661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,195700,3246898950,27950,27950,27950,27950,0
|
|
20230705,195600,3246898950,27950,27950,27950,27950,0
|
|
20230705,195500,3246898950,27950,27950,27950,27950,0
|
|
20230705,195400,3246898950,27950,27950,27950,27950,0
|
|
20230705,195300,3246898950,27950,27950,27950,27950,0
|
|
20230705,195200,3246898950,27950,27950,27950,27950,0
|
|
20230705,195100,3246898950,27950,27950,27950,27950,0
|
|
20230705,195000,3246898950,27950,27950,27950,27950,0
|
|
20230705,194900,3246898950,27950,27950,27950,27950,0
|
|
20230705,194800,3246898950,27950,27950,27950,27950,0
|
|
20230705,194700,3246898950,27950,27950,27950,27950,0
|
|
20230705,194600,3246898950,27950,27950,27950,27950,0
|
|
20230705,194500,3246898950,27950,27950,27950,27950,0
|
|
20230705,194400,3246898950,27950,27950,27950,27950,0
|
|
20230705,194300,3246898950,27950,27950,27950,27950,0
|
|
20230705,194200,3246898950,27950,27950,27950,27950,0
|
|
20230705,194100,3246898950,27950,27950,27950,27950,0
|
|
20230705,194000,3246898950,27950,27950,27950,27950,0
|
|
20230705,193900,3246898950,27950,27950,27950,27950,0
|
|
20230705,193800,3246898950,27950,27950,27950,27950,0
|
|
20230705,193700,3246898950,27950,27950,27950,27950,0
|
|
20230705,193600,3246898950,27950,27950,27950,27950,0
|
|
20230705,193500,3246898950,27950,27950,27950,27950,0
|
|
20230705,193400,3246898950,27950,27950,27950,27950,0
|
|
20230705,193300,3246898950,27950,27950,27950,27950,0
|
|
20230705,193200,3246898950,27950,27950,27950,27950,0
|
|
20230705,193100,3246898950,27950,27950,27950,27950,0
|
|
20230705,193000,3246898950,27950,27950,27950,27950,0
|
|
20230705,192900,3246898950,27950,27950,27950,27950,0
|
|
20230705,192800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,192700,3246898950,27950,27950,27950,27950,0
|
|
20230705,192600,3246898950,27950,27950,27950,27950,0
|
|
20230705,192500,3246898950,27950,27950,27950,27950,0
|
|
20230705,192400,3246898950,27950,27950,27950,27950,0
|
|
20230705,192300,3246898950,27950,27950,27950,27950,0
|
|
20230705,192200,3246898950,27950,27950,27950,27950,0
|
|
20230705,192100,3246898950,27950,27950,27950,27950,0
|
|
20230705,192000,3246898950,27950,27950,27950,27950,0
|
|
20230705,191900,3246898950,27950,27950,27950,27950,0
|
|
20230705,191800,3246898950,27950,27950,27950,27950,0
|
|
20230705,191700,3246898950,27950,27950,27950,27950,0
|
|
20230705,191600,3246898950,27950,27950,27950,27950,0
|
|
20230705,191500,3246898950,27950,27950,27950,27950,0
|
|
20230705,191400,3246898950,27950,27950,27950,27950,0
|
|
20230705,191300,3246898950,27950,27950,27950,27950,0
|
|
20230705,191200,3246898950,27950,27950,27950,27950,0
|
|
20230705,191100,3246898950,27950,27950,27950,27950,0
|
|
20230705,191000,3246898950,27950,27950,27950,27950,0
|
|
20230705,190900,3246898950,27950,27950,27950,27950,0
|
|
20230705,190800,3246898950,27950,27950,27950,27950,0
|
|
20230705,190700,3246898950,27950,27950,27950,27950,0
|
|
20230705,190600,3246898950,27950,27950,27950,27950,0
|
|
20230705,190500,3246898950,27950,27950,27950,27950,0
|
|
20230705,190400,3246898950,27950,27950,27950,27950,0
|
|
20230705,190300,3246898950,27950,27950,27950,27950,0
|
|
20230705,190200,3246898950,27950,27950,27950,27950,0
|
|
20230705,190100,3246898950,27950,27950,27950,27950,0
|
|
20230705,190000,3246898950,27950,27950,27950,27950,0
|
|
20230705,185900,3246898950,27950,27950,27950,27950,0
|
|
20230705,185800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,185700,3246898950,27950,27950,27950,27950,0
|
|
20230705,185600,3246898950,27950,27950,27950,27950,0
|
|
20230705,185500,3246898950,27950,27950,27950,27950,0
|
|
20230705,185400,3246898950,27950,27950,27950,27950,0
|
|
20230705,185300,3246898950,27950,27950,27950,27950,0
|
|
20230705,185200,3246898950,27950,27950,27950,27950,0
|
|
20230705,185100,3246898950,27950,27950,27950,27950,0
|
|
20230705,185000,3246898950,27950,27950,27950,27950,0
|
|
20230705,184900,3246898950,27950,27950,27950,27950,0
|
|
20230705,184800,3246898950,27950,27950,27950,27950,0
|
|
20230705,184700,3246898950,27950,27950,27950,27950,0
|
|
20230705,184600,3246898950,27950,27950,27950,27950,0
|
|
20230705,184500,3246898950,27950,27950,27950,27950,0
|
|
20230705,184400,3246898950,27950,27950,27950,27950,0
|
|
20230705,184300,3246898950,27950,27950,27950,27950,0
|
|
20230705,184200,3246898950,27950,27950,27950,27950,0
|
|
20230705,184100,3246898950,27950,27950,27950,27950,0
|
|
20230705,184000,3246898950,27950,27950,27950,27950,0
|
|
20230705,183900,3246898950,27950,27950,27950,27950,0
|
|
20230705,183800,3246898950,27950,27950,27950,27950,0
|
|
20230705,183700,3246898950,27950,27950,27950,27950,0
|
|
20230705,183600,3246898950,27950,27950,27950,27950,0
|
|
20230705,183500,3246898950,27950,27950,27950,27950,0
