680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,201600,1125424050,41350,41350,41350,41350,0
|
|
20230705,201500,1125424050,41350,41350,41350,41350,0
|
|
20230705,201400,1125424050,41350,41350,41350,41350,0
|
|
20230705,201300,1125424050,41350,41350,41350,41350,0
|
|
20230705,201200,1125424050,41350,41350,41350,41350,0
|
|
20230705,201100,1125424050,41350,41350,41350,41350,0
|
|
20230705,201000,1125424050,41350,41350,41350,41350,0
|
|
20230705,200900,1125424050,41350,41350,41350,41350,0
|
|
20230705,200800,1125424050,41350,41350,41350,41350,0
|
|
20230705,200700,1125424050,41350,41350,41350,41350,0
|
|
20230705,200600,1125424050,41350,41350,41350,41350,0
|
|
20230705,200500,1125424050,41350,41350,41350,41350,0
|
|
20230705,200400,1125424050,41350,41350,41350,41350,0
|
|
20230705,200300,1125424050,41350,41350,41350,41350,0
|
|
20230705,200200,1125424050,41350,41350,41350,41350,0
|
|
20230705,200100,1125424050,41350,41350,41350,41350,0
|
|
20230705,200000,1125424050,41350,41350,41350,41350,0
|
|
20230705,195900,1125424050,41350,41350,41350,41350,0
|
|
20230705,195800,1125424050,41350,41350,41350,41350,0
|
|
20230705,195700,1125424050,41350,41350,41350,41350,0
|
|
20230705,195600,1125424050,41350,41350,41350,41350,0
|
|
20230705,195500,1125424050,41350,41350,41350,41350,0
|
|
20230705,195400,1125424050,41350,41350,41350,41350,0
|
|
20230705,195300,1125424050,41350,41350,41350,41350,0
|
|
20230705,195200,1125424050,41350,41350,41350,41350,0
|
|
20230705,195100,1125424050,41350,41350,41350,41350,0
|
|
20230705,195000,1125424050,41350,41350,41350,41350,0
|
|
20230705,194900,1125424050,41350,41350,41350,41350,0
|
|
20230705,194800,1125424050,41350,41350,41350,41350,0
|
|
20230705,194700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,194600,1125424050,41350,41350,41350,41350,0
|
|
20230705,194500,1125424050,41350,41350,41350,41350,0
|
|
20230705,194400,1125424050,41350,41350,41350,41350,0
|
|
20230705,194300,1125424050,41350,41350,41350,41350,0
|
|
20230705,194200,1125424050,41350,41350,41350,41350,0
|
|
20230705,194100,1125424050,41350,41350,41350,41350,0
|
|
20230705,194000,1125424050,41350,41350,41350,41350,0
|
|
20230705,193900,1125424050,41350,41350,41350,41350,0
|
|
20230705,193800,1125424050,41350,41350,41350,41350,0
|
|
20230705,193700,1125424050,41350,41350,41350,41350,0
|
|
20230705,193600,1125424050,41350,41350,41350,41350,0
|
|
20230705,193500,1125424050,41350,41350,41350,41350,0
|
|
20230705,193400,1125424050,41350,41350,41350,41350,0
|
|
20230705,193300,1125424050,41350,41350,41350,41350,0
|
|
20230705,193200,1125424050,41350,41350,41350,41350,0
|
|
20230705,193100,1125424050,41350,41350,41350,41350,0
|
|
20230705,193000,1125424050,41350,41350,41350,41350,0
|
|
20230705,192900,1125424050,41350,41350,41350,41350,0
|
|
20230705,192800,1125424050,41350,41350,41350,41350,0
|
|
20230705,192700,1125424050,41350,41350,41350,41350,0
|
|
20230705,192600,1125424050,41350,41350,41350,41350,0
|
|
20230705,192500,1125424050,41350,41350,41350,41350,0
|
|
20230705,192400,1125424050,41350,41350,41350,41350,0
|
|
20230705,192300,1125424050,41350,41350,41350,41350,0
|
|
20230705,192200,1125424050,41350,41350,41350,41350,0
|
|
20230705,192100,1125424050,41350,41350,41350,41350,0
|
|
20230705,192000,1125424050,41350,41350,41350,41350,0
|
|
20230705,191900,1125424050,41350,41350,41350,41350,0
|
|
20230705,191800,1125424050,41350,41350,41350,41350,0
|
|
20230705,191700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,191600,1125424050,41350,41350,41350,41350,0
|
|
20230705,191500,1125424050,41350,41350,41350,41350,0
|
|
20230705,191400,1125424050,41350,41350,41350,41350,0
|
|
20230705,191300,1125424050,41350,41350,41350,41350,0
|
|
20230705,191200,1125424050,41350,41350,41350,41350,0
|
|
20230705,191100,1125424050,41350,41350,41350,41350,0
|
|
20230705,191000,1125424050,41350,41350,41350,41350,0
|
|
