,144000,9856310850,38000,38050,38050,38000,83
|
|
20230705,143900,9853153450,38000,38000,38000,38000,57
|
|
20230705,143800,9850987450,38000,38000,38050,38000,139
|
|
20230705,143700,9845702500,38000,38050,38050,38000,36
|
|
20230705,143600,9844333350,38050,38000,38050,38000,42
|
|
20230705,143500,9842736000,38000,38050,38050,38000,108
|
|
20230705,143400,9838627750,38000,38000,38000,38000,83
|
|
20230705,143300,9835473750,38000,38050,38050,38000,37
|
|
20230705,143200,9834066600,38000,38000,38000,38000,120
|
|
20230705,143100,9829506600,38000,37950,38050,37950,2811
|
|
20230705,143000,9722679000,37950,37950,38000,37950,19
|
|
20230705,142900,9721957850,37950,38000,38000,37950,2887
|
|
20230705,142800,9612289600,38000,38050,38050,38000,109
|
|
20230705,142700,9608143750,38000,38050,38050,38000,211
|
|
20230705,142600,9600120400,38050,38050,38050,38000,135
|
|
20230705,142500,9594986050,38050,38050,38050,38000,163
|
|
20230705,142400,9588784450,38000,38000,38050,38000,161
|
|
20230705,142300,9582664850,38000,38000,38000,38000,224
|
|
20230705,142200,9574152850,38050,37850,38050,37850,5201
|
|
20230705,142100,9376939150,37900,37900,37900,37850,248
|
|
20230705,142000,9367540300,37900,37900,37900,37850,248
|
|
20230705,141900,9358141500,37850,37900,37900,37850,253
|
|
20230705,141800,9348559350,37850,37900,37900,37850,197
|
|
20230705,141700,9341098550,37850,37850,37900,37850,183
|
|
20230705,141600,9334166400,37850,37900,37900,37850,218
|
|
20230705,141500,9325906700,37900,37850,37900,37850,181
|
|
20230705,141400,9319053200,37900,37900,37900,37850,213
|
|
20230705,141300,9310980950,37850,37900,37900,37850,282
|
|
20230705,141200,9300305950,37850,37900,37900,37850,184
|
|
20230705,141100,9293333300,37900,37850,37900,37850,229
|
|
20230705,141000,9284656500,37900,37900,37900,37850,192
|
|
20230705,140900,9277383900,37900,37850,37900,37850,145
|
|
20230705,140800,9271888700,37850,37900,37900,37850,191
|
|
20230705,140700,9264652300,37850,37900,37900,37850,17
|
|
20230705,140600,9264008600,37850,37850,37900,37850,76
|
|
20230705,140500,9261130650,37900,37900,37900,37850,106
|
|
20230705,140400,9257117450,37850,37850,37900,37850,87
|
|
20230705,140300,9253824400,37850,37900,37900,37850,47
|
|
20230705,140200,9252043700,37850,37850,37900,37850,56
|
|
20230705,140100,9249924000,37850,37850,37900,37850,120
|
|
20230705,140000,9245381950,37900,37850,37900,37850,344
|
|
20230705,135900,9232357500,37850,37850,37900,37850,56
|
|
20230705,135800,9230237600,37850,37850,37850,37850,8
|
|
20230705,135700,9229934800,37850,37850,37900,37850,161
|
|
20230705,135600,9223840900,37850,37800,37900,37800,4179
|
|
20230705,135500,9065666700,37800,37800,37850,37800,64
|
|
20230705,135400,9063246900,37800,37800,37800,37800,144
|
|
20230705,135300,9057803700,37850,37950,37950,37850,2218
|
|
20230705,135200,8973671650,37950,37950,38000,37950,320
|
|
20230705,135100,8961527550,37950,37950,37950,37950,188
|
|
20230705,135000,8954392950,38000,37950,38000,37950,8
|
|
20230705,134900,8954089300,37950,37950,38000,37950,1848
|
|
20230705,134800,8883889250,37950,37950,38000,37950,28
|
|
20230705,134700,8882826550,37950,37950,38000,37950,29
|
|
20230705,134600,8881725950,37950,38000,38000,37950,189
|
|
20230705,134500,8874553250,37950,37950,38000,37950,388
|
|
20230705,134400,8859825950,37950,38000,38000,37950,918
|
|
