645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,194100,2726255100,27850,27850,27850,27850,0
|
|
20230704,194000,2726255100,27850,27850,27850,27850,0
|
|
20230704,193900,2726255100,27850,27850,27850,27850,0
|
|
20230704,193800,2726255100,27850,27850,27850,27850,0
|
|
20230704,193700,2726255100,27850,27850,27850,27850,0
|
|
20230704,193600,2726255100,27850,27850,27850,27850,0
|
|
20230704,193500,2726255100,27850,27850,27850,27850,0
|
|
20230704,193400,2726255100,27850,27850,27850,27850,0
|
|
20230704,193300,2726255100,27850,27850,27850,27850,0
|
|
20230704,193200,2726255100,27850,27850,27850,27850,0
|
|
20230704,193100,2726255100,27850,27850,27850,27850,0
|
|
20230704,193000,2726255100,27850,27850,27850,27850,0
|
|
20230704,192900,2726255100,27850,27850,27850,27850,0
|
|
20230704,192800,2726255100,27850,27850,27850,27850,0
|
|
20230704,192700,2726255100,27850,27850,27850,27850,0
|
|
20230704,192600,2726255100,27850,27850,27850,27850,0
|
|
20230704,192500,2726255100,27850,27850,27850,27850,0
|
|
20230704,192400,2726255100,27850,27850,27850,27850,0
|
|
20230704,192300,2726255100,27850,27850,27850,27850,0
|
|
20230704,192200,2726255100,27850,27850,27850,27850,0
|
|
20230704,192100,2726255100,27850,27850,27850,27850,0
|
|
20230704,192000,2726255100,27850,27850,27850,27850,0
|
|
20230704,191900,2726255100,27850,27850,27850,27850,0
|
|
20230704,191800,2726255100,27850,27850,27850,27850,0
|
|
20230704,191700,2726255100,27850,27850,27850,27850,0
|
|
20230704,191600,2726255100,27850,27850,27850,27850,0
|
|
20230704,191500,2726255100,27850,27850,27850,27850,0
|
|
20230704,191400,2726255100,27850,27850,27850,27850,0
|
|
20230704,191300,2726255100,27850,27850,27850,27850,0
|
|
20230704,191200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,191100,2726255100,27850,27850,27850,27850,0
|
|
20230704,191000,2726255100,27850,27850,27850,27850,0
|
|
20230704,190900,2726255100,27850,27850,27850,27850,0
|
|
20230704,190800,2726255100,27850,27850,27850,27850,0
|
|
20230704,190700,2726255100,27850,27850,27850,27850,0
|
|
20230704,190600,2726255100,27850,27850,27850,27850,0
|
|
20230704,190500,2726255100,27850,27850,27850,27850,0
|
|
20230704,190400,2726255100,27850,27850,27850,27850,0
|
|
20230704,190300,2726255100,27850,27850,27850,27850,0
|
|
20230704,190200,2726255100,27850,27850,27850,27850,0
|
|
20230704,190100,2726255100,27850,27850,27850,27850,0
|
|
20230704,190000,2726255100,27850,27850,27850,27850,0
|
|
20230704,185900,2726255100,27850,27850,27850,27850,0
|
|
20230704,185800,2726255100,27850,27850,27850,27850,0
|
|
20230704,185700,2726255100,27850,27850,27850,27850,0
|
|
20230704,185600,2726255100,27850,27850,27850,27850,0
|
|
20230704,185500,2726255100,27850,27850,27850,27850,0
|
|
20230704,185400,2726255100,27850,27850,27850,27850,0
|
|
20230704,185300,2726255100,27850,27850,27850,27850,0
|
|
20230704,185200,2726255100,27850,27850,27850,27850,0
|
|
20230704,185100,2726255100,27850,27850,27850,27850,0
|
|
20230704,185000,2726255100,27850,27850,27850,27850,0
|
|
20230704,184900,2726255100,27850,27850,27850,27850,0
|
|
20230704,184800,2726255100,27850,27850,27850,27850,0
|
|
20230704,184700,2726255100,27850,27850,27850,27850,0
|
|
20230704,184600,2726255100,27850,27850,27850,27850,0
|
|
20230704,184500,2726255100,27850,27850,27850,27850,0
|
|
20230704,184400,2726255100,27850,27850,27850,27850,0
|
|
20230704,184300,2726255100,27850,27850,27850,27850,0
|
|
20230704,184200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,184100,2726255100,27850,27850,27850,27850,0
|
|
20230704,184000,2726255100,27850,27850,27850,27850,0
|
|
20230704,183900,2726255100,27850,27850,27850,27850,0
|
|
20230704,183800,2726255100,27850,27850,27850,27850,0
|
|
20230704,183700,2726255100,27850,27850,27850,27850,0
|
|
20230704,183600,2726255100,27850,27850,27850,27850,0
|
|
20230704,183500,2726255100,27850,27850,27850,27850,0
|
|
20230704,183400,2726255100,27850,27850,27850,27850,0
|
|
20230704,183300,2726255100,27850,27850,27850,27850,0
|
|
20230704,183200,2726255100,27850,27850,27850,27850,0
|
|
20230704,183100,2726255100,27850,27850,27850,27850,0
|
|
20230704,183000,2726255100,27850,27850,27850,27850,0
|
|
20230704,182900,2726255100,27850,27850,27850,27850,0
|
|
20230704,182800,2726255100,27850,27850,27850,27850,0
|
|
20230704,182700,2726255100,27850,27850,27850,27850,0
|
|
20230704,182600,2726255100,27850,27850,27850,27850,0
|
|
20230704,182500,2726255100,27850,27850,27850,27850,0
|
|
20230704,182400,2726255100,27850,27850,27850,27850,0
|
|
20230704,182300,2726255100,27850,27850,27850,27850,0
|
|
20230704,182200,2726255100,27850,27850,27850,27850,0
|
|
