672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,200800,1153727300,42050,42050,42050,42050,0
|
|
20230704,200700,1153727300,42050,42050,42050,42050,0
|
|
20230704,200600,1153727300,42050,42050,42050,42050,0
|
|
20230704,200500,1153727300,42050,42050,42050,42050,0
|
|
20230704,200400,1153727300,42050,42050,42050,42050,0
|
|
20230704,200300,1153727300,42050,42050,42050,42050,0
|
|
20230704,200200,1153727300,42050,42050,42050,42050,0
|
|
20230704,200100,1153727300,42050,42050,42050,42050,0
|
|
20230704,200000,1153727300,42050,42050,42050,42050,0
|
|
20230704,195900,1153727300,42050,42050,42050,42050,0
|
|
20230704,195800,1153727300,42050,42050,42050,42050,0
|
|
20230704,195700,1153727300,42050,42050,42050,42050,0
|
|
20230704,195600,1153727300,42050,42050,42050,42050,0
|
|
20230704,195500,1153727300,42050,42050,42050,42050,0
|
|
20230704,195400,1153727300,42050,42050,42050,42050,0
|
|
20230704,195300,1153727300,42050,42050,42050,42050,0
|
|
20230704,195200,1153727300,42050,42050,42050,42050,0
|
|
20230704,195100,1153727300,42050,42050,42050,42050,0
|
|
20230704,195000,1153727300,42050,42050,42050,42050,0
|
|
20230704,194900,1153727300,42050,42050,42050,42050,0
|
|
20230704,194800,1153727300,42050,42050,42050,42050,0
|
|
20230704,194700,1153727300,42050,42050,42050,42050,0
|
|
20230704,194600,1153727300,42050,42050,42050,42050,0
|
|
20230704,194500,1153727300,42050,42050,42050,42050,0
|
|
20230704,194400,1153727300,42050,42050,42050,42050,0
|
|
20230704,194300,1153727300,42050,42050,42050,42050,0
|
|
20230704,194200,1153727300,42050,42050,42050,42050,0
|
|
20230704,194100,1153727300,42050,42050,42050,42050,0
|
|
20230704,194000,1153727300,42050,42050,42050,42050,0
|
|
20230704,193900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,193800,1153727300,42050,42050,42050,42050,0
|
|
20230704,193700,1153727300,42050,42050,42050,42050,0
|
|
20230704,193600,1153727300,42050,42050,42050,42050,0
|
|
20230704,193500,1153727300,42050,42050,42050,42050,0
|
|
20230704,193400,1153727300,42050,42050,42050,42050,0
|
|
20230704,193300,1153727300,42050,42050,42050,42050,0
|
|
20230704,193200,1153727300,42050,42050,42050,42050,0
|
|
20230704,193100,1153727300,42050,42050,42050,42050,0
|
|
20230704,193000,1153727300,42050,42050,42050,42050,0
|
|
20230704,192900,1153727300,42050,42050,42050,42050,0
|
|
20230704,192800,1153727300,42050,42050,42050,42050,0
|
|
20230704,192700,1153727300,42050,42050,42050,42050,0
|
|
20230704,192600,1153727300,42050,42050,42050,42050,0
|
|
20230704,192500,1153727300,42050,42050,42050,42050,0
|
|
20230704,192400,1153727300,42050,42050,42050,42050,0
|
|
20230704,192300,1153727300,42050,42050,42050,42050,0
|
|
20230704,192200,1153727300,42050,42050,42050,42050,0
|
|
20230704,192100,1153727300,42050,42050,42050,42050,0
|
|
20230704,192000,1153727300,42050,42050,42050,42050,0
|
|
20230704,191900,1153727300,42050,42050,42050,42050,0
|
|
20230704,191800,1153727300,42050,42050,42050,42050,0
|
|
20230704,191700,1153727300,42050,42050,42050,42050,0
|
|
20230704,191600,1153727300,42050,42050,42050,42050,0
|
|
20230704,191500,1153727300,42050,42050,42050,42050,0
|
|
20230704,191400,1153727300,42050,42050,42050,42050,0
|
|
20230704,191300,1153727300,42050,42050,42050,42050,0
|
|
20230704,191200,1153727300,42050,42050,42050,42050,0
|
|
20230704,191100,1153727300,42050,42050,42050,42050,0
|
|
20230704,191000,1153727300,42050,42050,42050,42050,0
|
|
20230704,190900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,190800,1153727300,42050,42050,42050,42050,0
|
|
20230704,190700,1153727300,42050,42050,42050,42050,0
|
|
20230704,190600,1153727300,42050,42050,42050,42050,0
|
|
20230704,190500,1153727300,42050,42050,42050,42050,0
|
|
20230704,190400,1153727300,42050,42050,42050,42050,0
|
|
20230704,190300,1153727300,42050,42050,42050,42050,0
|
|
20230704,190200,1153727300,42050,42050,42050,42050,0
|
|
20230704,190100,1153727300,42050,42050,42050,42050,0
|
|
20230704,190000,1153727300,42050,42050,42050,42050,0
|
|
20230704,185900,1153727300,42050,42050,42050,42050,0
|
|
20230704,185800,1153727300,42050,42050,42050,42050,0
|
|
20230704,185700,1153727300,42050,42050,42050,42050,0
|
|
20230704,185600,1153727300,42050,42050,42050,42050,0
|
|
20230704,185500,1153727300,42050,42050,42050,42050,0
|
|
20230704,185400,1153727300,42050,42050,42050,42050,0
|
|
20230704,185300,1153727300,42050,42050,42050,42050,0
|
|
20230704,185200,1153727300,42050,42050,42050,42050,0
|
|
20230704,185100,1153727300,42050,42050,42050,42050,0
|
|
20230704,185000,1153727300,42050,42050,42050,42050,0
|
|
20230704,184900,1153727300,42050,42050,42050,42050,0
|
|
20230704,184800,1153727300,42050,42050,42050,42050,0
|
|
20230704,184700,1153727300,42050,42050,42050,42050,0
|
|
20230704,184600,1153727300,42050,42050,42050,42050,0