20230705,134300,8824979350,37950,38000,38000,37950,335
|
|
20230705,134200,8812252450,37950,37950,38000,37950,242
|
|
20230705,134100,8803064000,37950,37950,38000,37950,418
|
|
20230705,134000,8787197750,37950,38000,38000,37950,91
|
|
20230705,133900,8783743250,37950,38000,38000,37950,153
|
|
20230705,133800,8777933150,38000,37950,38000,37950,51
|
|
20230705,133700,8775997650,37950,37950,37950,37950,151
|
|
20230705,133600,8770267200,37950,37950,38000,37950,137
|
|
20230705,133500,8765067950,37950,38000,38000,37950,1128
|
|
20230705,133400,8722257350,38000,38000,38000,38000,142
|
|
20230705,133300,8716861350,37950,38000,38000,37950,105
|
|
20230705,133200,8712874250,38000,38000,38000,37950,149
|
|
20230705,133100,8707216300,38000,38000,38000,37950,156
|
|
20230705,133000,8701291100,38000,37950,38000,37950,190
|
|
20230705,132900,8694071250,38000,38000,38000,37950,147
|
|
20230705,132800,8688487300,37950,37950,38000,37950,255
|
|
20230705,132700,8678798750,37950,37950,37950,37950,117
|
|
20230705,132600,8674358600,37950,37950,38000,37950,121
|
|
20230705,132500,8669763250,38000,37950,38000,37950,191
|
|
20230705,132400,8662506650,37950,37950,38000,37950,61
|
|
20230705,132300,8660191600,37950,37950,38000,37950,27
|
|
20230705,132200,8659166800,38000,37950,38000,37950,765
|
|
20230705,132100,8630127400,37950,37950,38000,37950,12
|
|
20230705,132000,8629671750,37950,37950,37950,37950,77
|
|
20230705,131900,8626749600,38000,37950,38000,37950,19
|
|
20230705,131800,8626028500,37950,37950,38000,37950,60
|
|
20230705,131700,8623751400,37950,37950,38000,37950,94
|
|
20230705,131600,8620184000,37950,37950,38000,37950,535
|
|
20230705,131500,8599880700,37950,38000,38000,37950,140
|
|
20230705,131400,8594565250,38000,37950,38000,37950,139
|
|
20230705,131300,8589289950,37950,37950,37950,37950,201
|
|
20230705,131200,8581662000,37950,37950,38000,37950,8
|
|
20230705,131100,8581358350,37950,38000,38000,37950,76
|
|
20230705,131000,8578474000,38000,38000,38000,37950,59
|
|
20230705,130900,8576232050,37950,37950,38000,37950,126
|
|
20230705,130800,8571450300,37950,37900,38000,37900,3475
|
|
20230705,130700,8439564300,37950,37950,37950,37900,261
|
|
20230705,130600,8429661400,37950,37950,37950,37950,167
|
|
20230705,130500,8423323750,38000,37950,38000,37950,149
|
|
20230705,130400,8417665900,37950,38050,38050,37950,819
|
|
20230705,130300,8386573400,38000,38000,38000,38000,109
|
|
20230705,130200,8382431400,38000,38050,38100,38000,580
|
|
20230705,130100,8360366600,38100,38100,38100,38100,1496
|
|
20230705,130000,8303369000,38100,38100,38150,38100,66
|
|
20230705,125900,8300854200,38100,38100,38100,38100,272
|
|
20230705,125800,8290491000,38100,38150,38150,38100,308
|
|
20230705,125700,8278752700,38150,38100,38150,38100,52
|
|
20230705,125600,8276769100,38100,38100,38100,38100,72
|
|
20230705,125500,8274025900,38150,38100,38150,38100,145
|
|
20230705,125400,8268495150,38100,38100,38100,38100,189
|
|
20230705,125300,8261294250,38150,38100,38150,38100,103
|
|
20230705,125200,8257366400,38150,38150,38150,38150,81
|
|
20230705,125100,8254276250,38100,38100,38150,38100,183
|
|
20230705,125000,8247298650,38150,38150,38150,38100,387
|
|
20230705,124900,8232534800,38100,38100,38150,38100,349
|
|
20230705,124800,8219229100,38150,38150,38150,38100,237
|
|
20230705,124700,8210188400,38150,38150,38150,38100,226