20230704,182100,2726255100,27850,27850,27850,27850,0
|
|
20230704,182000,2726255100,27850,27850,27850,27850,0
|
|
20230704,181900,2726255100,27850,27850,27850,27850,0
|
|
20230704,181800,2726255100,27850,27850,27850,27850,0
|
|
20230704,181700,2726255100,27850,27850,27850,27850,0
|
|
20230704,181600,2726255100,27850,27850,27850,27850,0
|
|
20230704,181500,2726255100,27850,27850,27850,27850,0
|
|
20230704,181400,2726255100,27850,27850,27850,27850,0
|
|
20230704,181300,2726255100,27850,27850,27850,27850,0
|
|
20230704,181200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,181100,2726255100,27850,27850,27850,27850,0
|
|
20230704,181000,2726255100,27850,27850,27850,27850,0
|
|
20230704,180900,2726255100,27850,27850,27850,27850,0
|
|
20230704,180800,2726255100,27850,27850,27850,27850,0
|
|
20230704,180700,2726255100,27850,27850,27850,27850,0
|
|
20230704,180600,2726255100,27850,27850,27850,27850,0
|
|
20230704,180500,2726255100,27850,27850,27850,27850,0
|
|
20230704,180400,2726255100,27850,27850,27850,27850,0
|
|
20230704,180300,2726255100,27850,27850,27850,27850,0
|
|
20230704,180200,2726255100,27850,27850,27850,27850,0
|
|
20230704,180100,2726255100,27850,27850,27850,27850,0
|
|
20230704,180000,2726255100,27850,27850,27850,27850,0
|
|
20230704,175900,2726255100,27850,27850,27850,27850,0
|
|
20230704,175800,2726255100,27850,27850,27850,27850,0
|
|
20230704,175700,2726255100,27850,27850,27850,27850,0
|
|
20230704,175600,2726255100,27850,27850,27850,27850,0
|
|
20230704,175500,2726255100,27850,27850,27850,27850,0
|
|
20230704,175400,2726255100,27850,27850,27850,27850,0
|
|
20230704,175300,2726255100,27850,27850,27850,27850,0
|
|
20230704,175200,2726255100,27850,27850,27850,27850,0
|
|
20230704,175100,2726255100,27850,27850,27850,27850,0
|
|
20230704,175000,2726255100,27850,27850,27850,27850,0
|
|
20230704,174900,2726255100,27850,27850,27850,27850,0
|
|
20230704,174800,2726255100,27850,27850,27850,27850,0
|
|
20230704,174700,2726255100,27850,27850,27850,27850,0
|
|
20230704,174600,2726255100,27850,27850,27850,27850,0
|
|
20230704,174500,2726255100,27850,27850,27850,27850,0
|
|
20230704,174400,2726255100,27850,27850,27850,27850,0
|
|
20230704,174300,2726255100,27850,27850,27850,27850,0
|
|
20230704,174200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,174100,2726255100,27850,27850,27850,27850,0
|
|
20230704,174000,2726255100,27850,27850,27850,27850,0
|
|
20230704,173900,2726255100,27850,27850,27850,27850,0
|
|
20230704,173800,2726255100,27850,27850,27850,27850,0
|
|
20230704,173700,2726255100,27850,27850,27850,27850,0
|
|
20230704,173600,2726255100,27850,27850,27850,27850,0
|
|
20230704,173500,2726255100,27850,27850,27850,27850,0
|
|
20230704,173400,2726255100,27850,27850,27850,27850,0
|
|
20230704,173300,2726255100,27850,27850,27850,27850,0
|
|
20230704,173200,2726255100,27850,27850,27850,27850,0
|
|
20230704,173100,2726255100,27850,27850,27850,27850,0
|
|
20230704,173000,2726255100,27850,27850,27850,27850,0
|
|
20230704,172900,2726255100,27850,27850,27850,27850,0
|
|
20230704,172800,2726255100,27850,27850,27850,27850,0
|
|
20230704,172700,2726255100,27850,27850,27850,27850,0
|
|
20230704,172600,2726255100,27850,27850,27850,27850,0
|
|
20230704,172500,2726255100,27850,27850,27850,27850,0
|
|
20230704,172400,2726255100,27850,27850,27850,27850,0
|
|
20230704,172300,2726255100,27850,27850,27850,27850,0
|
|
20230704,172200,2726255100,27850,27850,27850,27850,0
|
|
20230704,172100,2726255100,27850,27850,27850,27850,0
|
|
20230704,172000,2726255100,27850,27850,27850,27850,0
|
|
20230704,171900,2726255100,27850,27850,27850,27850,0
|
|
20230704,171800,2726255100,27850,27850,27850,27850,0
|
|
20230704,171700,2726255100,27850,27850,27850,27850,0
|
|
20230704,171600,2726255100,27850,27850,27850,27850,0
|
|
20230704,171500,2726255100,27850,27850,27850,27850,0
|
|
20230704,171400,2726255100,27850,27850,27850,27850,0
|
|
20230704,171300,2726255100,27850,27850,27850,27850,0
|
|
20230704,171200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,171100,2726255100,27850,27850,27850,27850,0
|
|
20230704,171000,2726255100,27850,27850,27850,27850,0
|
|
20230704,170900,2726255100,27850,27850,27850,27850,0
|
|
20230704,170800,2726255100,27850,27850,27850,27850,0
|
|
20230704,170700,2726255100,27850,27850,27850,27850,0
|
|
20230704,170600,2726255100,27850,27850,27850,27850,0
|
|
20230704,170500,2726255100,27850,27850,27850,27850,0
|
|
20230704,170400,2726255100,27850,27850,27850,27850,0
|
|
20230704,170300,2726255100,27850,27850,27850,27850,0
|
|
20230704,170200,2726255100,27850,27850,27850,27850,0
|
|
20230704,170100,2726255100,27850,27850,27850,27850,0
|
|