|
|
20230704,184500,1153727300,42050,42050,42050,42050,0
|
|
20230704,184400,1153727300,42050,42050,42050,42050,0
|
|
20230704,184300,1153727300,42050,42050,42050,42050,0
|
|
20230704,184200,1153727300,42050,42050,42050,42050,0
|
|
20230704,184100,1153727300,42050,42050,42050,42050,0
|
|
20230704,184000,1153727300,42050,42050,42050,42050,0
|
|
20230704,183900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,183800,1153727300,42050,42050,42050,42050,0
|
|
20230704,183700,1153727300,42050,42050,42050,42050,0
|
|
20230704,183600,1153727300,42050,42050,42050,42050,0
|
|
20230704,183500,1153727300,42050,42050,42050,42050,0
|
|
20230704,183400,1153727300,42050,42050,42050,42050,0
|
|
20230704,183300,1153727300,42050,42050,42050,42050,0
|
|
20230704,183200,1153727300,42050,42050,42050,42050,0
|
|
20230704,183100,1153727300,42050,42050,42050,42050,0
|
|
20230704,183000,1153727300,42050,42050,42050,42050,0
|
|
20230704,182900,1153727300,42050,42050,42050,42050,0
|
|
20230704,182800,1153727300,42050,42050,42050,42050,0
|
|
20230704,182700,1153727300,42050,42050,42050,42050,0
|
|
20230704,182600,1153727300,42050,42050,42050,42050,0
|
|
20230704,182500,1153727300,42050,42050,42050,42050,0
|
|
20230704,182400,1153727300,42050,42050,42050,42050,0
|
|
20230704,182300,1153727300,42050,42050,42050,42050,0
|
|
20230704,182200,1153727300,42050,42050,42050,42050,0
|
|
20230704,182100,1153727300,42050,42050,42050,42050,0
|
|
20230704,182000,1153727300,42050,42050,42050,42050,0
|
|
20230704,181900,1153727300,42050,42050,42050,42050,0
|
|
20230704,181800,1153727300,42050,42050,42050,42050,0
|
|
20230704,181700,1153727300,42050,42050,42050,42050,0
|
|
20230704,181600,1153727300,42050,42050,42050,42050,0
|
|
20230704,181500,1153727300,42050,42050,42050,42050,0
|
|
20230704,181400,1153727300,42050,42050,42050,42050,0
|
|
20230704,181300,1153727300,42050,42050,42050,42050,0
|
|
20230704,181200,1153727300,42050,42050,42050,42050,0
|
|
20230704,181100,1153727300,42050,42050,42050,42050,0
|
|
20230704,181000,1153727300,42050,42050,42050,42050,0
|
|
20230704,180900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,180800,1153727300,42050,42050,42050,42050,0
|
|
20230704,180700,1153727300,42050,42050,42050,42050,0
|
|
20230704,180600,1153727300,42050,42050,42050,42050,0
|
|
20230704,180500,1153727300,42050,42050,42050,42050,0
|
|
20230704,180400,1153727300,42050,42050,42050,42050,0
|
|
20230704,180300,1153727300,42050,42050,42050,42050,0
|
|
20230704,180200,1153727300,42050,42050,42050,42050,0
|
|
20230704,180100,1153727300,42050,42050,42050,42050,0
|
|
20230704,180000,1153727300,42050,42050,42050,42050,0
|
|
20230704,175900,1153727300,42050,42050,42050,42050,0
|
|
20230704,175800,1153727300,42050,42050,42050,42050,0
|
|
20230704,175700,1153727300,42050,42050,42050,42050,0
|
|
20230704,175600,1153727300,42050,42050,42050,42050,0
|
|
20230704,175500,1153727300,42050,42050,42050,42050,0
|
|
20230704,175400,1153727300,42050,42050,42050,42050,0
|
|
20230704,175300,1153727300,42050,42050,42050,42050,0
|
|
20230704,175200,1153727300,42050,42050,42050,42050,0
|
|
20230704,175100,1153727300,42050,42050,42050,42050,0
|
|
20230704,175000,1153727300,42050,42050,42050,42050,0
|
|
20230704,174900,1153727300,42050,42050,42050,42050,0
|
|
20230704,174800,1153727300,42050,42050,42050,42050,0
|
|
20230704,174700,1153727300,42050,42050,42050,42050,0
|
|
20230704,174600,1153727300,42050,42050,42050,42050,0
|
|
20230704,174500,1153727300,42050,42050,42050,42050,0
|
|
20230704,174400,1153727300,42050,42050,42050,42050,0
|
|
20230704,174300,1153727300,42050,42050,42050,42050,0
|
|
20230704,174200,1153727300,42050,42050,42050,42050,0
|
|
20230704,174100,1153727300,42050,42050,42050,42050,0
|
|
20230704,174000,1153727300,42050,42050,42050,42050,0
|
|
20230704,173900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,173800,1153727300,42050,42050,42050,42050,0
|
|
20230704,173700,1153727300,42050,42050,42050,42050,0
|
|
20230704,173600,1153727300,42050,42050,42050,42050,0
|
|
20230704,173500,1153727300,42050,42050,42050,42050,0
|
|
20230704,173400,1153727300,42050,42050,42050,42050,0
|
|
20230704,173300,1153727300,42050,42050,42050,42050,0
|
|
20230704,173200,1153727300,42050,42050,42050,42050,0
|
|
20230704,173100,1153727300,42050,42050,42050,42050,0
|
|
20230704,173000,1153727300,42050,42050,42050,42050,0
|
|
20230704,172900,1153727300,42050,42050,42050,42050,0
|
|
20230704,172800,1153727300,42050,42050,42050,42050,0
|
|
20230704,172700,1153727300,42050,42050,42050,42050,0
|
|
20230704,172600,1153727300,42050,42050,42050,42050,0
|
|
20230704,172500,1153727300,42050,42050,42050,42050,0
|
|
20230704,172400,1153727300,42050,42050,42050,42050,0
|
|
20230704,172300,1153727300,42050,42050,42050,42050,0
|
|
20230704,172200,1153727300,42050,42050,42050,42050,0