|
|
20230705,183400,3246898950,27950,27950,27950,27950,0
|
|
20230705,183300,3246898950,27950,27950,27950,27950,0
|
|
20230705,183200,3246898950,27950,27950,27950,27950,0
|
|
20230705,183100,3246898950,27950,27950,27950,27950,0
|
|
20230705,183000,3246898950,27950,27950,27950,27950,0
|
|
20230705,182900,3246898950,27950,27950,27950,27950,0
|
|
20230705,182800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,182700,3246898950,27950,27950,27950,27950,0
|
|
20230705,182600,3246898950,27950,27950,27950,27950,0
|
|
20230705,182500,3246898950,27950,27950,27950,27950,0
|
|
20230705,182400,3246898950,27950,27950,27950,27950,0
|
|
20230705,182300,3246898950,27950,27950,27950,27950,0
|
|
20230705,182200,3246898950,27950,27950,27950,27950,0
|
|
20230705,182100,3246898950,27950,27950,27950,27950,0
|
|
20230705,182000,3246898950,27950,27950,27950,27950,0
|
|
20230705,181900,3246898950,27950,27950,27950,27950,0
|
|
20230705,181800,3246898950,27950,27950,27950,27950,0
|
|
20230705,181700,3246898950,27950,27950,27950,27950,0
|
|
20230705,181600,3246898950,27950,27950,27950,27950,0
|
|
20230705,181500,3246898950,27950,27950,27950,27950,0
|
|
20230705,181400,3246898950,27950,27950,27950,27950,0
|
|
20230705,181300,3246898950,27950,27950,27950,27950,0
|
|
20230705,181200,3246898950,27950,27950,27950,27950,0
|
|
20230705,181100,3246898950,27950,27950,27950,27950,0
|
|
20230705,181000,3246898950,27950,27950,27950,27950,0
|
|
20230705,180900,3246898950,27950,27950,27950,27950,0
|
|
20230705,180800,3246898950,27950,27950,27950,27950,0
|
|
20230705,180700,3246898950,27950,27950,27950,27950,0
|
|
20230705,180600,3246898950,27950,27950,27950,27950,0
|
|
20230705,180500,3246898950,27950,27950,27950,27950,0
|
|
20230705,180400,3246898950,27950,27950,27950,27950,0
|
|
20230705,180300,3246898950,27950,27950,27950,27950,0
|
|
20230705,180200,3246898950,27950,27950,27950,27950,0
|
|
20230705,180100,3246898950,27950,27950,27950,27950,0
|
|
20230705,180000,3246898950,27950,27950,27950,27950,0
|
|
20230705,175900,3246898950,27950,27950,27950,27950,0
|
|
20230705,175800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,175700,3246898950,27950,27950,27950,27950,0
|
|
20230705,175600,3246898950,27950,27950,27950,27950,0
|
|
20230705,175500,3246898950,27950,27950,27950,27950,0
|
|
20230705,175400,3246898950,27950,27950,27950,27950,0
|
|
20230705,175300,3246898950,27950,27950,27950,27950,0
|
|
20230705,175200,3246898950,27950,27950,27950,27950,0
|
|
20230705,175100,3246898950,27950,27950,27950,27950,0
|
|
20230705,175000,3246898950,27950,27950,27950,27950,0
|
|
20230705,174900,3246898950,27950,27950,27950,27950,0
|
|
20230705,174800,3246898950,27950,27950,27950,27950,0
|
|
20230705,174700,3246898950,27950,27950,27950,27950,0
|
|
20230705,174600,3246898950,27950,27950,27950,27950,0
|
|
20230705,174500,3246898950,27950,27950,27950,27950,0
|
|
20230705,174400,3246898950,27950,27950,27950,27950,0
|
|
20230705,174300,3246898950,27950,27950,27950,27950,0
|
|
20230705,174200,3246898950,27950,27950,27950,27950,0
|
|
20230705,174100,3246898950,27950,27950,27950,27950,0
|
|
20230705,174000,3246898950,27950,27950,27950,27950,0
|
|
20230705,173900,3246898950,27950,27950,27950,27950,0
|
|
20230705,173800,3246898950,27950,27950,27950,27950,0
|
|
20230705,173700,3246898950,27950,27950,27950,27950,0
|
|
20230705,173600,3246898950,27950,27950,27950,27950,0
|
|
20230705,173500,3246898950,27950,27950,27950,27950,0
|
|
20230705,173400,3246898950,27950,27950,27950,27950,0
|
|
20230705,173300,3246898950,27950,27950,27950,27950,0
|
|
20230705,173200,3246898950,27950,27950,27950,27950,0
|
|
20230705,173100,3246898950,27950,27950,27950,27950,0
|
|
20230705,173000,3246898950,27950,27950,27950,27950,0
|
|
20230705,172900,3246898950,27950,27950,27950,27950,0
|
|
20230705,172800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,172700,3246898950,27950,27950,27950,27950,0
|
|
20230705,172600,3246898950,27950,27950,27950,27950,0
|
|
20230705,172500,3246898950,27950,27950,27950,27950,0
|
|
20230705,172400,3246898950,27950,27950,27950,27950,0
|
|
20230705,172300,3246898950,27950,27950,27950,27950,0
|
|
20230705,172200,3246898950,27950,27950,27950,27950,0
|
|
20230705,172100,3246898950,27950,27950,27950,27950,0
|
|
20230705,172000,3246898950,27950,27950,27950,27950,0
|
|
20230705,171900,3246898950,27950,27950,27950,27950,0
|
|
20230705,171800,3246898950,27950,27950,27950,27950,0
|
|
20230705,171700,3246898950,27950,27950,27950,27950,0
|
|
20230705,171600,3246898950,27950,27950,27950,27950,0
|
|
20230705,171500,3246898950,27950,27950,27950,27950,0
|
|
20230705,171400,3246898950,27950,27950,27950,27950,0
|
|
20230705,171300,3246898950,27950,27950,27950,27950,0
|
|
20230705,171200,3246898950,27950,27950,27950,27950,0