20230704,170000,2726255100,27850,27850,27850,27850,0
|
|
20230704,165900,2726255100,27850,27850,27850,27850,0
|
|
20230704,165800,2726255100,27850,27850,27850,27850,0
|
|
20230704,165700,2726255100,27850,27850,27850,27850,0
|
|
20230704,165600,2726255100,27850,27850,27850,27850,0
|
|
20230704,165500,2726255100,27850,27850,27850,27850,0
|
|
20230704,165400,2726255100,27850,27850,27850,27850,0
|
|
20230704,165300,2726255100,27850,27850,27850,27850,0
|
|
20230704,165200,2726255100,27850,27850,27850,27850,0
|
|
20230704,165100,2726255100,27850,27850,27850,27850,0
|
|
20230704,165000,2726255100,27850,27850,27850,27850,0
|
|
20230704,164900,2726255100,27850,27850,27850,27850,0
|
|
20230704,164800,2726255100,27850,27850,27850,27850,0
|
|
20230704,164700,2726255100,27850,27850,27850,27850,0
|
|
20230704,164600,2726255100,27850,27850,27850,27850,0
|
|
20230704,164500,2726255100,27850,27850,27850,27850,0
|
|
20230704,164400,2726255100,27850,27850,27850,27850,0
|
|
20230704,164300,2726255100,27850,27850,27850,27850,0
|
|
20230704,164200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,164100,2726255100,27850,27850,27850,27850,0
|
|
20230704,164000,2726255100,27850,27850,27850,27850,0
|
|
20230704,163900,2726255100,27850,27850,27850,27850,0
|
|
20230704,163800,2726255100,27850,27850,27850,27850,0
|
|
20230704,163700,2726255100,27850,27850,27850,27850,0
|
|
20230704,163600,2726255100,27850,27850,27850,27850,0
|
|
20230704,163500,2726255100,27850,27850,27850,27850,0
|
|
20230704,163400,2726255100,27850,27850,27850,27850,0
|
|
20230704,163300,2726255100,27850,27850,27850,27850,0
|
|
20230704,163200,2726255100,27850,27850,27850,27850,0
|
|
20230704,163100,2726255100,27850,27850,27850,27850,0
|
|
20230704,163000,2726255100,27850,27850,27850,27850,0
|
|
20230704,162900,2726255100,27850,27850,27850,27850,0
|
|
20230704,162800,2726255100,27850,27850,27850,27850,0
|
|
20230704,162700,2726255100,27850,27850,27850,27850,0
|
|
20230704,162600,2726255100,27850,27850,27850,27850,0
|
|
20230704,162500,2726255100,27850,27850,27850,27850,0
|
|
20230704,162400,2726255100,27850,27850,27850,27850,0
|
|
20230704,162300,2726255100,27850,27850,27850,27850,0
|
|
20230704,162200,2726255100,27850,27850,27850,27850,0
|
|
20230704,162100,2726255100,27850,27850,27850,27850,0
|
|
20230704,162000,2726255100,27850,27850,27850,27850,0
|
|
20230704,161900,2726255100,27850,27850,27850,27850,0
|
|
20230704,161800,2726255100,27850,27850,27850,27850,0
|
|
20230704,161700,2726255100,27850,27850,27850,27850,0
|
|
20230704,161600,2726255100,27850,27850,27850,27850,0
|
|
20230704,161500,2726255100,27850,27850,27850,27850,0
|
|
20230704,161400,2726255100,27850,27850,27850,27850,0
|
|
20230704,161300,2726255100,27850,27850,27850,27850,0
|
|
20230704,161200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,161100,2726255100,27850,27850,27850,27850,0
|
|
20230704,161000,2726255100,27850,27850,27850,27850,0
|
|
20230704,160900,2726255100,27850,27850,27850,27850,0
|
|
20230704,160800,2726255100,27850,27850,27850,27850,0
|
|
20230704,160700,2726255100,27850,27850,27850,27850,0
|
|
20230704,160600,2726255100,27850,27850,27850,27850,0
|
|
20230704,160500,2726255100,27850,27850,27850,27850,0
|
|
20230704,160400,2726255100,27850,27850,27850,27850,0
|
|
20230704,160300,2726255100,27850,27850,27850,27850,0
|
|
20230704,160200,2726255100,27850,27850,27850,27850,0
|
|
20230704,160100,2726255100,27850,27850,27850,27850,0
|
|
20230704,160000,2726255100,27850,27850,27850,27850,0
|
|
20230704,155900,2726255100,27850,27850,27850,27850,0
|
|
20230704,155800,2726255100,27850,27850,27850,27850,0
|
|
20230704,155700,2726255100,27850,27850,27850,27850,0
|
|
20230704,155600,2726255100,27850,27850,27850,27850,0
|
|
20230704,155500,2726255100,27850,27850,27850,27850,0
|
|
20230704,155400,2726255100,27850,27850,27850,27850,0
|
|
20230704,155300,2726255100,27850,27850,27850,27850,0
|
|
20230704,155200,2726255100,27850,27850,27850,27850,0
|
|
20230704,155100,2726255100,27850,27850,27850,27850,0
|
|
20230704,155000,2726255100,27850,27850,27850,27850,0
|
|
20230704,154900,2726255100,27850,27850,27850,27850,0
|
|
20230704,154800,2726255100,27850,27850,27850,27850,0
|
|
20230704,154700,2726255100,27850,27850,27850,27850,0
|
|
20230704,154600,2726255100,27850,27850,27850,27850,0
|
|
20230704,154500,2726255100,27850,27850,27850,27850,0
|
|
20230704,154400,2726255100,27850,27850,27850,27850,0
|
|
20230704,154300,2726255100,27850,27850,27850,27850,0
|
|
20230704,154200,2726255100,27850,27850,27850,27850,2707
|
|
20230704,154100,2726255100,27850,27850,27850,27850,0
|
|
20230704,154000,2726255100,27850,27850,27850,27850,0
|
|