|
|
20230704,172100,1153727300,42050,42050,42050,42050,0
|
|
20230704,172000,1153727300,42050,42050,42050,42050,0
|
|
20230704,171900,1153727300,42050,42050,42050,42050,0
|
|
20230704,171800,1153727300,42050,42050,42050,42050,0
|
|
20230704,171700,1153727300,42050,42050,42050,42050,0
|
|
20230704,171600,1153727300,42050,42050,42050,42050,0
|
|
20230704,171500,1153727300,42050,42050,42050,42050,0
|
|
20230704,171400,1153727300,42050,42050,42050,42050,0
|
|
20230704,171300,1153727300,42050,42050,42050,42050,0
|
|
20230704,171200,1153727300,42050,42050,42050,42050,0
|
|
20230704,171100,1153727300,42050,42050,42050,42050,0
|
|
20230704,171000,1153727300,42050,42050,42050,42050,0
|
|
20230704,170900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,170800,1153727300,42050,42050,42050,42050,0
|
|
20230704,170700,1153727300,42050,42050,42050,42050,0
|
|
20230704,170600,1153727300,42050,42050,42050,42050,0
|
|
20230704,170500,1153727300,42050,42050,42050,42050,0
|
|
20230704,170400,1153727300,42050,42050,42050,42050,0
|
|
20230704,170300,1153727300,42050,42050,42050,42050,0
|
|
20230704,170200,1153727300,42050,42050,42050,42050,0
|
|
20230704,170100,1153727300,42050,42050,42050,42050,0
|
|
20230704,170000,1153727300,42050,42050,42050,42050,0
|
|
20230704,165900,1153727300,42050,42050,42050,42050,0
|
|
20230704,165800,1153727300,42050,42050,42050,42050,0
|
|
20230704,165700,1153727300,42050,42050,42050,42050,0
|
|
20230704,165600,1153727300,42050,42050,42050,42050,0
|
|
20230704,165500,1153727300,42050,42050,42050,42050,0
|
|
20230704,165400,1153727300,42050,42050,42050,42050,0
|
|
20230704,165300,1153727300,42050,42050,42050,42050,0
|
|
20230704,165200,1153727300,42050,42050,42050,42050,0
|
|
20230704,165100,1153727300,42050,42050,42050,42050,0
|
|
20230704,165000,1153727300,42050,42050,42050,42050,0
|
|
20230704,164900,1153727300,42050,42050,42050,42050,0
|
|
20230704,164800,1153727300,42050,42050,42050,42050,0
|
|
20230704,164700,1153727300,42050,42050,42050,42050,0
|
|
20230704,164600,1153727300,42050,42050,42050,42050,0
|
|
20230704,164500,1153727300,42050,42050,42050,42050,0
|
|
20230704,164400,1153727300,42050,42050,42050,42050,0
|
|
20230704,164300,1153727300,42050,42050,42050,42050,0
|
|
20230704,164200,1153727300,42050,42050,42050,42050,0
|
|
20230704,164100,1153727300,42050,42050,42050,42050,0
|
|
20230704,164000,1153727300,42050,42050,42050,42050,0
|
|
20230704,163900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,163800,1153727300,42050,42050,42050,42050,0
|
|
20230704,163700,1153727300,42050,42050,42050,42050,0
|
|
20230704,163600,1153727300,42050,42050,42050,42050,0
|
|
20230704,163500,1153727300,42050,42050,42050,42050,0
|
|
20230704,163400,1153727300,42050,42050,42050,42050,0
|
|
20230704,163300,1153727300,42050,42050,42050,42050,0
|
|
20230704,163200,1153727300,42050,42050,42050,42050,0
|
|
20230704,163100,1153727300,42050,42050,42050,42050,0
|
|
20230704,163000,1153727300,42050,42050,42050,42050,0
|
|
20230704,162900,1153727300,42050,42050,42050,42050,0
|
|
20230704,162800,1153727300,42050,42050,42050,42050,0
|
|
20230704,162700,1153727300,42050,42050,42050,42050,0
|
|
20230704,162600,1153727300,42050,42050,42050,42050,0
|
|
20230704,162500,1153727300,42050,42050,42050,42050,0
|
|
20230704,162400,1153727300,42050,42050,42050,42050,0
|
|
20230704,162300,1153727300,42050,42050,42050,42050,0
|
|
20230704,162200,1153727300,42050,42050,42050,42050,0
|
|
20230704,162100,1153727300,42050,42050,42050,42050,0
|
|
20230704,162000,1153727300,42050,42050,42050,42050,0
|
|
20230704,161900,1153727300,42050,42050,42050,42050,0
|
|
20230704,161800,1153727300,42050,42050,42050,42050,0
|
|
20230704,161700,1153727300,42050,42050,42050,42050,0
|
|
20230704,161600,1153727300,42050,42050,42050,42050,0
|
|
20230704,161500,1153727300,42050,42050,42050,42050,0
|
|
20230704,161400,1153727300,42050,42050,42050,42050,0
|
|
20230704,161300,1153727300,42050,42050,42050,42050,0
|
|
20230704,161200,1153727300,42050,42050,42050,42050,0
|
|
20230704,161100,1153727300,42050,42050,42050,42050,0
|
|
20230704,161000,1153727300,42050,42050,42050,42050,0
|
|
20230704,160900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,160800,1153727300,42050,42050,42050,42050,0
|
|
20230704,160700,1153727300,42050,42050,42050,42050,0
|
|
20230704,160600,1153727300,42050,42050,42050,42050,0
|
|
20230704,160500,1153727300,42050,42050,42050,42050,0
|
|
20230704,160400,1153727300,42050,42050,42050,42050,0
|
|
20230704,160300,1153727300,42050,42050,42050,42050,0
|
|
20230704,160200,1153727300,42050,42050,42050,42050,0
|
|
20230704,160100,1153727300,42050,42050,42050,42050,0
|
|
20230704,160000,1153727300,42050,42050,42050,42050,0
|
|
20230704,155900,1153727300,42050,42050,42050,42050,0
|
|