|
|
20230705,124600,8201568550,38150,38150,38150,38150,229
|
|
20230705,124500,8192832200,38100,38100,38150,38100,110
|
|
20230705,124400,8188640200,38100,38100,38100,38100,175
|
|
20230705,124300,8181972700,38150,38100,38150,38100,113
|
|
20230705,124200,8177665400,38150,38100,38150,38100,35
|
|
20230705,124100,8176330350,38100,38100,38150,38100,19
|
|
20230705,124000,8175606400,38100,38100,38150,38100,137
|
|
20230705,123900,8170383600,38150,38100,38150,38100,623
|
|
20230705,123800,8146620800,38100,38200,38250,38100,261
|
|
20230705,123700,8136660050,38200,38200,38200,38200,829
|
|
20230705,123600,8104992250,38200,38200,38250,38200,60
|
|
20230705,123500,8102699650,38200,38200,38250,38200,122
|
|
20230705,123400,8098036950,38300,38050,38300,38050,8380
|
|
20230705,123300,7778474600,38050,38050,38100,38050,51
|
|
20230705,123200,7776532050,38100,38050,38100,38050,45
|
|
20230705,123100,7774819650,38050,38050,38100,38050,532
|
|
20230705,123000,7754552650,38050,38050,38050,38050,229
|
|
20230705,122900,7745839200,38050,38050,38100,38050,244
|
|
20230705,122800,7736549700,38100,38050,38100,38050,577
|
|
20230705,122700,7714569850,38100,38050,38100,38050,77
|
|
20230705,122600,7711639950,38050,38050,38100,38050,103
|
|
20230705,122500,7707720700,38050,38050,38100,38050,221
|
|
20230705,122400,7699309750,38050,38050,38100,38050,260
|
|
20230705,122300,7689416650,38050,38050,38050,38050,89
|
|
20230705,122200,7686030200,38050,38050,38100,38050,116
|
|
20230705,122100,7681616200,38050,38050,38100,38050,82
|
|
20230705,122000,7678496000,38050,38050,38100,38050,175
|
|
20230705,121900,7671836200,38050,38050,38100,38050,76
|
|
20230705,121800,7668944300,38100,38050,38100,38050,45
|
|
20230705,121700,7667231950,38050,38050,38100,38050,35
|
|
20230705,121600,7665900100,38050,38050,38050,38050,126
|
|
20230705,121500,7661105800,38050,38050,38100,38050,105
|
|
20230705,121400,7657109650,38050,38050,38100,38050,60
|
|
20230705,121300,7654826550,38050,38050,38050,38050,114
|
|
20230705,121200,7650488850,38050,38050,38100,38050,226
|
|
20230705,121100,7641889500,38050,38050,38100,38050,338
|
|
20230705,121000,7629028450,38050,38050,38100,38050,158
|
|
20230705,120900,7623016450,38050,38050,38100,38050,84
|
|
20230705,120800,7619820200,38100,38100,38150,38100,374
|
|
20230705,120700,7605570650,38100,38150,38150,38100,759
|
|
20230705,120600,7576650700,38100,38100,38100,38100,92
|
|
20230705,120500,7573145500,38100,37950,38150,37950,3142
|
|
20230705,120400,7453665900,38000,38000,38000,37950,196
|
|
20230705,120300,7446219950,37950,38000,38000,37950,191
|
|
20230705,120200,7438964600,37950,38000,38000,37950,443
|
|
20230705,120100,7422131850,37950,37950,38000,37950,493
|
|
20230705,120000,7403416700,38000,38000,38000,37950,335
|
|
20230705,115900,7390694900,37950,37950,38000,37950,479
|
|
20230705,115800,7372497800,37950,37950,38000,37950,150
|
|
20230705,115700,7366799900,37950,37950,38000,37950,199
|
|
20230705,115600,7359242400,38000,37950,38000,37950,205
|
|
20230705,115500,7351460900,37950,37950,38000,37950,72
|
|
20230705,115400,7348728400,37950,37950,38000,37950,144
|
|
20230705,115300,7343263000,37950,37950,38000,37950,85
|
|
20230705,115200,7340037200,37950,37950,37950,37950,188
|
|
20230705,115100,7332902600,38000,38000,38000,37950,76
|
|
20230705,115000,7330015550,38050,38000,38050,38000,364