|
|
20230705,171100,3246898950,27950,27950,27950,27950,0
|
|
20230705,171000,3246898950,27950,27950,27950,27950,0
|
|
20230705,170900,3246898950,27950,27950,27950,27950,0
|
|
20230705,170800,3246898950,27950,27950,27950,27950,0
|
|
20230705,170700,3246898950,27950,27950,27950,27950,0
|
|
20230705,170600,3246898950,27950,27950,27950,27950,0
|
|
20230705,170500,3246898950,27950,27950,27950,27950,0
|
|
20230705,170400,3246898950,27950,27950,27950,27950,0
|
|
20230705,170300,3246898950,27950,27950,27950,27950,0
|
|
20230705,170200,3246898950,27950,27950,27950,27950,0
|
|
20230705,170100,3246898950,27950,27950,27950,27950,0
|
|
20230705,170000,3246898950,27950,27950,27950,27950,0
|
|
20230705,165900,3246898950,27950,27950,27950,27950,0
|
|
20230705,165800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,165700,3246898950,27950,27950,27950,27950,0
|
|
20230705,165600,3246898950,27950,27950,27950,27950,0
|
|
20230705,165500,3246898950,27950,27950,27950,27950,0
|
|
20230705,165400,3246898950,27950,27950,27950,27950,0
|
|
20230705,165300,3246898950,27950,27950,27950,27950,0
|
|
20230705,165200,3246898950,27950,27950,27950,27950,0
|
|
20230705,165100,3246898950,27950,27950,27950,27950,0
|
|
20230705,165000,3246898950,27950,27950,27950,27950,0
|
|
20230705,164900,3246898950,27950,27950,27950,27950,0
|
|
20230705,164800,3246898950,27950,27950,27950,27950,0
|
|
20230705,164700,3246898950,27950,27950,27950,27950,0
|
|
20230705,164600,3246898950,27950,27950,27950,27950,0
|
|
20230705,164500,3246898950,27950,27950,27950,27950,0
|
|
20230705,164400,3246898950,27950,27950,27950,27950,0
|
|
20230705,164300,3246898950,27950,27950,27950,27950,0
|
|
20230705,164200,3246898950,27950,27950,27950,27950,0
|
|
20230705,164100,3246898950,27950,27950,27950,27950,0
|
|
20230705,164000,3246898950,27950,27950,27950,27950,0
|
|
20230705,163900,3246898950,27950,27950,27950,27950,0
|
|
20230705,163800,3246898950,27950,27950,27950,27950,0
|
|
20230705,163700,3246898950,27950,27950,27950,27950,0
|
|
20230705,163600,3246898950,27950,27950,27950,27950,0
|
|
20230705,163500,3246898950,27950,27950,27950,27950,0
|
|
20230705,163400,3246898950,27950,27950,27950,27950,0
|
|
20230705,163300,3246898950,27950,27950,27950,27950,0
|
|
20230705,163200,3246898950,27950,27950,27950,27950,0
|
|
20230705,163100,3246898950,27950,27950,27950,27950,0
|
|
20230705,163000,3246898950,27950,27950,27950,27950,0
|
|
20230705,162900,3246898950,27950,27950,27950,27950,0
|
|
20230705,162800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,162700,3246898950,27950,27950,27950,27950,0
|
|
20230705,162600,3246898950,27950,27950,27950,27950,0
|
|
20230705,162500,3246898950,27950,27950,27950,27950,0
|
|
20230705,162400,3246898950,27950,27950,27950,27950,0
|
|
20230705,162300,3246898950,27950,27950,27950,27950,0
|
|
20230705,162200,3246898950,27950,27950,27950,27950,0
|
|
20230705,162100,3246898950,27950,27950,27950,27950,0
|
|
20230705,162000,3246898950,27950,27950,27950,27950,0
|
|
20230705,161900,3246898950,27950,27950,27950,27950,0
|
|
20230705,161800,3246898950,27950,27950,27950,27950,0
|
|
20230705,161700,3246898950,27950,27950,27950,27950,0
|
|
20230705,161600,3246898950,27950,27950,27950,27950,0
|
|
20230705,161500,3246898950,27950,27950,27950,27950,0
|
|
20230705,161400,3246898950,27950,27950,27950,27950,0
|
|
20230705,161300,3246898950,27950,27950,27950,27950,0
|
|
20230705,161200,3246898950,27950,27950,27950,27950,0
|
|
20230705,161100,3246898950,27950,27950,27950,27950,0
|
|
20230705,161000,3246898950,27950,27950,27950,27950,0
|
|
20230705,160900,3246898950,27950,27950,27950,27950,0
|
|
20230705,160800,3246898950,27950,27950,27950,27950,0
|
|
20230705,160700,3246898950,27950,27950,27950,27950,0
|
|
20230705,160600,3246898950,27950,27950,27950,27950,0
|
|
20230705,160500,3246898950,27950,27950,27950,27950,0
|
|
20230705,160400,3246898950,27950,27950,27950,27950,0
|
|
20230705,160300,3246898950,27950,27950,27950,27950,0
|
|
20230705,160200,3246898950,27950,27950,27950,27950,0
|
|
20230705,160100,3246898950,27950,27950,27950,27950,0
|
|
20230705,160000,3246898950,27950,27950,27950,27950,0
|
|
20230705,155900,3246898950,27950,27950,27950,27950,0
|
|
20230705,155800,3246898950,27950,27950,27950,27950,1947
|
|
20230705,155700,3246898950,27950,27950,27950,27950,0
|
|
20230705,155600,3246898950,27950,27950,27950,27950,0
|
|
20230705,155500,3246898950,27950,27950,27950,27950,0
|
|
20230705,155400,3246898950,27950,27950,27950,27950,0
|
|
20230705,155300,3246898950,27950,27950,27950,27950,0
|
|
20230705,155200,3246898950,27950,27950,27950,27950,0
|
|
20230705,155100,3246898950,27950,27950,27950,27950,0
|
|
20230705,155000,3246898950,27950,27950,27950,27950,0
|
|
20230705,154900,3246898950,27950,27950,27950,27950,0
|
|