20230704,155800,1153727300,42050,42050,42050,42050,0
|
|
20230704,155700,1153727300,42050,42050,42050,42050,0
|
|
20230704,155600,1153727300,42050,42050,42050,42050,0
|
|
20230704,155500,1153727300,42050,42050,42050,42050,0
|
|
20230704,155400,1153727300,42050,42050,42050,42050,0
|
|
20230704,155300,1153727300,42050,42050,42050,42050,0
|
|
20230704,155200,1153727300,42050,42050,42050,42050,0
|
|
20230704,155100,1153727300,42050,42050,42050,42050,0
|
|
20230704,155000,1153727300,42050,42050,42050,42050,0
|
|
20230704,154900,1153727300,42050,42050,42050,42050,0
|
|
20230704,154800,1153727300,42050,42050,42050,42050,0
|
|
20230704,154700,1153727300,42050,42050,42050,42050,0
|
|
20230704,154600,1153727300,42050,42050,42050,42050,0
|
|
20230704,154500,1153727300,42050,42050,42050,42050,0
|
|
20230704,154400,1153727300,42050,42050,42050,42050,0
|
|
20230704,154300,1153727300,42050,42050,42050,42050,0
|
|
20230704,154200,1153727300,42050,42050,42050,42050,0
|
|
20230704,154100,1153727300,42050,42050,42050,42050,0
|
|
20230704,154000,1153727300,42050,42050,42050,42050,0
|
|
20230704,153900,1153727300,42050,42050,42050,42050,1287
|
|
20230704,153800,1153727300,42050,42050,42050,42050,0
|
|
20230704,153700,1153727300,42050,42050,42050,42050,0
|
|
20230704,153600,1153727300,42050,42050,42050,42050,0
|
|
20230704,153500,1153727300,42050,42050,42050,42050,0
|
|
20230704,153400,1153727300,42050,42050,42050,42050,0
|
|
20230704,153300,1153727300,42050,42050,42050,42050,0
|
|
20230704,153200,1153727300,42050,42050,42050,42050,0
|
|
20230704,153100,1153727300,42050,42050,42050,42050,0
|
|
20230704,153000,1153727300,42050,42050,42050,42050,1287
|
|
20230704,152900,1099608950,42000,42000,42000,42000,0
|
|
20230704,152800,1099608950,42000,42000,42000,42000,0
|
|
20230704,152700,1099608950,42000,42000,42000,42000,0
|
|
20230704,152600,1099608950,42000,42000,42000,42000,0
|
|
20230704,152500,1099608950,42000,42000,42000,42000,0
|
|
20230704,152400,1099608950,42000,42000,42000,42000,0
|
|
20230704,152300,1099608950,42000,42000,42000,42000,0
|
|
20230704,152200,1099608950,42000,42000,42000,42000,0
|
|
20230704,152100,1099608950,42000,42000,42000,42000,0
|
|
20230704,152000,1099608950,42000,42000,42000,42000,0
|
|
20230704,151900,1099608950,42000,42000,42050,42000,266
|
|
20230704,151800,1088436900,42000,41950,42000,41950,26
|
|
20230704,151700,1087345700,41950,41950,42000,41950,167
|
|
20230704,151600,1080335050,41950,41950,42000,41950,168
|
|
20230704,151500,1073287400,41950,42000,42000,41950,1110
|
|
20230704,151400,1026672650,42000,42000,42050,42000,68
|
|
20230704,151300,1023815850,42000,42050,42050,42000,616
|
|
20230704,151200,997914350,42050,42050,42050,42050,46
|
|
20230704,151100,995980050,42050,42050,42050,42050,47
|
|
20230704,151000,994003700,42050,42050,42050,42050,41
|
|
20230704,150900,992279650,42050,42050,42050,42050,39
|
|
20230704,150800,990639700,42050,42050,42100,42050,48
|
|
20230704,150700,988621200,42050,42050,42100,42050,70
|
|
20230704,150600,985676250,42050,42100,42100,42050,288
|
|
20230704,150500,973552150,42100,42100,42150,42100,234
|
|
20230704,150400,963700650,42100,42100,42150,42100,69
|
|
20230704,150300,960794350,42100,42150,42150,42100,78
|
|
20230704,150200,957508150,42100,42100,42100,42100,128
|
|
20230704,150100,952119350,42100,42150,42150,42100,299
|
|
20230704,150000,939516650,42150,42100,42150,42100,159
|
|
20230704,145900,932815950,42100,42100,42150,42100,47
|
|
20230704,145800,930836350,42100,42100,42150,42100,72
|
|
20230704,145700,927802800,42100,42150,42150,42100,175
|
|
20230704,145600,920433750,42150,42150,42150,42150,31
|
|
20230704,145500,919127100,42150,42150,42150,42150,61
|
|
20230704,145400,916555950,42150,42100,42150,42100,117
|
|
20230704,145300,911625150,42100,42100,42100,42100,139
|
|
20230704,145200,905773250,42100,42200,42200,42100,553
|
|
20230704,145100,882463600,42150,42150,42200,42150,24
|
|
20230704,145000,881451950,42150,42200,42200,42150,40
|
|
20230704,144900,879764950,42150,42150,42150,42150,28
|
|
20230704,144800,878584750,42150,42200,42200,42150,83
|
|
20230704,144700,875082550,42200,42150,42250,42150,576
|
|
20230704,144600,850769550,42150,42150,42150,42150,19
|
|
20230704,144500,849968700,42150,42150,42200,42150,151
|
|
20230704,144400,843603400,42150,42150,42150,42150,16
|
|
20230704,144300,842929000,42150,42150,42150,42150,19
|
|
20230704,144200,842128150,42150,42150,42150,42150,18
|
|
20230704,144100,841369450,42150,42150,42150,42150,18
|
|
20230704,144000,840610750,42150,42150,42150,42150,22
|
|
20230704,143900,839683450,42150,42150,42150,42150,15
|
|
20230704,143800,839051200,42150,42150,42150,42150,17
|
|
20230704,143700,838334650,42150,42150,42150,42150,20
|
|
20230704,143600,837491650,42150,42150,42150,42150,18
|
|