20230704,153900,2726255100,27850,27850,27850,27850,0
|
|
20230704,153800,2726255100,27850,27850,27850,27850,0
|
|
20230704,153700,2726255100,27850,27850,27850,27850,0
|
|
20230704,153600,2726255100,27850,27850,27850,27850,0
|
|
20230704,153500,2726255100,27850,27850,27850,27850,0
|
|
20230704,153400,2726255100,27850,27850,27850,27850,0
|
|
20230704,153300,2726255100,27850,27850,27850,27850,0
|
|
20230704,153200,2726255100,27850,27850,27850,27850,0
|
|
20230704,153100,2726255100,27850,27850,27850,27850,0
|
|
20230704,153000,2726255100,27850,27850,27850,27850,2707
|
|
20230704,152900,2650865150,27900,27900,27900,27900,0
|
|
20230704,152800,2650865150,27900,27900,27900,27900,0
|
|
20230704,152700,2650865150,27900,27900,27900,27900,0
|
|
20230704,152600,2650865150,27900,27900,27900,27900,0
|
|
20230704,152500,2650865150,27900,27900,27900,27900,0
|
|
20230704,152400,2650865150,27900,27900,27900,27900,0
|
|
20230704,152300,2650865150,27900,27900,27900,27900,0
|
|
20230704,152200,2650865150,27900,27900,27900,27900,0
|
|
20230704,152100,2650865150,27900,27900,27900,27900,0
|
|
20230704,152000,2650865150,27900,27900,27900,27900,0
|
|
20230704,151900,2650865150,27900,27900,27900,27900,153
|
|
20230704,151800,2646596450,27900,27900,27900,27900,10
|
|
20230704,151700,2646317450,27900,27900,27900,27900,154
|
|
20230704,151600,2642020850,27900,27950,27950,27900,64
|
|
20230704,151500,2640235200,27950,27900,27950,27900,104
|
|
20230704,151400,2637333450,27900,27900,27900,27900,0
|
|
20230704,151300,2637333450,27900,27900,27900,27900,119
|
|
20230704,151200,2634013350,27950,27950,27950,27950,137
|
|
20230704,151100,2630184200,27950,27950,27950,27950,3
|
|
20230704,151000,2630100350,27950,27900,27950,27900,112
|
|
20230704,150900,2626970050,27900,27950,27950,27900,14
|
|
20230704,150800,2626579250,27900,27900,27900,27900,159
|
|
20230704,150700,2622143150,27850,27900,27900,27850,61
|
|
20230704,150600,2620441300,27900,27900,27900,27900,4
|
|
20230704,150500,2620329700,27900,27900,27900,27850,534
|
|
20230704,150400,2605431250,27900,27900,27900,27900,431
|
|
20230704,150300,2593406350,27950,27950,27950,27950,12
|
|
20230704,150200,2593070950,27950,27900,27950,27900,148
|
|
20230704,150100,2588936750,27900,27950,27950,27900,110
|
|
20230704,150000,2585867250,27900,27950,27950,27900,7
|
|
20230704,145900,2585671850,27900,27900,27900,27900,2
|
|
20230704,145800,2585616050,27900,27900,27900,27900,84
|
|
20230704,145700,2583272450,27900,27850,27900,27850,77
|
|
20230704,145600,2581124500,27950,27900,27950,27900,117
|
|
20230704,145500,2577860100,27900,27900,27900,27900,192
|
|
20230704,145400,2572503300,27900,27950,27950,27900,113
|
|
20230704,145300,2569349000,27950,27900,27950,27900,863
|
|
20230704,145200,2545269150,27950,27950,27950,27900,54
|
|
20230704,145100,2543760350,27900,27900,27900,27900,465
|
|
20230704,145000,2530786850,27900,27900,27900,27900,0
|
|
20230704,144900,2530786850,27900,27900,27900,27900,70
|
|
20230704,144800,2528833850,27950,27950,27950,27950,1
|
|
20230704,144700,2528805900,27950,27950,27950,27950,24
|
|
20230704,144600,2528135100,27950,27950,27950,27950,6
|
|
20230704,144500,2527967400,27900,27900,27900,27900,0
|
|
20230704,144400,2527967400,27900,27950,27950,27900,521
|
|
20230704,144300,2513406150,27950,27950,27950,27950,50
|
|
20230704,144200,2512008650,27950,28000,28000,27950,68
|
|
20230704,144100,2510107050,28000,27950,28000,27950,62
|
|
20230704,144000,2508373450,27950,27950,27950,27950,0
|
|
20230704,143900,2508373450,27950,27950,27950,27950,0
|
|
20230704,143800,2508373450,27950,27950,27950,27950,0
|
|
20230704,143700,2508373450,27950,27950,27950,27950,0
|
|
20230704,143600,2508373450,27950,27950,27950,27950,160
|
|
20230704,143500,2503901450,27950,27950,27950,27950,10
|
|
20230704,143400,2503621950,27950,27900,27950,27900,8
|
|
20230704,143300,2503398600,27900,27900,27900,27900,30
|
|
20230704,143200,2502561600,27900,27900,27900,27900,264
|
|
20230704,143100,2495196000,27900,27900,27900,27850,193
|
|
20230704,143000,2489811450,27900,27900,27900,27900,0
|
|
20230704,142900,2489811450,27900,27950,27950,27900,88
|
|
20230704,142800,2487356100,27900,27900,27900,27900,197
|
|
20230704,142700,2481859800,27950,27950,27950,27950,4
|
|
20230704,142600,2481748000,27950,27950,27950,27950,0
|
|
20230704,142500,2481748000,27950,27950,27950,27950,0
|
|
20230704,142400,2481748000,27950,27950,27950,27950,1
|
|
20230704,142300,2481720050,27900,27900,27900,27900,2
|
|
20230704,142200,2481664250,27900,27900,27900,27900,50
|
|
20230704,142100,2480269250,27900,27850,27900,27850,90
|
|
20230704,142000,2477759250,27950,27950,27950,27950,10
|
|
20230704,141900,2477479750,27850,27900,27900,27850,88