20230705,154800,3246898950,27950,27950,27950,27950,0
|
|
20230705,154700,3246898950,27950,27950,27950,27950,0
|
|
20230705,154600,3246898950,27950,27950,27950,27950,0
|
|
20230705,154500,3246898950,27950,27950,27950,27950,0
|
|
20230705,154400,3246898950,27950,27950,27950,27950,0
|
|
20230705,154300,3246898950,27950,27950,27950,27950,0
|
|
20230705,154200,3246898950,27950,27950,27950,27950,0
|
|
20230705,154100,3246898950,27950,27950,27950,27950,0
|
|
20230705,154000,3246898950,27950,27950,27950,27950,0
|
|
20230705,153900,3246898950,27950,27950,27950,27950,0
|
|
20230705,153800,3246898950,27950,27950,27950,27950,0
|
|
20230705,153700,3246898950,27950,27950,27950,27950,0
|
|
20230705,153600,3246898950,27950,27950,27950,27950,0
|
|
20230705,153500,3246898950,27950,27950,27950,27950,0
|
|
20230705,153400,3246898950,27950,27950,27950,27950,0
|
|
20230705,153300,3246898950,27950,27950,27950,27950,0
|
|
20230705,153200,3246898950,27950,27950,27950,27950,0
|
|
20230705,153100,3246898950,27950,27950,27950,27950,0
|
|
20230705,153000,3246898950,27950,27950,27950,27950,1947
|
|
20230705,152900,3192480300,28000,28000,28000,28000,0
|
|
20230705,152800,3192480300,28000,28000,28000,28000,0
|
|
20230705,152700,3192480300,28000,28000,28000,28000,0
|
|
20230705,152600,3192480300,28000,28000,28000,28000,0
|
|
20230705,152500,3192480300,28000,28000,28000,28000,0
|
|
20230705,152400,3192480300,28000,28000,28000,28000,0
|
|
20230705,152300,3192480300,28000,28000,28000,28000,0
|
|
20230705,152200,3192480300,28000,28000,28000,28000,0
|
|
20230705,152100,3192480300,28000,28000,28000,28000,0
|
|
20230705,152000,3192480300,28000,28000,28000,28000,0
|
|
20230705,151900,3192480300,28000,28050,28050,28000,198
|
|
20230705,151800,3186931500,28050,28000,28050,28000,364
|
|
20230705,151700,3176721350,28000,28000,28000,28000,20
|
|
20230705,151600,3176161350,28000,28000,28050,28000,78
|
|
20230705,151500,3173975850,28000,28000,28000,28000,411
|
|
20230705,151400,3162467850,28050,28050,28050,28050,10
|
|
20230705,151300,3162187350,28050,28000,28050,28000,3
|
|
20230705,151200,3162103300,28000,28000,28000,28000,112
|
|
20230705,151100,3158967300,28100,28100,28100,28100,4
|
|
20230705,151000,3158854900,28000,28050,28100,28000,153
|
|
20230705,150900,3154558550,28050,28050,28050,28000,785
|
|
20230705,150800,3132539350,28050,28000,28050,28000,323
|
|
20230705,150700,3123479300,28000,28000,28000,27950,216
|
|
20230705,150600,3117435600,28050,28050,28050,28000,210
|
|
20230705,150500,3111554900,28050,28050,28050,28050,9
|
|
20230705,150400,3111302450,28050,28050,28050,28050,15
|
|
20230705,150300,3110881700,28000,28000,28000,28000,58
|
|
20230705,150200,3109257700,28000,28000,28050,28000,17
|
|
20230705,150100,3108781600,28000,28000,28000,28000,882
|
|
20230705,150000,3084085600,28000,28000,28000,27950,44
|
|
20230705,145900,3082855100,27950,27950,27950,27950,30
|
|
20230705,145800,3082016600,28000,28000,28000,28000,15
|
|
20230705,145700,3081596600,28000,28000,28000,28000,242
|
|
20230705,145600,3074820600,27950,27950,27950,27950,1680
|
|
20230705,145500,3027864600,27950,27900,27950,27900,484
|
|
20230705,145400,3014336850,27950,27900,27950,27900,473
|
|
20230705,145300,3001132600,27950,27950,27950,27900,61
|
|
20230705,145200,2999429850,27950,27950,27950,27950,262
|
|
20230705,145100,2992106950,27950,27900,27950,27900,8
|
|
20230705,145000,2991883400,27900,27900,27900,27900,25
|
|
20230705,144900,2991185900,27950,27900,27950,27900,251
|
|
20230705,144800,2984182950,27900,27950,27950,27900,53
|
|
20230705,144700,2982704100,27950,27950,27950,27950,267
|
|
20230705,144600,2975241450,27950,28000,28000,27950,316
|
|
20230705,144500,2966408700,27950,27950,27950,27950,3
|
|
20230705,144400,2966324850,27950,27950,27950,27950,0
|
|
20230705,144300,2966324850,27950,27950,27950,27950,5
|
|
20230705,144200,2966185100,27950,28000,28000,27950,1310
|
|
20230705,144100,2929536400,28000,28000,28050,28000,449
|
|
20230705,144000,2916964250,28000,28000,28000,28000,78
|
|
20230705,143900,2914780250,28050,28000,28050,28000,264
|
|
20230705,143800,2907388200,28000,28050,28050,28000,31
|
|
20230705,143700,2906520150,28000,28050,28050,28000,873
|
|
20230705,143600,2882076000,28000,28000,28050,28000,105
|
|
20230705,143500,2879135950,28000,28000,28000,28000,0
|
|
20230705,143400,2879135950,28000,28050,28050,28000,122
|
|
20230705,143300,2875719900,28000,28000,28000,28000,300
|
|
20230705,143200,2867319900,28000,28050,28050,28000,38
|
|
20230705,143100,2866254500,28050,28050,28050,28050,8
|
|
20230705,143000,2866030100,28000,28050,28050,28000,154
|
|
20230705,142900,2861717900,28000,28000,28050,28000,80
|
|
20230705,142800,2859477850,28000,28050,28050,28000,59
|
|
20230705,142700,2857825550,28050,28050,28050,28050,104
|
|