20230704,143500,836732950,42150,42150,42150,42150,29
|
|
20230704,143400,835510600,42150,42150,42200,42150,115
|
|
20230704,143300,830658350,42150,42150,42150,42150,18
|
|
20230704,143200,829899650,42150,42150,42150,42150,27
|
|
20230704,143100,828761600,42150,42100,42150,42100,243
|
|
20230704,143000,818519850,42100,42150,42150,42100,614
|
|
20230704,142900,792640150,42150,42150,42200,42150,53
|
|
20230704,142800,790404700,42150,42150,42200,42150,45
|
|
20230704,142700,788507600,42150,42150,42150,42150,15
|
|
20230704,142600,787875350,42150,42150,42150,42150,37
|
|
20230704,142500,786315800,42150,42150,42150,42150,16
|
|
20230704,142400,785641400,42150,42150,42200,42150,93
|
|
20230704,142300,781718650,42150,42150,42150,42150,14
|
|
20230704,142200,781128550,42150,42150,42150,42150,39
|
|
20230704,142100,779484700,42150,42150,42150,42150,16
|
|
20230704,142000,778810300,42150,42150,42200,42150,35
|
|
20230704,141900,777334950,42150,42150,42200,42150,30
|
|
20230704,141800,776069700,42150,42150,42150,42150,34
|
|
20230704,141700,774636600,42150,42150,42200,42150,27
|
|
20230704,141600,773497800,42150,42200,42200,42150,191
|
|
20230704,141500,765439250,42200,42200,42200,42200,12
|
|
20230704,141400,764932850,42200,42200,42200,42200,32
|
|
20230704,141300,763582450,42200,42200,42250,42200,15
|
|
20230704,141200,762949400,42200,42250,42250,42200,134
|
|
20230704,141100,757294400,42200,42200,42200,42200,13
|
|
20230704,141000,756745800,42250,42200,42250,42200,77
|
|
20230704,140900,753496150,42150,42200,42200,42150,16
|
|
20230704,140800,752821500,42150,42150,42200,42150,352
|
|
20230704,140700,737983700,42150,42200,42200,42150,13
|
|
20230704,140600,737435500,42150,42200,42200,42150,28
|
|
20230704,140500,736255050,42200,42200,42200,42200,16
|
|
20230704,140400,735579850,42200,42200,42200,42150,31
|
|
20230704,140300,734271700,42200,42200,42200,42200,35
|
|
20230704,140200,732794700,42150,42150,42150,42150,31
|
|
20230704,140100,731488050,42150,42200,42200,42150,24
|
|
20230704,140000,730475350,42200,42200,42200,42200,10
|
|
20230704,135900,730053350,42200,42150,42200,42150,36
|
|
20230704,135800,728535550,42150,42150,42150,42150,11
|
|
20230704,135700,728071900,42150,42150,42200,42150,45
|
|
20230704,135600,726174400,42150,42150,42150,42150,8
|
|
20230704,135500,725837200,42150,42150,42150,42150,79
|
|
20230704,135400,722507350,42150,42200,42200,42150,10
|
|
20230704,135300,722085800,42250,42150,42250,42150,37
|
|
20230704,135200,720524700,42150,42150,42150,42150,7
|
|
20230704,135100,720229650,42150,42200,42200,42150,28
|
|
20230704,135000,719048400,42200,42200,42200,42200,20
|
|
20230704,134900,718204400,42150,42200,42200,42150,36
|
|
20230704,134800,716686250,42150,42150,42150,42150,7
|
|
20230704,134700,716391200,42150,42200,42200,42150,39
|
|
20230704,134600,714746750,42200,42200,42200,42150,45
|
|
20230704,134500,712848250,42200,42250,42250,42150,39
|
|
20230704,134400,711202750,42200,42200,42200,42200,5
|
|
20230704,134300,710991750,42150,42200,42200,42150,47
|
|
20230704,134200,709009750,42150,42150,42150,42150,8
|
|
20230704,134100,708672550,42150,42150,42150,42150,28
|
|
20230704,134000,707492350,42150,42200,42200,42150,21
|
|
20230704,133900,706606500,42150,42200,42200,42150,17
|
|
20230704,133800,705889450,42150,42150,42200,42150,81
|
|
20230704,133700,702474550,42150,42150,42150,42150,28
|
|
20230704,133600,701294350,42150,42200,42200,42150,8
|
|
20230704,133500,700957100,42150,42150,42150,42150,29
|
|
20230704,133400,699734750,42150,42150,42150,42150,28
|
|
20230704,133300,698554550,42150,42200,42200,42150,19
|
|
20230704,133200,697753100,42150,42150,42200,42150,109
|
|
20230704,133100,693154650,42150,42150,42150,42150,17
|
|
20230704,133000,692438100,42150,42150,42150,42150,28
|
|
20230704,132900,691257900,42150,42150,42150,42150,131
|
|
20230704,132800,685736250,42100,42100,42150,42100,59
|
|
20230704,132700,683250850,42100,42100,42100,42100,91
|
|
20230704,132600,679419750,42100,42100,42100,42100,28
|
|
20230704,132500,678240950,42100,42100,42100,42100,14
|
|
20230704,132400,677651550,42100,42100,42150,42100,47
|
|
20230704,132300,675671900,42150,42150,42150,42150,159
|
|
20230704,132200,668970050,42150,42150,42150,42150,28
|
|
20230704,132100,667789850,42150,42150,42150,42150,7
|
|
20230704,132000,667494800,42150,42150,42150,42150,28
|
|
20230704,131900,666314600,42150,42150,42150,42150,7
|
|
20230704,131800,666019550,42150,42150,42150,42150,27
|
|
20230704,131700,664881500,42150,42150,42150,42150,57
|
|
20230704,131600,662478950,42150,42150,42150,42150,29
|
|
20230704,131500,661256600,42150,42150,42150,42150,7
|
|
20230704,131400,660961550,42150,42150,42150,42150,28
|
|
20230704,131300,659781350,42150,42150,42150,42150,7
|
|
20230704,131200,659486300,42150,42150,42150,42150,31
|
|