|
|
20230704,141800,2475024850,27900,27900,27900,27900,518
|
|
20230704,141700,2460572650,27900,27900,27900,27900,209
|
|
20230704,141600,2454741550,27900,27900,27900,27900,30
|
|
20230704,141500,2453904550,27900,27950,27950,27900,17
|
|
20230704,141400,2453430150,27900,27900,27900,27900,0
|
|
20230704,141300,2453430150,27900,27900,27900,27900,2
|
|
20230704,141200,2453374350,27900,27900,27900,27900,102
|
|
20230704,141100,2450528550,27900,27900,27950,27900,138
|
|
20230704,141000,2446678300,27900,27900,27900,27900,910
|
|
20230704,140900,2421289300,27900,27950,27950,27900,4
|
|
20230704,140800,2421177650,27950,27950,27950,27950,33
|
|
20230704,140700,2420255300,27900,27900,27900,27900,0
|
|
20230704,140600,2420255300,27900,27900,27900,27900,0
|
|
20230704,140500,2420255300,27900,27950,27950,27900,92
|
|
20230704,140400,2417684900,27950,27900,27950,27900,2
|
|
20230704,140300,2417629050,27950,27950,27950,27950,83
|
|
20230704,140200,2415309200,27950,27950,27950,27950,0
|
|
20230704,140100,2415309200,27950,27950,27950,27950,1
|
|
20230704,140000,2415281250,27950,27950,27950,27950,60
|
|
20230704,135900,2413604250,27900,27900,27900,27900,50
|
|
20230704,135800,2412209250,27900,27950,27950,27900,20
|
|
20230704,135700,2411650750,27950,27950,27950,27950,30
|
|
20230704,135600,2410812250,27950,27950,27950,27950,0
|
|
20230704,135500,2410812250,27950,27900,27950,27900,49
|
|
20230704,135400,2409444900,27950,27950,27950,27950,4
|
|
20230704,135300,2409333100,27950,27950,27950,27950,135
|
|
20230704,135200,2405559850,27950,27950,27950,27950,22
|
|
20230704,135100,2404944950,27950,27950,27950,27950,2
|
|
20230704,135000,2404889050,27950,27950,27950,27950,0
|
|
20230704,134900,2404889050,27950,27950,27950,27950,31
|
|
20230704,134800,2404022600,27950,27950,27950,27950,1
|
|
20230704,134700,2403994650,27950,27950,27950,27950,8
|
|
20230704,134600,2403771050,27950,27950,27950,27950,204
|
|
20230704,134500,2398069250,27950,27950,27950,27950,73
|
|
20230704,134400,2396028900,27950,27950,27950,27950,178
|
|
20230704,134300,2391053800,28000,28000,28000,28000,21
|
|
20230704,134200,2390465800,27950,27950,27950,27950,0
|
|
20230704,134100,2390465800,27950,27950,27950,27950,5
|
|
20230704,134000,2390326050,27950,28000,28000,27950,62
|
|
20230704,133900,2388590100,28000,28000,28000,28000,11
|
|
20230704,133800,2388282100,27950,27950,27950,27950,49
|
|
20230704,133700,2386912550,27950,27950,28000,27950,80
|
|
20230704,133600,2384676500,27950,27950,27950,27950,3
|
|
20230704,133500,2384592650,27950,27950,27950,27950,6
|
|
20230704,133400,2384424950,27950,27950,27950,27950,50
|
|
20230704,133300,2383027450,27950,27950,27950,27950,70
|
|
20230704,133200,2381070950,27950,27950,27950,27950,230
|
|
20230704,133100,2374642450,27950,27950,27950,27950,558
|
|
20230704,133000,2359046350,27950,27950,27950,27950,274
|
|
20230704,132900,2351388050,27950,27950,27950,27950,3
|
|
20230704,132800,2351304200,27950,27950,27950,27950,5
|
|
20230704,132700,2351164450,27950,27950,27950,27950,0
|
|
20230704,132600,2351164450,27950,27950,27950,27900,23
|
|
20230704,132500,2350521700,27950,27950,27950,27950,0
|
|
20230704,132400,2350521700,27950,27950,27950,27950,0
|
|
20230704,132300,2350521700,27950,27950,27950,27950,0
|
|
20230704,132200,2350521700,27950,27950,27950,27950,4
|
|
20230704,132100,2350409900,27950,27950,27950,27950,13
|
|
20230704,132000,2350046550,27950,27950,27950,27950,11
|
|
20230704,131900,2349739100,27900,27900,27900,27900,126
|
|
20230704,131800,2346223700,27900,27900,27900,27900,131
|
|
20230704,131700,2342568800,27950,27950,27950,27950,2
|
|
20230704,131600,2342512900,27900,27900,27900,27900,5
|
|
20230704,131500,2342373400,27900,27900,27900,27900,91
|
|
20230704,131400,2339834500,27900,27900,27900,27900,127
|
|
20230704,131300,2336291200,27850,27900,27900,27850,104
|
|
20230704,131200,2333392100,27900,27900,27950,27850,620
|
|
20230704,131100,2316097250,27950,27950,27950,27950,0
|
|
20230704,131000,2316097250,27950,27950,27950,27950,5
|
|
20230704,130900,2315957500,27950,27900,27950,27900,37
|
|
20230704,130800,2314925150,27900,27950,27950,27900,5
|
|
20230704,130700,2314785550,27950,27950,27950,27950,23
|
|
20230704,130600,2314142700,27950,27950,27950,27950,2
|
|
20230704,130500,2314086800,27900,27900,27900,27900,30
|
|
20230704,130400,2313249800,27900,27950,27950,27900,161
|
|
20230704,130300,2308757350,27950,27950,27950,27950,6
|
|
20230704,130200,2308589650,27900,27950,27950,27900,240
|
|
20230704,130100,2301893150,27950,27950,27950,27950,42
|
|
20230704,130000,2300719250,27950,27950,27950,27950,14
|
|
20230704,125900,2300327950,27950,27950,27950,27900,28