20230705,142600,2854908350,28050,28050,28050,28050,350
|
|
20230705,142500,2845090850,28000,28000,28000,28000,3
|
|
20230705,142400,2845006850,28000,28050,28050,28000,81
|
|
20230705,142300,2842736300,28050,28050,28050,28050,12
|
|
20230705,142200,2842399700,28050,28050,28050,28050,90
|
|
20230705,142100,2839875200,28050,28050,28050,28050,100
|
|
20230705,142000,2837070200,28050,28050,28050,28050,5
|
|
20230705,141900,2836929950,28050,28100,28100,28050,4
|
|
20230705,141800,2836817650,28100,28100,28100,28050,107
|
|
20230705,141700,2833811200,28100,28100,28100,28000,710
|
|
20230705,141600,2813909500,28100,28100,28100,28100,1
|
|
20230705,141500,2813881400,28150,28150,28150,28050,106
|
|
20230705,141400,2810906300,28150,28050,28150,28050,95
|
|
20230705,141300,2808240500,28100,28100,28150,28100,152
|
|
20230705,141200,2803969250,28150,28100,28150,28100,29
|
|
20230705,141100,2803152950,28100,28150,28150,28100,203
|
|
20230705,141000,2797438900,28150,28100,28150,28100,75
|
|
20230705,140900,2795331300,28100,28100,28100,28100,76
|
|
20230705,140800,2793195700,28050,28050,28050,28050,6
|
|
20230705,140700,2793027400,28050,28100,28100,28050,50
|
|
20230705,140600,2791622500,28100,28100,28150,28100,132
|
|
20230705,140500,2787912700,28100,28100,28100,28100,93
|
|
20230705,140400,2785299400,28100,28100,28100,28100,0
|
|
20230705,140300,2785299400,28100,28100,28100,28100,50
|
|
20230705,140200,2783894400,28050,28050,28050,28050,44
|
|
20230705,140100,2782660200,28050,28050,28050,28050,30
|
|
20230705,140000,2781818700,28050,28100,28150,28050,1032
|
|
20230705,135900,2752862650,28150,28100,28150,28100,48
|
|
20230705,135800,2751512950,28150,28100,28150,28100,11
|
|
20230705,135700,2751203750,28100,28100,28100,28100,50
|
|
20230705,135600,2749798750,28100,28100,28100,28100,500
|
|
20230705,135500,2735748750,28100,28100,28100,28100,12
|
|
20230705,135400,2735411550,28100,28150,28150,28100,12
|
|
20230705,135300,2735074200,28150,28150,28150,28150,210
|
|
20230705,135200,2729162700,28150,28150,28150,28150,180
|
|
20230705,135100,2724095700,28150,28150,28150,28150,30
|
|
20230705,135000,2723251200,28150,28200,28200,28150,76
|
|
20230705,134900,2721111750,28200,28200,28200,28200,1
|
|
20230705,134800,2721083550,28200,28200,28200,28200,17
|
|
20230705,134700,2720604150,28200,28200,28200,28200,20
|
|
20230705,134600,2720040150,28200,28200,28200,28150,215
|
|
20230705,134500,2713978950,28200,28100,28250,28100,2387
|
|
20230705,134400,2646726600,28100,28150,28150,28100,99
|
|
20230705,134300,2643941700,28050,28050,28050,28050,10
|
|
20230705,134200,2643661200,28050,28100,28100,28050,562
|
|
20230705,134100,2627877800,28100,28100,28100,28100,30
|
|
20230705,134000,2627034800,28100,28100,28100,28100,42
|
|
20230705,133900,2625854600,28100,28100,28100,28100,10
|
|
20230705,133800,2625573600,28050,28100,28100,28050,727
|
|
20230705,133700,2605165400,28100,28100,28100,28100,3
|
|
20230705,133600,2605081100,28050,28050,28050,28050,1
|
|
20230705,133500,2605053050,28050,28050,28050,28050,317
|
|
20230705,133400,2596161200,28050,28100,28100,28050,30
|
|
20230705,133300,2595319600,28100,28100,28100,28100,0
|
|
20230705,133200,2595319600,28100,28100,28100,28100,6
|
|
20230705,133100,2595151000,28100,28100,28100,28100,143
|
|
20230705,133000,2591132700,28100,28050,28100,28050,139
|
|
20230705,132900,2587228350,28050,28050,28050,28050,21
|
|
20230705,132800,2586639300,28050,28050,28050,28050,112
|
|
20230705,132700,2583497700,28050,28050,28050,28050,20
|
|
20230705,132600,2582936700,28100,28100,28100,28100,4
|
|
20230705,132500,2582824300,28100,28050,28100,28050,23
|
|
20230705,132400,2582178150,28100,28100,28100,28100,1
|
|
20230705,132300,2582150050,28100,28050,28100,28050,85
|
|
20230705,132200,2579765550,28050,28050,28050,28050,10
|
|
20230705,132100,2579485050,28100,28100,28100,28100,5
|
|
20230705,132000,2579344550,28100,28100,28100,28100,3
|
|
20230705,131900,2579260250,28100,28100,28100,28100,0
|
|
20230705,131800,2579260250,28100,28100,28100,28050,229
|
|
20230705,131700,2572826850,28150,28100,28150,28100,30
|
|
20230705,131600,2571983800,28100,28100,28150,28100,32
|
|
20230705,131500,2571084550,28100,28100,28100,28100,308
|
|
20230705,131400,2562429750,28150,28150,28150,28150,32
|
|
20230705,131300,2561528950,28150,28150,28150,28150,24
|
|
20230705,131200,2560853350,28150,28150,28150,28100,222
|
|
20230705,131100,2554614050,28150,28150,28150,28150,301
|
|
20230705,131000,2546140900,28150,28200,28200,28150,200
|
|
20230705,130900,2540508650,28150,28150,28150,28150,2
|
|
20230705,130800,2540452350,28150,28150,28150,28150,28
|
|
20230705,130700,2539664150,28150,28150,28150,28150,862
|
|
20230705,130600,2515398850,28150,28150,28150,28100,124
|
|
20230705,130500,2511913750,28100,28150,28150,28100,60
|
|