|
|
20230705,114900,7316180300,38000,38000,38050,38000,347
|
|
20230705,114800,7302992750,38000,38000,38050,38000,220
|
|
20230705,114700,7294630550,38000,38000,38050,38000,131
|
|
20230705,114600,7289650250,38050,38000,38050,38000,52
|
|
20230705,114500,7287674200,38000,38050,38050,38000,203
|
|
20230705,114400,7279952550,38050,38000,38050,38000,25
|
|
20230705,114300,7279002450,38050,38000,38050,38000,882
|
|
20230705,114200,7245446700,38000,38000,38000,38000,135
|
|
20230705,114100,7240316700,38000,38000,38050,38000,80
|
|
20230705,114000,7237275900,38000,38000,38050,38000,13
|
|
20230705,113900,7236781750,38050,38000,38050,38000,57
|
|
20230705,113800,7234615650,38000,38050,38050,38000,200
|
|
20230705,113700,7227006150,38050,38050,38050,38050,162
|
|
20230705,113600,7220842050,38100,38050,38100,38050,76
|
|
20230705,113500,7217950000,38050,38050,38100,38050,35
|
|
20230705,113400,7216618200,38050,38050,38100,38050,73
|
|
20230705,113300,7213840500,38050,38050,38100,38050,178
|
|
20230705,113200,7207067450,38100,38050,38100,38050,76
|
|
20230705,113100,7204175550,38050,38050,38100,38050,9
|
|
20230705,113000,7203833050,38050,38100,38100,38050,82
|
|
20230705,112900,7200712850,38050,38050,38100,38050,128
|
|
20230705,112800,7195841350,38050,38050,38100,38050,941
|
|
20230705,112700,7160035550,38050,38050,38100,38050,145
|
|
20230705,112600,7154517500,38050,38100,38100,38050,63
|
|
20230705,112500,7152120100,38050,38050,38050,38050,18
|
|
20230705,112400,7151435200,38050,38050,38100,38050,741
|
|
20230705,112300,7123234800,38100,37850,38100,37850,20534
|
|
20230705,112200,6342356650,37800,37800,37850,37700,798
|
|
20230705,112100,6312187550,37700,37700,37900,37650,1174
|
|
20230705,112000,6267878750,37700,37700,37750,37650,591
|
|
20230705,111900,6245595600,37700,37750,37750,37650,46
|
|
20230705,111800,6243862000,37750,37700,37750,37700,2590
|
|
20230705,111700,6146200350,37700,37700,37850,37700,4291
|
|
20230705,111600,5984034400,37650,37600,37700,37600,7871
|
|
20230705,111500,5687525350,37600,37650,37650,37600,2986
|
|
20230705,111400,5575133750,37650,37650,37700,37650,610
|
|
20230705,111300,5552142400,37650,37700,37700,37650,1154
|
|
20230705,111200,5508636800,37700,37750,37750,37700,61
|
|
20230705,111100,5506336900,37750,37650,37750,37650,3422
|
|
20230705,111000,5377329750,37650,37650,37700,37650,155
|
|
20230705,110900,5371489100,37650,37750,37750,37650,4593
|
|
20230705,110800,5198373650,37750,37750,37750,37700,58
|
|
20230705,110700,5196186600,37750,37700,37750,37700,766
|
|
20230705,110600,5167281800,37700,37700,37750,37700,1090
|
|
20230705,110500,5126136650,37800,37750,37800,37750,816
|
|
20230705,110400,5095329800,37750,37800,37800,37750,3696
|
|
20230705,110300,4955678750,37800,37800,37850,37800,275
|
|
20230705,110200,4945274750,37800,37850,37850,37800,55
|
|
20230705,110100,4943193150,37850,37850,37850,37800,120
|
|
20230705,110000,4938655250,37850,37850,37850,37800,270
|
|
20230705,105900,4928440850,37800,37800,37800,37800,286
|
|
20230705,105800,4917630050,37800,37800,37850,37800,513
|
|
20230705,105700,4898213400,37800,37800,37850,37800,805
|
|
20230705,105600,4867744350,37800,37850,37850,37800,1253
|
|
20230705,105500,4820319050,37850,37800,37850,37800,1104
|
|
20230705,105400,4778537650,37850,37850,37900,37850,2059
|
|
20230705,105300,4700598650,37850,37850,37900,37850,44