|
|
20230704,125800,2299546050,27950,27900,27950,27900,1149
|
|
20230704,125700,2267463700,27950,27950,27950,27950,9
|
|
20230704,125600,2267212150,27950,27950,27950,27950,22
|
|
20230704,125500,2266597250,27900,27900,27900,27900,1
|
|
20230704,125400,2266569350,27850,27900,27900,27850,541
|
|
20230704,125300,2251479950,27850,27850,27850,27850,0
|
|
20230704,125200,2251479950,27850,27850,27850,27850,0
|
|
20230704,125100,2251479950,27850,27850,27850,27850,0
|
|
20230704,125000,2251479950,27850,27900,27900,27850,7
|
|
20230704,124900,2251284700,27900,27900,27900,27900,277
|
|
20230704,124800,2243556400,27900,27950,27950,27900,112
|
|
20230704,124700,2240431550,27950,27900,27950,27900,422
|
|
20230704,124600,2228657500,27850,27850,27850,27850,8
|
|
20230704,124500,2228434700,27850,27900,27900,27850,107
|
|
20230704,124400,2225454400,27900,27900,27900,27900,14
|
|
20230704,124300,2225063800,27850,27850,27850,27850,80
|
|
20230704,124200,2222835800,27900,27850,27900,27850,210
|
|
20230704,124100,2216987250,27900,27900,27900,27900,0
|
|
20230704,124000,2216987250,27900,27900,27900,27900,65
|
|
20230704,123900,2215173750,27900,27900,27900,27900,6
|
|
20230704,123800,2215006350,27900,27900,27900,27900,38
|
|
20230704,123700,2213946150,27900,27900,27900,27900,7
|
|
20230704,123600,2213750850,27850,27850,27850,27850,0
|
|
20230704,123500,2213750850,27850,27900,27900,27850,103
|
|
20230704,123400,2210882050,27900,27900,27900,27900,5
|
|
20230704,123300,2210742550,27850,27850,27850,27850,26
|
|
20230704,123200,2210018450,27900,27900,27900,27900,51
|
|
20230704,123100,2208595550,27900,27900,27900,27900,5
|
|
20230704,123000,2208456050,27900,27900,27900,27900,1
|
|
20230704,122900,2208428150,27850,27900,27900,27850,2
|
|
20230704,122800,2208372400,27850,27900,27900,27850,12
|
|
20230704,122700,2208037700,27900,27900,27900,27900,1
|
|
20230704,122600,2208009800,27900,27900,27900,27900,3
|
|
20230704,122500,2207926100,27900,27900,27900,27900,5
|
|
20230704,122400,2207786600,27900,27850,27900,27850,415
|
|
20230704,122300,2196221350,27900,27900,27900,27900,2
|
|
20230704,122200,2196165550,27850,27900,27900,27850,45
|
|
20230704,122100,2194911550,27900,27900,27900,27900,200
|
|
20230704,122000,2189331550,27900,27900,27900,27900,16
|
|
20230704,121900,2188885150,27850,27850,27850,27850,0
|
|
20230704,121800,2188885150,27850,27850,27850,27850,0
|
|
20230704,121700,2188885150,27850,27850,27850,27850,3
|
|
20230704,121600,2188801600,27850,27850,27900,27850,229
|
|
20230704,121500,2182423900,27850,27850,27850,27850,40
|
|
20230704,121400,2181309900,27850,27900,27900,27850,90
|
|
20230704,121300,2178803200,27900,27900,27900,27900,16
|
|
20230704,121200,2178356800,27900,27850,27900,27850,568
|
|
20230704,121100,2162533850,27850,27850,27850,27850,61
|
|
20230704,121000,2160835000,27850,27850,27850,27800,22
|
|
20230704,120900,2160222350,27850,27850,27850,27850,10
|
|
20230704,120800,2159943850,27850,27850,27850,27850,0
|
|
20230704,120700,2159943850,27850,27800,27850,27800,26
|
|
20230704,120600,2159219850,27850,27850,27850,27850,125
|
|
20230704,120500,2155738600,27850,27850,27850,27850,5
|
|
20230704,120400,2155599350,27850,27850,27850,27850,54
|
|
20230704,120300,2154095450,27850,27850,27850,27850,42
|
|
20230704,120200,2152925750,27850,27850,27850,27850,2
|
|
20230704,120100,2152870050,27850,27850,27850,27850,0
|
|
20230704,120000,2152870050,27850,27850,27850,27850,89
|
|
20230704,115900,2150391400,27850,27850,27850,27850,0
|
|
20230704,115800,2150391400,27850,27900,27900,27850,114
|
|
20230704,115700,2147216050,27800,27850,27850,27800,793
|
|
20230704,115600,2125131050,27850,27850,27850,27850,429
|
|
20230704,115500,2113183400,27850,27850,27850,27850,1
|
|
20230704,115400,2113155550,27850,27850,27850,27850,1176
|
|
20230704,115300,2080403950,27850,27850,27850,27850,108
|
|
20230704,115200,2077396150,27900,27850,27900,27850,20
|
|
20230704,115100,2076838800,27850,27850,27850,27850,119
|
|
20230704,115000,2073524650,27850,27850,27850,27850,5
|
|
20230704,114900,2073385400,27850,27850,27850,27850,50
|
|
20230704,114800,2071992900,27850,27900,27900,27850,85
|
|
20230704,114700,2069621450,27900,27900,27900,27900,5
|
|
20230704,114600,2069481950,27900,27900,27900,27900,6
|
|
20230704,114500,2069314550,27900,27900,27900,27900,0
|
|
20230704,114400,2069314550,27900,27900,27900,27900,112
|
|
20230704,114300,2066189750,27900,27900,27900,27900,3
|
|
20230704,114200,2066106050,27900,27900,27900,27900,23
|
|
20230704,114100,2065464350,27950,27900,27950,27900,328
|
|
20230704,114000,2056313100,27900,27900,27900,27900,101
|
|
20230704,113900,2053495200,27900,27950,27950,27900,161