20230705,130400,2510225650,28150,28150,28150,28150,0
|
|
20230705,130300,2510225650,28150,28150,28150,28150,71
|
|
20230705,130200,2508227000,28150,28100,28150,28100,573
|
|
20230705,130100,2492099000,28100,28000,28100,28000,2323
|
|
20230705,130000,2426975400,28000,27950,28000,27950,7
|
|
20230705,125900,2426779650,28000,27950,28000,27950,184
|
|
20230705,125800,2421629600,28000,28000,28000,27950,409
|
|
20230705,125700,2410192550,28000,28000,28000,28000,0
|
|
20230705,125600,2410192550,28000,27950,28000,27950,28
|
|
20230705,125500,2409408600,27950,27950,27950,27950,261
|
|
20230705,125400,2402113650,28000,27950,28000,27950,32
|
|
20230705,125300,2401219150,27950,27950,27950,27950,1
|
|
20230705,125200,2401191200,27950,27950,27950,27950,63
|
|
20230705,125100,2399430350,27950,27950,28000,27950,102
|
|
20230705,125000,2396579400,27950,27950,27950,27950,10
|
|
20230705,124900,2396299900,27950,27950,27950,27950,462
|
|
20230705,124800,2383387000,27950,28000,28000,27950,186
|
|
20230705,124700,2378184500,28000,28000,28000,28000,20
|
|
20230705,124600,2377624500,27950,28000,28000,27950,4
|
|
20230705,124500,2377512550,27950,27950,27950,27900,212
|
|
20230705,124400,2371587200,27950,28000,28000,27950,135
|
|
20230705,124300,2367813750,28000,27950,28000,27950,5
|
|
20230705,124200,2367673950,27950,27950,27950,27950,11
|
|
20230705,124100,2367366500,27950,27950,27950,27950,14
|
|
20230705,124000,2366975200,27950,27950,27950,27950,204
|
|
20230705,123900,2361273400,27950,27950,27950,27950,6
|
|
20230705,123800,2361105700,28000,28000,28000,28000,0
|
|
20230705,123700,2361105700,28000,28000,28000,28000,0
|
|
20230705,123600,2361105700,28000,27950,28000,27950,79
|
|
20230705,123500,2358896750,27950,27950,27950,27950,6
|
|
20230705,123400,2358729050,27950,27950,27950,27950,10
|
|
20230705,123300,2358449550,27950,28000,28000,27950,406
|
|
20230705,123200,2347101550,28000,28000,28000,28000,1
|
|
20230705,123100,2347073550,28000,28000,28000,28000,110
|
|
20230705,123000,2343993550,28000,28000,28000,28000,3
|
|
20230705,122900,2343909550,27950,27950,27950,27950,391
|
|
20230705,122800,2332981100,27950,27950,27950,27950,1
|
|
20230705,122700,2332953150,28000,28000,28000,28000,32
|
|
20230705,122600,2332057150,28000,28000,28000,28000,33
|
|
20230705,122500,2331133150,28000,28000,28000,28000,10
|
|
20230705,122400,2330853150,27950,27950,27950,27950,100
|
|
20230705,122300,2328058150,27950,27950,27950,27950,27
|
|
20230705,122200,2327303500,28000,28000,28000,28000,18
|
|
20230705,122100,2326799500,28000,28000,28000,28000,1
|
|
20230705,122000,2326771500,28000,27950,28000,27950,25
|
|
20230705,121900,2326071750,27900,27900,27900,27900,0
|
|
20230705,121800,2326071750,27900,28000,28000,27900,836
|
|
20230705,121700,2302714400,27950,28000,28000,27950,130
|
|
20230705,121600,2299080650,28000,28000,28000,28000,12
|
|
20230705,121500,2298744650,28000,27950,28000,27950,108
|
|
20230705,121400,2295725950,27950,28000,28000,27950,182
|
|
20230705,121300,2290638550,28000,28000,28000,28000,2
|
|
20230705,121200,2290582550,28000,28000,28000,28000,6
|
|
20230705,121100,2290414550,28000,28050,28050,28000,12
|
|
20230705,121000,2290078250,28050,28050,28050,27950,16
|
|
20230705,120900,2289629550,28000,28050,28050,28000,57
|
|
20230705,120800,2288032500,28050,28000,28050,28000,178
|
|
20230705,120700,2283048450,28000,28000,28000,28000,101
|
|
20230705,120600,2280220450,28000,28050,28050,28000,147
|
|
20230705,120500,2276097150,28050,28050,28050,28050,0
|
|
20230705,120400,2276097150,28050,28050,28050,28050,38
|
|
20230705,120300,2275031250,28050,28000,28050,28000,81
|
|
20230705,120200,2272761750,28000,28000,28050,28000,11
|
|
20230705,120100,2272453450,28050,28050,28050,28050,2
|
|
20230705,120000,2272397350,28050,27850,28050,27800,2841
|
|
20230705,115900,2192882750,27850,27850,27850,27850,52
|
|
20230705,115800,2191434550,27800,27800,27800,27800,263
|
|
20230705,115700,2184123150,27800,27800,27800,27800,31
|
|
20230705,115600,2183261350,27850,27850,27850,27800,640
|
|
20230705,115500,2165442950,27850,27850,27850,27850,110
|
|
20230705,115400,2162379450,27850,27850,27850,27850,0
|
|
20230705,115300,2162379450,27850,27850,27850,27850,109
|
|
20230705,115200,2159343800,27850,27850,27850,27850,263
|
|
20230705,115100,2152019250,27900,27900,27900,27850,436
|
|
20230705,115000,2139860350,27900,27900,27900,27900,5
|
|
20230705,114900,2139720850,27900,27850,27900,27850,12
|
|
20230705,114800,2139386400,27850,27850,27850,27850,49
|
|
20230705,114700,2138021750,27900,27900,27900,27900,14
|
|
20230705,114600,2137631150,27900,27900,27900,27900,52
|
|
20230705,114500,2136180350,27900,27950,27950,27900,543
|
|
20230705,114400,2121023050,27950,27900,27950,27900,12
|
|
20230705,114300,2120687750,27900,27950,27950,27900,17