20230704,131100,658179650,42150,42150,42150,42150,0
|
|
20230704,131000,658179650,42150,42150,42200,42150,239
|
|
20230704,130900,648100600,42150,42150,42150,42150,8
|
|
20230704,130800,647763400,42150,42150,42150,42150,22
|
|
20230704,130700,646836100,42200,42200,42200,42200,18
|
|
20230704,130600,646076500,42200,42200,42200,42200,28
|
|
20230704,130500,644894900,42200,42200,42200,42200,37
|
|
20230704,130400,643333500,42200,42200,42200,42200,7
|
|
20230704,130300,643038100,42200,42150,42200,42150,70
|
|
20230704,130200,640085450,42200,42150,42200,42150,9
|
|
20230704,130100,639706050,42200,42200,42200,42200,71
|
|
20230704,130000,636709850,42250,42200,42250,42200,8
|
|
20230704,125900,636372200,42200,42200,42200,42200,28
|
|
20230704,125800,635190600,42200,42200,42200,42200,8
|
|
20230704,125700,634853000,42250,42250,42250,42200,32
|
|
20230704,125600,633502400,42250,42200,42250,42200,10
|
|
20230704,125500,633080300,42200,42200,42200,42200,29
|
|
20230704,125400,631856500,42250,42200,42250,42200,17
|
|
20230704,125300,631138600,42200,42200,42200,42200,28
|
|
20230704,125200,629957000,42200,42200,42200,42200,7
|
|
20230704,125100,629661600,42200,42200,42200,42200,28
|
|
20230704,125000,628480000,42200,42250,42250,42200,10
|
|
20230704,124900,628057850,42200,42250,42250,42200,39
|
|
20230704,124800,626412000,42200,42200,42200,42200,27
|
|
20230704,124700,625272600,42200,42200,42200,42200,29
|
|
20230704,124600,624048800,42200,42150,42200,42150,138
|
|
20230704,124500,618225550,42150,42200,42200,42150,29
|
|
20230704,124400,617003150,42150,42150,42150,42150,7
|
|
20230704,124300,616708100,42150,42150,42150,42150,28
|
|
20230704,124200,615527900,42150,42150,42150,42150,8
|
|
20230704,124100,615190700,42200,42200,42200,42200,79
|
|
20230704,124000,611856900,42200,42200,42200,42200,27
|
|
20230704,123900,610717500,42200,42200,42200,42200,28
|
|
20230704,123800,609535900,42200,42200,42250,42200,34
|
|
20230704,123700,608100800,42200,42200,42200,42200,22
|
|
20230704,123600,607172400,42200,42200,42200,42200,48
|
|
20230704,123500,605146800,42200,42200,42200,42200,33
|
|
20230704,123400,603754200,42200,42200,42200,42200,27
|
|
20230704,123300,602614800,42200,42200,42200,42200,7
|
|
20230704,123200,602319400,42200,42200,42200,42200,28
|
|
20230704,123100,601137800,42200,42200,42200,42200,7
|
|
20230704,123000,600842400,42200,42250,42250,42200,205
|
|
20230704,122900,592181500,42250,42250,42250,42250,7
|
|
20230704,122800,591885750,42250,42250,42250,42250,29
|
|
20230704,122700,590660500,42250,42250,42250,42250,7
|
|
20230704,122600,590364750,42250,42250,42250,42250,28
|
|
20230704,122500,589181750,42250,42250,42250,42250,7
|
|
20230704,122400,588886000,42250,42250,42250,42250,28
|
|
20230704,122300,587703000,42250,42250,42250,42250,65
|
|
20230704,122200,584956750,42250,42250,42250,42250,29
|
|
20230704,122100,583731500,42250,42250,42250,42250,7
|
|
20230704,122000,583435750,42250,42300,42300,42250,55
|
|
20230704,121900,581110650,42300,42300,42300,42300,7
|
|
20230704,121800,580814550,42300,42350,42350,42300,29
|
|
20230704,121700,579587750,42300,42300,42300,42300,7
|
|
20230704,121600,579291650,42300,42300,42300,42300,28
|
|
20230704,121500,578107250,42350,42300,42350,42300,13
|
|
20230704,121400,577557100,42300,42300,42350,42300,40
|
|
20230704,121300,575864850,42350,42350,42350,42350,5
|
|
20230704,121200,575653100,42250,42300,42300,42250,101
|
|
20230704,121100,571381800,42300,42300,42300,42250,14
|
|
20230704,121000,570789950,42250,42300,42300,42250,29
|
|
20230704,120900,569564650,42250,42250,42250,42250,28
|
|
20230704,120800,568381650,42300,42250,42300,42250,84
|
|
20230704,120700,564828900,42250,42250,42250,42250,29
|
|
20230704,120600,563603650,42250,42250,42250,42250,7
|
|
20230704,120500,563307900,42250,42250,42250,42250,28
|
|
20230704,120400,562124900,42250,42250,42250,42250,70
|
|
20230704,120300,559167400,42250,42200,42250,42200,31
|
|
20230704,120200,557859050,42200,42200,42200,42200,7
|
|
20230704,120100,557563650,42250,42200,42250,42200,45
|
|
20230704,120000,555663850,42200,42250,42250,42200,20
|
|
20230704,115900,554819750,42250,42250,42250,42200,48
|
|
20230704,115800,552793150,42200,42200,42250,42200,10
|
|
20230704,115700,552371100,42200,42200,42200,42200,87
|
|
20230704,115600,548699700,42150,42200,42200,42150,27
|
|
20230704,115500,547560650,42150,42150,42150,42150,28
|
|
20230704,115400,546380450,42150,42200,42200,42150,10
|
|
20230704,115300,545958850,42150,42150,42150,42150,28
|
|
20230704,115200,544778650,42200,42200,42200,42200,6
|
|
20230704,115100,544525450,42150,42150,42150,42150,28
|
|
20230704,115000,543345250,42200,42200,42200,42150,10
|
|
20230704,114900,542923600,42200,42150,42200,42150,263
|
|
20230704,114800,531826000,42200,42200,42200,42150,20
|
|