20230705,190900,1125424050,41350,41350,41350,41350,0
|
|
20230705,190800,1125424050,41350,41350,41350,41350,0
|
|
20230705,190700,1125424050,41350,41350,41350,41350,0
|
|
20230705,190600,1125424050,41350,41350,41350,41350,0
|
|
20230705,190500,1125424050,41350,41350,41350,41350,0
|
|
20230705,190400,1125424050,41350,41350,41350,41350,0
|
|
20230705,190300,1125424050,41350,41350,41350,41350,0
|
|
20230705,190200,1125424050,41350,41350,41350,41350,0
|
|
20230705,190100,1125424050,41350,41350,41350,41350,0
|
|
20230705,190000,1125424050,41350,41350,41350,41350,0
|
|
20230705,185900,1125424050,41350,41350,41350,41350,0
|
|
20230705,185800,1125424050,41350,41350,41350,41350,0
|
|
20230705,185700,1125424050,41350,41350,41350,41350,0
|
|
20230705,185600,1125424050,41350,41350,41350,41350,0
|
|
20230705,185500,1125424050,41350,41350,41350,41350,0
|
|
20230705,185400,1125424050,41350,41350,41350,41350,0
|
|
20230705,185300,1125424050,41350,41350,41350,41350,0
|
|
20230705,185200,1125424050,41350,41350,41350,41350,0
|
|
20230705,185100,1125424050,41350,41350,41350,41350,0
|
|
20230705,185000,1125424050,41350,41350,41350,41350,0
|
|
20230705,184900,1125424050,41350,41350,41350,41350,0
|
|
20230705,184800,1125424050,41350,41350,41350,41350,0
|
|
20230705,184700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,184600,1125424050,41350,41350,41350,41350,0
|
|
20230705,184500,1125424050,41350,41350,41350,41350,0
|
|
20230705,184400,1125424050,41350,41350,41350,41350,0
|
|
20230705,184300,1125424050,41350,41350,41350,41350,0
|
|
20230705,184200,1125424050,41350,41350,41350,41350,0
|
|
20230705,184100,1125424050,41350,41350,41350,41350,0
|
|
20230705,184000,1125424050,41350,41350,41350,41350,0
|
|
20230705,183900,1125424050,41350,41350,41350,41350,0
|
|
20230705,183800,1125424050,41350,41350,41350,41350,0
|
|
20230705,183700,1125424050,41350,41350,41350,41350,0
|
|
20230705,183600,1125424050,41350,41350,41350,41350,0
|
|
20230705,183500,1125424050,41350,41350,41350,41350,0
|
|
20230705,183400,1125424050,41350,41350,41350,41350,0
|
|
20230705,183300,1125424050,41350,41350,41350,41350,0
|
|
20230705,183200,1125424050,41350,41350,41350,41350,0
|
|
20230705,183100,1125424050,41350,41350,41350,41350,0
|
|
20230705,183000,1125424050,41350,41350,41350,41350,0
|
|
20230705,182900,1125424050,41350,41350,41350,41350,0
|
|
20230705,182800,1125424050,41350,41350,41350,41350,0
|
|
20230705,182700,1125424050,41350,41350,41350,41350,0
|
|
20230705,182600,1125424050,41350,41350,41350,41350,0
|
|
20230705,182500,1125424050,41350,41350,41350,41350,0
|
|
20230705,182400,1125424050,41350,41350,41350,41350,0
|
|
20230705,182300,1125424050,41350,41350,41350,41350,0
|
|
20230705,182200,1125424050,41350,41350,41350,41350,0
|
|
20230705,182100,1125424050,41350,41350,41350,41350,0
|
|
20230705,182000,1125424050,41350,41350,41350,41350,0
|
|
20230705,181900,1125424050,41350,41350,41350,41350,0
|
|
20230705,181800,1125424050,41350,41350,41350,41350,0
|
|
20230705,181700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,181600,1125424050,41350,41350,41350,41350,0
|
|
20230705,181500,1125424050,41350,41350,41350,41350,0
|
|
20230705,181400,1125424050,41350,41350,41350,41350,0
|
|
20230705,181300,1125424050,41350,41350,41350,41350,0
|
|
20230705,181200,1125424050,41350,41350,41350,41350,0
|
|
20230705,181100,1125424050,41350,41350,41350,41350,0
|
|
20230705,181000,1125424050,41350,41350,41350,41350,0
|
|
20230705,180900,1125424050,41350,41350,41350,41350,0
|
|
20230705,180800,1125424050,41350,41350,41350,41350,0
|
|
20230705,180700,1125424050,41350,41350,41350,41350,0
|
|
20230705,180600,1125424050,41350,41350,41350,41350,0
|
|
20230705,180500,1125424050,41350,41350,41350,41350,0
|
|
20230705,180400,1125424050,41350,41350,41350,41350,0
|
|
20230705,180300,1125424050,41350,41350,41350,41350,0
|
|
20230705,180200,1125424050,41350,41350,41350,41350,0
|
|