|
|
20230705,114200,2120213400,27950,27900,27950,27900,110
|
|
20230705,114100,2117143900,27950,27950,27950,27950,21
|
|
20230705,114000,2116556950,27950,27950,27950,27950,10
|
|
20230705,113900,2116277450,27900,27950,27950,27900,10
|
|
20230705,113800,2115998150,27950,27950,27950,27950,19
|
|
20230705,113700,2115467100,27950,27950,27950,27950,444
|
|
20230705,113600,2103057300,27950,27950,27950,27950,26
|
|
20230705,113500,2102330600,27950,27900,27950,27900,12
|
|
20230705,113400,2101995250,27900,27900,27900,27900,106
|
|
20230705,113300,2099037850,27900,27950,27950,27900,437
|
|
20230705,113200,2086825550,27950,27950,27950,27950,5
|
|
20230705,113100,2086685800,27900,27950,27950,27900,158
|
|
20230705,113000,2082271450,27950,27950,27950,27950,2
|
|
20230705,112900,2082215550,27900,27900,27900,27900,112
|
|
20230705,112800,2079090750,27900,27900,27900,27900,176
|
|
20230705,112700,2074180350,27900,27900,27900,27900,446
|
|
20230705,112600,2061736950,27850,27850,27850,27850,346
|
|
20230705,112500,2052100850,27850,27850,27850,27850,17
|
|
20230705,112400,2051627400,27900,27900,27900,27850,14
|
|
20230705,112300,2051237350,27850,27900,27900,27850,1347
|
|
20230705,112200,2013723100,27900,27900,27900,27900,20
|
|
20230705,112100,2013165100,27850,27850,27850,27850,6
|
|
20230705,112000,2012998000,27900,27900,27900,27900,8
|
|
20230705,111900,2012774800,27900,27850,27900,27850,67
|
|
20230705,111800,2010907650,27900,27900,27900,27900,149
|
|
20230705,111700,2006750550,27900,27900,27900,27850,981
|
|
20230705,111600,1979408400,27900,27900,27900,27900,500
|
|
20230705,111500,1965458400,27900,27900,27900,27900,69
|
|
20230705,111400,1963533300,27900,27900,27900,27850,24
|
|
20230705,111300,1962864350,27900,27850,27900,27850,61
|
|
20230705,111200,1961165200,27900,27900,27900,27900,45
|
|
20230705,111100,1959909700,27900,27900,27900,27900,4
|
|
20230705,111000,1959798100,27900,27900,27900,27900,46
|
|
20230705,110900,1958514700,27900,27900,27900,27850,73
|
|
20230705,110800,1956478150,27850,27900,27900,27850,28
|
|
20230705,110700,1955697700,27900,27850,27900,27850,33
|
|
20230705,110600,1954778600,27800,27800,27800,27800,12
|
|
20230705,110500,1954445000,27800,27800,27800,27800,72
|
|
20230705,110400,1952443400,27800,27800,27800,27800,53
|
|
20230705,110300,1950970000,27800,27800,27850,27750,155
|
|
20230705,110200,1946660800,27750,27750,27800,27750,83
|
|
20230705,110100,1944355550,27800,27800,27850,27800,300
|
|
20230705,110000,1936010500,27800,27800,27900,27800,572
|
|
20230705,105900,1920093950,27800,27800,27800,27700,6327
|
|
20230705,105800,1744422950,27800,27850,27850,27800,27
|
|
20230705,105700,1743671400,27850,27850,27900,27800,428
|
|
20230705,105600,1731756850,27850,27800,27850,27800,122
|
|
20230705,105500,1728362150,27850,27800,27850,27800,258
|
|
20230705,105400,1721186400,27900,27850,27900,27800,132
|
|
20230705,105300,1717515600,27800,27800,27800,27800,253
|
|
20230705,105200,1710482200,27900,27850,27900,27800,158
|
|
20230705,105100,1706084700,27800,27850,27900,27800,185
|
|
20230705,105000,1700931400,27850,27900,27900,27850,470
|
|
20230705,104900,1687840950,27900,27900,27900,27900,418
|
|
20230705,104800,1676178750,27900,27850,27900,27850,16
|
|
20230705,104700,1675733050,27850,27900,27900,27850,672
|
|
20230705,104600,1657017050,27850,27850,27850,27850,110
|
|
20230705,104500,1653953550,27850,27900,27900,27850,10
|
|
20230705,104400,1653674850,27900,27950,27950,27900,156
|
|
20230705,104300,1649321550,27950,27900,27950,27900,260
|
|
20230705,104200,1642061400,27900,27900,27900,27900,393
|
|
20230705,104100,1631096700,27900,27900,27900,27850,105
|
|
20230705,104000,1628171200,27900,27900,27950,27900,164
|
|
20230705,103900,1623595450,27900,27950,27950,27900,254
|
|
20230705,103800,1616508450,27900,27850,27900,27850,240
|
|
20230705,103700,1609817650,27850,27850,27850,27800,255
|
|
20230705,103600,1602718550,27850,27800,27850,27800,558
|
|
20230705,103500,1587206100,27800,27850,27850,27800,99
|
|
20230705,103400,1584453700,27800,27800,27800,27800,760
|
|
20230705,103300,1563325700,27800,27850,27850,27800,125
|
|
20230705,103200,1559847700,27850,27800,27850,27800,715
|
|
20230705,103100,1539965050,27800,27850,27850,27800,2046
|
|
20230705,103000,1483085200,27850,27850,27900,27800,1117
|
|
20230705,102900,1452024050,27800,27800,27850,27800,2216
|
|
20230705,102800,1390410050,27850,27850,27900,27850,2166
|
|
20230705,102700,1330086700,27850,27900,27900,27850,231
|
|
20230705,102600,1323653250,27900,27900,27900,27850,63
|
|
20230705,102500,1321897850,27900,27900,27900,27850,3075
|
|
20230705,102400,1236116200,27900,27900,27950,27900,57
|
|
20230705,102300,1234525500,27900,27950,27950,27900,129
|
|
20230705,102200,1230925200,27900,27950,27950,27900,74
|
|