20230704,114700,530982400,42150,42150,42150,42150,28
|
|
20230704,114600,529802200,42150,42150,42150,42150,271
|
|
20230704,114500,518379550,42150,42150,42150,42150,39
|
|
20230704,114400,516735700,42200,42150,42200,42150,8
|
|
20230704,114300,516398450,42150,42150,42150,42150,28
|
|
20230704,114200,515218250,42150,42150,42150,42150,28
|
|
20230704,114100,514038050,42150,42150,42150,42150,24
|
|
20230704,114000,513026450,42150,42150,42150,42150,28
|
|
20230704,113900,511846250,42150,42200,42200,42150,8
|
|
20230704,113800,511509000,42150,42150,42150,42150,28
|
|
20230704,113700,510328800,42150,42150,42150,42150,7
|
|
20230704,113600,510033750,42150,42150,42150,42150,27
|
|
20230704,113500,508895700,42150,42150,42150,42150,7
|
|
20230704,113400,508600650,42150,42150,42150,42150,29
|
|
20230704,113300,507378300,42150,42150,42150,42150,7
|
|
20230704,113200,507083250,42150,42150,42150,42150,125
|
|
20230704,113100,501814500,42200,42150,42200,42150,25
|
|
20230704,113000,500759850,42200,42150,42200,42150,25
|
|
20230704,112900,499705200,42200,42200,42200,42200,45
|
|
20230704,112800,497806200,42200,42200,42250,42150,93
|
|
20230704,112700,493883400,42300,42200,42300,42200,68
|
|
20230704,112600,491012000,42150,42150,42150,42150,28
|
|
20230704,112500,489831800,42150,42150,42150,42150,7
|
|
20230704,112400,489536750,42200,42150,42200,42150,41
|
|
20230704,112300,487806900,42200,42150,42200,42150,13
|
|
20230704,112200,487258650,42200,42150,42200,42150,91
|
|
20230704,112100,483419900,42150,42150,42200,42150,40
|
|
20230704,112000,481733750,42150,42150,42150,42150,67
|
|
20230704,111900,478909700,42150,42200,42200,42150,9
|
|
20230704,111800,478530250,42150,42150,42200,42150,46
|
|
20230704,111700,476590550,42200,42150,42200,42150,8
|
|
20230704,111600,476253300,42200,42200,42250,42200,122
|
|
20230704,111500,471104200,42150,42150,42150,42150,8
|
|
20230704,111400,470767000,42150,42150,42150,42150,28
|
|
20230704,111300,469586800,42150,42150,42150,42150,28
|
|
20230704,111200,468406600,42200,42200,42200,42200,14
|
|
20230704,111100,467815800,42200,42250,42250,42200,184
|
|
20230704,111000,460050500,42250,42200,42250,42200,35
|
|
20230704,110900,458572100,42200,42200,42200,42200,28
|
|
20230704,110800,457390500,42250,42200,42250,42200,10
|
|
20230704,110700,456968450,42200,42200,42200,42200,41
|
|
20230704,110600,455238250,42250,42250,42250,42250,14
|
|
20230704,110500,454646750,42200,42150,42200,42150,23
|
|
20230704,110400,453677200,42400,42200,42400,42150,45
|
|
20230704,110300,451778100,42200,42200,42200,42150,178
|
|
20230704,110200,444267900,42200,42150,42200,42150,15
|
|
20230704,110100,443635600,42150,42150,42150,42150,29
|
|
20230704,110000,442413250,42150,42200,42200,42150,8
|
|
20230704,105900,442076000,42150,42150,42150,42150,28
|
|
20230704,105800,440895800,42150,42200,42200,42150,13
|
|
20230704,105700,440347250,42200,42200,42200,42200,28
|
|
20230704,105600,439165650,42200,42200,42200,42200,7
|
|
20230704,105500,438870250,42250,42200,42250,42150,146
|
|
20230704,105400,432709000,42200,42250,42250,42150,537
|
|
20230704,105300,410048950,42200,42200,42250,42200,34
|
|
20230704,105200,408613850,42200,42200,42200,42200,7
|
|
20230704,105100,408318450,42200,42200,42250,42200,43
|
|
20230704,105000,406503050,42200,42250,42250,42200,149
|
|
20230704,104900,400208150,42200,42250,42250,42200,44
|
|
20230704,104800,398350200,42250,42250,42250,42200,15
|
|
20230704,104700,397716550,42200,42300,42300,42200,50
|
|
20230704,104600,395604850,42250,42250,42250,42250,28
|
|
20230704,104500,394421850,42250,42250,42250,42250,19
|
|
20230704,104400,393619100,42250,42250,42300,42250,32
|
|
20230704,104300,392266900,42250,42250,42250,42250,7
|
|
20230704,104200,391971150,42250,42250,42250,42250,28
|
|
20230704,104100,390788150,42250,42250,42250,42250,13
|
|
20230704,104000,390238900,42250,42250,42250,42250,28
|
|
20230704,103900,389055900,42250,42250,42250,42250,7
|
|
20230704,103800,388760150,42250,42200,42250,42200,96
|
|
20230704,103700,384705550,42250,42300,42300,42250,151
|
|
20230704,103600,378325300,42250,42250,42250,42250,27
|
|
20230704,103500,377184550,42300,42250,42300,42250,10
|
|
20230704,103400,376761900,42250,42250,42250,42250,29
|
|
20230704,103300,375536650,42300,42250,42300,42250,109
|
|
20230704,103200,370926300,42300,42250,42300,42250,30
|
|
20230704,103100,369658700,42250,42250,42250,42250,7
|
|
20230704,103000,369362950,42250,42300,42350,42250,43
|
|
20230704,102900,367545400,42300,42350,42350,42300,262
|
|
20230704,102800,356460750,42300,42300,42350,42300,45
|
|
20230704,102700,354557000,42300,42350,42350,42300,22
|
|
20230704,102600,353626300,42350,42300,42350,42300,43
|
|
20230704,102500,351806650,42300,42350,42350,42300,29
|
|
20230704,102400,350578850,42300,42350,42350,42300,41
|
|