|
|
20230704,113800,2049003100,27950,27950,27950,27950,56
|
|
20230704,113700,2047437900,27900,27900,27900,27900,458
|
|
20230704,113600,2034659700,27900,27900,27900,27900,1
|
|
20230704,113500,2034631800,27850,27850,27850,27850,0
|
|
20230704,113400,2034631800,27850,27850,27850,27850,190
|
|
20230704,113300,2029340300,27900,27900,27900,27850,7
|
|
20230704,113200,2029145050,27850,27850,27850,27850,290
|
|
20230704,113100,2021068550,27850,27850,27850,27850,7
|
|
20230704,113000,2020873600,27850,27850,27850,27850,61
|
|
20230704,112900,2019174750,27850,27850,27850,27850,87
|
|
20230704,112800,2016751800,27900,27900,27900,27900,4
|
|
20230704,112700,2016640200,27850,27800,27850,27800,202
|
|
20230704,112600,2011019500,27850,27850,27850,27850,68
|
|
20230704,112500,2009125700,27800,27850,27850,27800,141
|
|
20230704,112400,2005200850,27850,27850,27850,27850,42
|
|
20230704,112300,2004031150,27850,27850,27850,27850,114
|
|
20230704,112200,2000856250,27850,27850,27850,27850,19
|
|
20230704,112100,2000327100,27850,27850,27850,27850,120
|
|
20230704,112000,1996985100,27850,27800,27850,27800,97
|
|
20230704,111900,1994286400,27800,27800,27800,27800,0
|
|
20230704,111800,1994286400,27800,27800,27800,27750,99
|
|
20230704,111700,1991534250,27800,27800,27800,27750,149
|
|
20230704,111600,1987393800,27800,27800,27800,27800,141
|
|
20230704,111500,1983474000,27800,27800,27850,27800,116
|
|
20230704,111400,1980249150,27800,27750,27800,27750,117
|
|
20230704,111300,1977002350,27700,27700,27700,27650,836
|
|
20230704,111200,1953845350,27700,27700,27700,27700,11
|
|
20230704,111100,1953540650,27700,27700,27700,27650,87
|
|
20230704,111000,1951133500,27700,27700,27700,27650,48
|
|
20230704,110900,1949804050,27650,27700,27700,27600,3524
|
|
20230704,110800,1852432850,27700,27700,27700,27700,320
|
|
20230704,110700,1843568850,27700,27700,27700,27650,350
|
|
20230704,110600,1833874450,27650,27700,27700,27650,106
|
|
20230704,110500,1830943250,27600,27750,27750,27600,2150
|
|
20230704,110400,1771480100,27750,27750,27800,27700,65
|
|
20230704,110300,1769677600,27700,27750,27750,27700,356
|
|
20230704,110200,1759805350,27750,27800,27800,27750,63
|
|
20230704,110100,1758055700,27750,27750,27750,27750,250
|
|
20230704,110000,1751118200,27750,27750,27800,27650,2129
|
|
20230704,105900,1692172250,27750,27750,27800,27700,370
|
|
20230704,105800,1681896250,27750,27700,27750,27700,370
|
|
20230704,105700,1671630650,27700,27750,27750,27700,195
|
|
20230704,105600,1666223500,27750,27700,27800,27700,200
|
|
20230704,105500,1660678400,27750,27750,27750,27650,2439
|
|
20230704,105400,1593171900,27750,27800,27850,27700,1455
|
|
20230704,105300,1552789200,27750,27850,27850,27750,1539
|
|
20230704,105200,1510074450,27850,27900,27900,27800,4061
|
|
20230704,105100,1397117650,27900,27900,27900,27850,192
|
|
20230704,105000,1391763700,27900,27900,27900,27900,961
|
|
20230704,104900,1364951800,27950,27900,27950,27850,460
|
|
20230704,104800,1352119250,27900,27900,27900,27900,385
|
|
20230704,104700,1341377750,27900,27850,27900,27850,263
|
|
20230704,104600,1334041900,27900,27900,27900,27850,66
|
|
20230704,104500,1332201750,27900,27900,27900,27900,40
|
|
20230704,104400,1331085750,27900,27850,27900,27850,491
|
|
20230704,104300,1317390150,27850,27900,27900,27850,90
|
|
20230704,104200,1314880750,27900,27950,27950,27900,4096
|
|
20230704,104100,1200589300,27950,28000,28000,27950,91
|
|
20230704,104000,1198044350,28000,27950,28000,27950,103
|
|
20230704,103900,1195164800,27950,27950,27950,27950,81
|
|
20230704,103800,1192900850,28000,27950,28000,27950,168
|
|
20230704,103700,1188204900,27950,27950,27950,27900,254
|
|
20230704,103600,1181106850,27950,27950,27950,27900,2103
|
|
20230704,103500,1122423950,27950,27950,27950,27950,27
|
|
20230704,103400,1121669300,27950,27950,27950,27950,469
|
|
20230704,103300,1108560750,27950,27950,27950,27950,654
|
|
20230704,103200,1090281450,27950,27900,27950,27900,176
|
|
20230704,103100,1085365400,27900,27950,27950,27900,289
|
|
20230704,103000,1077290850,27950,27950,27950,27900,1615
|
|
20230704,102900,1032152050,27950,27950,27950,27950,440
|
|
20230704,102800,1019854050,28000,27950,28000,27950,38
|
|
20230704,102700,1018791850,27950,28000,28000,27950,433
|
|
20230704,102600,1006672100,28000,28000,28000,28000,140
|
|
20230704,102500,1002752100,28000,28000,28000,28000,34
|
|
20230704,102400,1001800100,28050,28000,28050,28000,261
|
|
20230704,102300,994491350,28000,27950,28000,27950,560
|
|
20230704,102200,978812850,27950,28050,28050,27950,5481
|
|
20230704,102100,825242000,28100,28050,28100,28050,73
|
|
20230704,102000,823194200,28050,28050,28100,28050,174