|
|
20230705,105200,4698933200,37900,37900,37900,37900,962
|
|
20230705,105100,4662473400,37900,37900,37950,37900,127
|
|
20230705,105000,4657659800,37900,37900,37950,37900,296
|
|
20230705,104900,4646440250,37950,37950,37950,37900,66
|
|
20230705,104800,4643935950,37900,37950,37950,37900,108
|
|
20230705,104700,4639839700,37950,37950,37950,37950,55
|
|
20230705,104600,4637752450,37900,37900,37950,37900,45
|
|
20230705,104500,4636045550,37900,37950,37950,37900,104
|
|
20230705,104400,4632103800,37950,37950,37950,37900,190
|
|
20230705,104300,4624897350,37900,37950,37950,37900,120
|
|
20230705,104200,4620343800,37900,37900,37950,37900,109
|
|
20230705,104100,4616208750,37950,37950,37950,37900,144
|
|
20230705,104000,4610744350,37950,37950,37950,37900,258
|
|
20230705,103900,4600958950,37950,37950,37950,37900,104
|
|
20230705,103800,4597013000,37900,37900,37950,37900,1266
|
|
20230705,103700,4548977250,37900,37950,37950,37900,64
|
|
20230705,103600,4546548950,37900,37900,37950,37900,41
|
|
20230705,103500,4544993650,37900,37950,37950,37900,228
|
|
20230705,103400,4536350000,37950,37950,37950,37900,71
|
|
20230705,103300,4533656150,37950,37900,37950,37900,34
|
|
20230705,103200,4532366150,37900,37900,37950,37900,216
|
|
20230705,103100,4524179650,37950,37900,37950,37900,90
|
|
20230705,103000,4520768400,37950,38000,38000,37900,379
|
|
20230705,102900,4506394000,38050,37950,38050,37950,3815
|
|
20230705,102800,4361445750,37950,37950,38000,37950,696
|
|
20230705,102700,4335031650,37950,37950,38000,37950,246
|
|
20230705,102600,4325693050,37950,38000,38000,37950,276
|
|
20230705,102500,4315216500,37950,38000,38000,37950,407
|
|
20230705,102400,4299765300,37950,38000,38000,37950,35
|
|
20230705,102300,4298435850,37950,37950,38000,37950,31
|
|
20230705,102200,4297258200,38000,38000,38050,38000,1247
|
|
20230705,102100,4249868000,38000,38050,38050,38000,173
|
|
20230705,102000,4243290150,38000,38050,38050,38000,165
|
|
20230705,101900,4237012700,38050,38050,38050,38000,94
|
|
20230705,101800,4233436400,38050,38050,38050,38000,102
|
|
20230705,101700,4229555650,38000,38000,38050,38000,106
|
|
20230705,101600,4225523200,38000,38000,38050,38000,169
|
|
20230705,101500,4219097000,38000,38000,38050,38000,218
|
|
20230705,101400,4210810350,38000,38000,38050,38000,121
|
|
20230705,101300,4206208450,38000,38000,38050,38000,246
|
|
20230705,101200,4196857000,38050,38050,38050,38000,157
|
|
20230705,101100,4190887150,38000,38050,38050,38000,48
|
|
20230705,101000,4189061000,38000,38000,38050,38000,185
|
|
20230705,100900,4182027300,38000,38050,38050,38000,36
|
|
20230705,100800,4180657900,38050,38100,38150,38000,348
|
|
20230705,100700,4167410100,38100,38050,38100,38000,1289
|
|
20230705,100600,4118335700,38100,38250,38250,38100,2020
|
|
20230705,100500,4041253300,38200,38250,38300,38200,801
|
|
20230705,100400,4010610500,38300,38300,38350,38250,566
|
|
20230705,100300,3988931600,38300,38300,38300,38250,189
|
|
20230705,100200,3981693000,38300,38250,38350,38250,590
|
|
20230705,100100,3959100050,38250,38150,38250,38150,428
|
|
20230705,100000,3942735250,38200,38150,38250,38100,1681
|
|
20230705,095900,3878590800,38150,38100,38150,38100,53
|
|
20230705,095800,3876569200,38100,38100,38150,38050,374
|
|
20230705,095700,3862318550,38100,38150,38150,38100,284
|
|