20230704,102300,348843900,42350,42350,42350,42300,12
|
|
20230704,102200,348336050,42300,42350,42350,42300,429
|
|
20230704,102100,330168600,42350,42350,42350,42350,7
|
|
20230704,102000,329872150,42350,42400,42400,42350,30
|
|
20230704,101900,328601600,42350,42350,42350,42350,7
|
|
20230704,101800,328305150,42350,42350,42350,42350,28
|
|
20230704,101700,327119350,42350,42350,42400,42350,34
|
|
20230704,101600,325679300,42400,42350,42400,42350,8
|
|
20230704,101500,325340450,42350,42350,42350,42350,28
|
|
20230704,101400,324154650,42350,42350,42400,42350,33
|
|
20230704,101300,322757050,42300,42350,42350,42300,34
|
|
20230704,101200,321317500,42350,42350,42350,42350,7
|
|
20230704,101100,321021050,42400,42350,42400,42350,230
|
|
20230704,101000,311280500,42400,42400,42400,42350,28
|
|
20230704,100900,310093650,42400,42400,42400,42350,73
|
|
20230704,100800,307000500,42400,42400,42400,42350,81
|
|
20230704,100700,303566450,42350,42350,42400,42350,51
|
|
20230704,100600,301406100,42400,42400,42400,42400,2
|
|
20230704,100500,301321300,42400,42450,42450,42400,397
|
|
20230704,100400,284488300,42450,42450,42450,42450,0
|
|
20230704,100300,284488300,42450,42550,42550,42400,490
|
|
20230704,100200,263688750,42450,42500,42600,42450,78
|
|
20230704,100100,260374650,42550,42550,42550,42450,312
|
|
20230704,100000,247114150,42500,42550,42550,42500,115
|
|
20230704,095900,242226300,42500,42550,42600,42500,182
|
|
20230704,095800,234483550,42550,42550,42600,42550,12
|
|
20230704,095700,233972650,42550,42600,42650,42550,28
|
|
20230704,095600,232779200,42600,42600,42600,42550,61
|
|
20230704,095500,230182350,42550,42600,42600,42550,65
|
|
20230704,095400,227414400,42600,42600,42600,42550,23
|
|
20230704,095300,226434950,42600,42600,42650,42600,67
|
|
20230704,095200,223580550,42600,42600,42600,42550,26
|
|
20230704,095100,222473300,42550,42600,42600,42550,37
|
|
20230704,095000,220898500,42600,42550,42600,42500,42
|
|
20230704,094900,219111850,42550,42550,42600,42550,17
|
|
20230704,094800,218388000,42550,42600,42600,42500,27
|
|
20230704,094700,217239450,42550,42550,42600,42550,25
|
|
20230704,094600,216175100,42550,42550,42600,42550,33
|
|
20230704,094500,214770600,42550,42550,42600,42550,11
|
|
20230704,094400,214302450,42550,42550,42600,42500,40
|
|
20230704,094300,212601550,42550,42500,42550,42500,112
|
|
20230704,094200,207840650,42500,42550,42550,42450,140
|
|
20230704,094100,201890900,42500,42600,42600,42500,28
|
|
20230704,094000,200699500,42600,42600,42650,42550,44
|
|
20230704,093900,198825500,42600,42600,42600,42600,9
|
|
20230704,093800,198442100,42600,42600,42650,42600,37
|
|
20230704,093700,196865600,42650,42500,42650,42500,44
|
|
20230704,093600,194991550,42550,42450,42650,42450,333
|
|
20230704,093500,180837500,42500,42600,42600,42450,209
|
|
20230704,093400,171950200,42600,42700,42750,42550,354
|
|
20230704,093300,156868050,42700,42650,42700,42600,96
|
|
20230704,093200,152775900,42650,42650,42650,42600,63
|
|
20230704,093100,150090600,42650,42650,42650,42650,13
|
|
20230704,093000,149536150,42700,42750,42750,42650,77
|
|
20230704,092900,146250450,42700,42700,42700,42700,24
|
|
20230704,092800,145225650,42700,42800,42800,42700,21
|
|
20230704,092700,144327250,42800,42800,42800,42800,10
|
|
20230704,092600,143899250,42800,42750,42800,42750,20
|
|
20230704,092500,143043450,42750,42650,42750,42650,54
|
|
20230704,092400,140740050,42650,42650,42750,42650,74
|
|
20230704,092300,137582750,42650,42700,42700,42650,105
|
|
20230704,092200,133104100,42700,42750,42750,42700,59
|
|
20230704,092100,130583600,42750,42750,42800,42750,47
|
|
20230704,092000,128573700,42750,42800,42800,42750,47
|
|
20230704,091900,126563650,42800,42900,42900,42750,73
|
|
20230704,091800,123441700,42900,42950,42950,42800,33
|
|
20230704,091700,122026550,42800,42900,42950,42800,58
|
|
20230704,091600,119538750,42900,42950,42950,42800,104
|
|
20230704,091500,115078950,42950,43050,43050,42950,216
|
|
20230704,091400,105790800,43050,43050,43050,43000,66
|
|
20230704,091300,102950950,43050,43050,43050,43050,8
|
|
20230704,091200,102606550,43000,43000,43000,42950,323
|
|
20230704,091100,88717600,43000,42950,43050,42900,197
|
|
20230704,091000,80248800,42950,42850,42950,42750,37
|
|
20230704,090900,78663400,42750,42850,42900,42700,272
|
|
20230704,090800,67007150,42850,42800,42850,42800,28
|
|
20230704,090700,65808400,42700,42850,42850,42650,35
|
|
20230704,090600,64313350,42650,42600,42850,42600,230
|
|
20230704,090500,54495600,42600,42800,42800,42600,21
|
|
20230704,090400,53599150,42750,42600,42750,42600,13
|
|
20230704,090300,53043900,42550,42550,42850,42550,281
|
|
20230704,090200,41072600,42600,42450,42600,42450,139
|
|
20230704,090100,35163100,42500,42700,42700,42500,357
|
|
20230704,090000,19960650,42900,42650,42900,42600,452
|