|
|
20230704,101900,818309250,28100,28050,28100,28050,154
|
|
20230704,101800,813984500,28050,28050,28050,28050,403
|
|
20230704,101700,802680350,28050,28100,28100,28050,368
|
|
20230704,101600,792347950,28100,28100,28100,28050,117
|
|
20230704,101500,789062050,28100,28050,28100,28050,44
|
|
20230704,101400,787827600,28050,28050,28100,28050,1000
|
|
20230704,101300,759741800,28050,28050,28100,28050,144
|
|
20230704,101200,755702500,28050,28050,28050,28050,55
|
|
20230704,101100,754159750,28050,28100,28100,28050,121
|
|
20230704,101000,750763150,28100,28100,28100,28050,91
|
|
20230704,100900,748207250,28100,28100,28100,28100,442
|
|
20230704,100800,735787050,28100,28050,28100,28050,174
|
|
20230704,100700,730900200,28100,28100,28100,28100,35
|
|
20230704,100600,729916700,28100,28100,28100,28100,922
|
|
20230704,100500,704008500,28150,28150,28150,28100,56
|
|
20230704,100400,702434100,28150,28100,28150,28100,58
|
|
20230704,100300,700803350,28100,28100,28100,28100,52
|
|
20230704,100200,699342150,28100,28100,28150,28100,338
|
|
20230704,100100,689828850,28150,28100,28150,28100,23
|
|
20230704,100000,689182150,28100,28100,28100,28100,290
|
|
20230704,095900,681033150,28100,28100,28150,28100,421
|
|
20230704,095800,669202050,28100,28100,28150,28100,858
|
|
20230704,095700,645091950,28100,28150,28150,28100,587
|
|
20230704,095600,628596950,28150,28100,28150,28050,998
|
|
20230704,095500,600570550,28100,28150,28150,28100,666
|
|
20230704,095400,581839650,28150,28100,28150,28100,54
|
|
20230704,095300,580320300,28100,28100,28100,28100,140
|
|
20230704,095200,576386300,28100,28150,28150,28100,433
|
|
20230704,095100,564218300,28150,28150,28150,28150,2538
|
|
20230704,095000,492773600,28150,28150,28200,28150,170
|
|
20230704,094900,487984150,28150,28150,28150,28150,24
|
|
20230704,094800,487308550,28150,28150,28200,28150,164
|
|
20230704,094700,482691750,28200,28150,28200,28150,85
|
|
20230704,094600,480296000,28200,28150,28200,28150,60
|
|
20230704,094500,478605450,28150,28150,28150,28150,61
|
|
20230704,094400,476888300,28200,28200,28200,28200,37
|
|
20230704,094300,475844900,28200,28200,28200,28200,797
|
|
20230704,094200,453369500,28250,28200,28250,28200,289
|
|
20230704,094100,445219050,28200,28200,28200,28150,403
|
|
20230704,094000,433855700,28200,28200,28250,28200,541
|
|
20230704,093900,418594500,28200,28200,28250,28200,192
|
|
20230704,093800,413178600,28200,28200,28250,28200,97
|
|
20230704,093700,410442650,28200,28250,28250,28200,39
|
|
20230704,093600,409342750,28250,28200,28250,28200,276
|
|
20230704,093500,401552850,28250,28200,28250,28200,262
|
|
20230704,093400,394164150,28200,28250,28250,28200,349
|
|
20230704,093300,384307450,28250,28200,28250,28200,55
|
|
20230704,093200,382755650,28200,28200,28250,28200,83
|
|
20230704,093100,380415000,28250,28200,28250,28200,371
|
|
20230704,093000,369952350,28200,28250,28300,28200,1990
|
|
20230704,092900,313786150,28250,28250,28250,28250,60
|
|
20230704,092800,312091150,28300,28300,28300,28250,576
|
|
20230704,092700,295792050,28300,28250,28300,28250,481
|
|
20230704,092600,282183150,28250,28250,28300,28250,78
|
|
20230704,092500,279978650,28250,28250,28300,28250,424
|
|
20230704,092400,268000600,28250,28250,28300,28250,158
|
|
20230704,092300,263531100,28250,28250,28300,28250,90
|
|
20230704,092200,260986150,28250,28350,28350,28250,286
|
|
20230704,092100,252898400,28350,28300,28350,28250,1216
|
|
20230704,092000,218535000,28350,28350,28350,28300,653
|
|
20230704,091900,200054850,28300,28350,28350,28300,162
|
|
20230704,091800,195463350,28350,28350,28350,28300,187
|
|
20230704,091700,190162350,28350,28300,28350,28300,319
|
|
20230704,091600,181121200,28300,28300,28300,28300,168
|
|
20230704,091500,176366800,28300,28350,28350,28300,3
|
|
20230704,091400,176281800,28300,28300,28300,28300,90
|
|
20230704,091300,173734800,28250,28250,28250,28250,923
|
|
20230704,091200,147660050,28250,28250,28250,28250,39
|
|
20230704,091100,146558300,28200,28250,28250,28200,242
|
|
20230704,091000,139723800,28250,28200,28250,28200,173
|
|
20230704,090900,134845050,28250,28250,28250,28200,569
|
|
20230704,090800,118771300,28250,28300,28300,28250,896
|
|
20230704,090700,93420750,28300,28350,28350,28300,41
|
|
20230704,090600,92260400,28350,28350,28350,28350,41
|
|
20230704,090500,91098050,28350,28350,28350,28350,4
|
|
20230704,090400,90984650,28350,28350,28350,28350,84
|
|
20230704,090300,88603250,28350,28450,28450,28350,8
|
|
20230704,090200,88376300,28450,28250,28450,28150,782
|
|
20230704,090100,66322700,28250,28300,28300,28250,976
|
|
20230704,090000,38726850,28350,28500,28500,28350,1361
|