20230705,102100,1228860500,27950,27950,27950,27950,163
|
|
20230705,102000,1224304650,27950,27900,27950,27900,1618
|
|
20230705,101900,1179114550,27900,28000,28000,27900,85
|
|
20230705,101800,1176738850,28000,27950,28000,27950,748
|
|
20230705,101700,1155829850,27950,27950,27950,27950,50
|
|
20230705,101600,1154432350,27950,27950,27950,27950,205
|
|
20230705,101500,1148702600,27950,27900,27950,27900,1436
|
|
20230705,101400,1108580150,27900,27900,27950,27900,344
|
|
20230705,101300,1098981550,27900,27900,27950,27900,133
|
|
20230705,101200,1095270800,27950,27900,27950,27900,117
|
|
20230705,101100,1092006400,27900,27900,27900,27850,372
|
|
20230705,101000,1081635100,27900,27900,27900,27850,156
|
|
20230705,100900,1077287900,27850,27850,27850,27850,0
|
|
20230705,100800,1077287900,27850,27900,27900,27800,1082
|
|
20230705,100700,1047154250,27850,27900,27900,27850,1048
|
|
20230705,100600,1017966900,27900,27850,27900,27850,922
|
|
20230705,100500,992245600,27900,27850,27900,27850,270
|
|
20230705,100400,984725500,27850,27900,27900,27850,3508
|
|
20230705,100300,887015600,27900,27900,27900,27850,288
|
|
20230705,100200,878986850,27900,27950,27950,27850,346
|
|
20230705,100100,869344000,27900,27900,27900,27850,225
|
|
20230705,100000,863071500,27900,27900,27900,27850,276
|
|
20230705,095900,855375850,27900,27900,27900,27850,130
|
|
20230705,095800,851753900,27850,27900,27900,27850,208
|
|
20230705,095700,845960500,27900,27900,27900,27850,484
|
|
20230705,095600,832457150,27900,27900,27900,27900,128
|
|
20230705,095500,828885950,27900,27900,27950,27900,198
|
|
20230705,095400,823360200,27900,27900,27950,27900,1470
|
|
20230705,095300,782346950,27900,27900,27900,27850,120
|
|
20230705,095200,779001000,27900,27900,27900,27900,641
|
|
20230705,095100,761117100,27900,27900,27900,27900,170
|
|
20230705,095000,756374100,27900,27900,27900,27900,184
|
|
20230705,094900,751240500,27900,27900,27900,27900,21
|
|
20230705,094800,750654600,27900,27900,27900,27900,145
|
|
20230705,094700,746609100,27900,27900,27950,27900,602
|
|
20230705,094600,729813200,27900,27850,27900,27850,274
|
|
20230705,094500,722173750,27850,27900,27900,27850,285
|
|
20230705,094400,714235400,27850,27900,27900,27850,391
|
|
20230705,094300,703339150,27900,27900,27950,27900,249
|
|
20230705,094200,696386850,27900,27900,27900,27850,266
|
|
20230705,094100,688969950,27900,27900,27950,27850,1662
|
|
20230705,094000,642602950,27900,27900,27900,27900,457
|
|
20230705,093900,629852650,27900,27950,28000,27900,274
|
|
20230705,093800,622194750,27950,28000,28000,27950,158
|
|
20230705,093700,617777950,27950,27950,28000,27950,449
|
|
20230705,093600,605228350,27950,27950,27950,27900,403
|
|
20230705,093500,593983750,27900,27950,27950,27900,104
|
|
20230705,093400,591078450,27950,27950,27950,27900,853
|
|
20230705,093300,567239600,27950,28050,28050,27950,927
|
|
20230705,093200,541303700,28000,28100,28100,28000,444
|
|
20230705,093100,528853350,28100,28000,28100,28000,741
|
|
20230705,093000,508063600,28050,28050,28050,28000,888
|
|
20230705,092900,483170200,28050,28000,28050,28000,216
|
|
20230705,092800,477115200,28050,28050,28050,28000,2158
|
|
20230705,092700,416637050,28050,28150,28150,28050,1771
|
|
20230705,092600,366907450,28150,28150,28150,28100,202
|
|
20230705,092500,361221500,28150,28200,28200,28150,421
|
|
20230705,092400,349370200,28250,28200,28250,28200,20
|
|
20230705,092300,348805700,28250,28150,28250,28100,823
|
|
20230705,092200,325629950,28150,28250,28250,28150,1200
|
|
20230705,092100,291833350,28250,28200,28250,28200,209
|
|
20230705,092000,285936800,28200,28300,28350,28200,652
|
|
20230705,091900,267532950,28350,28350,28350,28350,106
|
|
20230705,091800,264527850,28400,28400,28400,28400,30
|
|
20230705,091700,263675850,28250,28250,28250,28250,398
|
|
20230705,091600,252432350,28250,28300,28300,28250,821
|
|
20230705,091500,229218300,28300,28400,28400,28300,759
|
|
20230705,091400,207694400,28300,28350,28350,28300,345
|
|
20230705,091300,197930050,28300,28300,28300,28300,274
|
|
20230705,091200,190175850,28250,28250,28250,28200,436
|
|
20230705,091100,177868400,28250,28250,28250,28250,150
|
|
20230705,091000,173630900,28300,28300,28300,28250,990
|
|
20230705,090900,145645400,28300,28300,28350,28250,428
|
|
20230705,090800,133535050,28350,28350,28400,28300,565
|
|
20230705,090700,117532150,28350,28450,28450,28300,753
|
|
20230705,090600,96183400,28400,28400,28400,28400,62
|
|
20230705,090500,94422600,28400,28400,28400,28400,221
|
|
20230705,090400,88146200,28450,28450,28450,28400,666
|
|
20230705,090300,69211500,28450,28350,28450,28350,169
|
|
20230705,090200,64413450,28350,28400,28400,28250,737
|
|
20230705,090100,43537700,28350,28300,28350,28250,336
|
|
20230705,090000,34029200,28300,28400,28400,28250,1151
|