20230705,095600,3851489600,38150,38000,38150,38000,1676
|
|
20230705,095500,3787679000,37950,37950,38050,37950,903
|
|
20230705,095400,3753361450,38000,37950,38000,37900,1446
|
|
20230705,095300,3698483550,37950,37900,37950,37900,482
|
|
20230705,095200,3680195600,37900,37950,37950,37900,115
|
|
20230705,095100,3675831750,37900,37950,37950,37900,128
|
|
20230705,095000,3670976900,37900,37900,37950,37900,286
|
|
20230705,094900,3660132000,37950,37900,37950,37900,42
|
|
20230705,094800,3658538500,37900,37950,37950,37900,884
|
|
20230705,094700,3624995200,37950,37950,38000,37950,261
|
|
20230705,094600,3615087300,38000,37950,38000,37950,193
|
|
20230705,094500,3607758500,37950,37950,38000,37950,303
|
|
20230705,094400,3596256050,38000,37900,38000,37900,562
|
|
20230705,094300,3574909250,37900,38000,38100,37850,6351
|
|
20230705,094200,3333415000,38000,37850,38000,37850,6706
|
|
20230705,094100,3078775300,37950,37850,37950,37750,3713
|
|
20230705,094000,2938121650,37850,37600,37850,37600,5834
|
|
20230705,093900,2718084400,37600,37600,37650,37600,278
|
|
20230705,093800,2707631450,37600,37550,37650,37550,2154
|
|
20230705,093700,2626623200,37550,37550,37600,37550,72
|
|
20230705,093600,2623919500,37550,37600,37600,37550,29
|
|
20230705,093500,2622829250,37600,37550,37600,37550,790
|
|
20230705,093400,2593150900,37550,37600,37600,37500,3296
|
|
20230705,093300,2469394750,37550,37600,37650,37550,633
|
|
20230705,093200,2445598800,37600,37650,37650,37600,782
|
|
20230705,093100,2416186700,37650,37650,37650,37600,565
|
|
20230705,093000,2394940000,37600,37650,37650,37600,396
|
|
20230705,092900,2380046650,37600,37600,37650,37550,1333
|
|
20230705,092800,2329918600,37550,37600,37600,37550,17
|
|
20230705,092700,2329279450,37600,37550,37600,37550,37
|
|
20230705,092600,2327888650,37550,37550,37550,37500,1190
|
|
20230705,092500,2283204350,37550,37600,37600,37500,2874
|
|
20230705,092400,2175284200,37550,37550,37550,37500,1432
|
|
20230705,092300,2121522950,37550,37600,37600,37500,8763
|
|
20230705,092200,1792361600,37600,37850,37850,37600,5764
|
|
20230705,092100,1574900500,37850,37950,38000,37850,2805
|
|
20230705,092000,1468593950,38000,37900,38000,37900,3007
|
|
20230705,091900,1354585250,37850,37850,37850,37850,3514
|
|
20230705,091800,1221580350,37850,37950,37950,37850,3897
|
|
20230705,091700,1073847500,38000,37950,38000,37950,1382
|
|
20230705,091600,1021393050,37950,37950,37950,37900,344
|
|
20230705,091500,1008338300,37950,37900,38000,37900,1682
|
|
20230705,091400,944492300,37900,38050,38050,37900,6778
|
|
20230705,091300,687174400,38050,38000,38050,38000,1598
|
|
20230705,091200,626419200,38000,38050,38050,38000,363
|
|
20230705,091100,612610950,38100,38050,38100,38050,1442
|
|
20230705,091000,557732550,38050,38100,38200,38050,1028
|
|
20230705,090900,518564150,38200,38200,38250,38100,3339
|
|
20230705,090800,391194600,38250,38200,38300,38200,632
|
|
20230705,090700,367008100,38350,38200,38400,38150,2758
|
|
20230705,090600,261564000,38200,38250,38250,38200,952
|
|
20230705,090500,225178900,38300,38300,38350,38250,600
|
|
20230705,090400,202201550,38350,38350,38350,38350,0
|
|
20230705,090300,202201550,38350,38300,38350,38300,156
|
|
20230705,090200,196220750,38300,38350,38400,38300,408
|
|
20230705,090100,180574400,38400,38200,38400,38200,1341
|
|
20230705,090000,129262150,38200,38150,38250,38050,3390
|