20230705,180100,1125424050,41350,41350,41350,41350,0
|
|
20230705,180000,1125424050,41350,41350,41350,41350,0
|
|
20230705,175900,1125424050,41350,41350,41350,41350,0
|
|
20230705,175800,1125424050,41350,41350,41350,41350,0
|
|
20230705,175700,1125424050,41350,41350,41350,41350,0
|
|
20230705,175600,1125424050,41350,41350,41350,41350,0
|
|
20230705,175500,1125424050,41350,41350,41350,41350,0
|
|
20230705,175400,1125424050,41350,41350,41350,41350,0
|
|
20230705,175300,1125424050,41350,41350,41350,41350,0
|
|
20230705,175200,1125424050,41350,41350,41350,41350,0
|
|
20230705,175100,1125424050,41350,41350,41350,41350,0
|
|
20230705,175000,1125424050,41350,41350,41350,41350,0
|
|
20230705,174900,1125424050,41350,41350,41350,41350,0
|
|
20230705,174800,1125424050,41350,41350,41350,41350,0
|
|
20230705,174700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,174600,1125424050,41350,41350,41350,41350,0
|
|
20230705,174500,1125424050,41350,41350,41350,41350,0
|
|
20230705,174400,1125424050,41350,41350,41350,41350,0
|
|
20230705,174300,1125424050,41350,41350,41350,41350,0
|
|
20230705,174200,1125424050,41350,41350,41350,41350,0
|
|
20230705,174100,1125424050,41350,41350,41350,41350,0
|
|
20230705,174000,1125424050,41350,41350,41350,41350,0
|
|
20230705,173900,1125424050,41350,41350,41350,41350,0
|
|
20230705,173800,1125424050,41350,41350,41350,41350,0
|
|
20230705,173700,1125424050,41350,41350,41350,41350,0
|
|
20230705,173600,1125424050,41350,41350,41350,41350,0
|
|
20230705,173500,1125424050,41350,41350,41350,41350,0
|
|
20230705,173400,1125424050,41350,41350,41350,41350,0
|
|
20230705,173300,1125424050,41350,41350,41350,41350,0
|
|
20230705,173200,1125424050,41350,41350,41350,41350,0
|
|
20230705,173100,1125424050,41350,41350,41350,41350,0
|
|
20230705,173000,1125424050,41350,41350,41350,41350,0
|
|
20230705,172900,1125424050,41350,41350,41350,41350,0
|
|
20230705,172800,1125424050,41350,41350,41350,41350,0
|
|
20230705,172700,1125424050,41350,41350,41350,41350,0
|
|
20230705,172600,1125424050,41350,41350,41350,41350,0
|
|
20230705,172500,1125424050,41350,41350,41350,41350,0
|
|
20230705,172400,1125424050,41350,41350,41350,41350,0
|
|
20230705,172300,1125424050,41350,41350,41350,41350,0
|
|
20230705,172200,1125424050,41350,41350,41350,41350,0
|
|
20230705,172100,1125424050,41350,41350,41350,41350,0
|
|
20230705,172000,1125424050,41350,41350,41350,41350,0
|
|
20230705,171900,1125424050,41350,41350,41350,41350,0
|
|
20230705,171800,1125424050,41350,41350,41350,41350,0
|
|
20230705,171700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,171600,1125424050,41350,41350,41350,41350,0
|
|
20230705,171500,1125424050,41350,41350,41350,41350,0
|
|
20230705,171400,1125424050,41350,41350,41350,41350,0
|
|
20230705,171300,1125424050,41350,41350,41350,41350,0
|
|
20230705,171200,1125424050,41350,41350,41350,41350,0
|
|
20230705,171100,1125424050,41350,41350,41350,41350,0
|
|
20230705,171000,1125424050,41350,41350,41350,41350,0
|
|
20230705,170900,1125424050,41350,41350,41350,41350,0
|
|
20230705,170800,1125424050,41350,41350,41350,41350,0
|
|
20230705,170700,1125424050,41350,41350,41350,41350,0
|
|
20230705,170600,1125424050,41350,41350,41350,41350,0
|
|
20230705,170500,1125424050,41350,41350,41350,41350,0
|
|
20230705,170400,1125424050,41350,41350,41350,41350,0
|
|
20230705,170300,1125424050,41350,41350,41350,41350,0
|
|
20230705,170200,1125424050,41350,41350,41350,41350,0
|
|
20230705,170100,1125424050,41350,41350,41350,41350,0
|
|
20230705,170000,1125424050,41350,41350,41350,41350,0
|
|
20230705,165900,1125424050,41350,41350,41350,41350,0
|
|
20230705,165800,1125424050,41350,41350,41350,41350,0
|
|
20230705,165700,1125424050,41350,41350,41350,41350,0
|
|
20230705,165600,1125424050,41350,41350,41350,41350,0
|
|
20230705,165500,1125424050,41350,41350,41350,41350,0
|
|
20230705,165400,1125424050,41350,41350,41350,41350,0
|
|
20230705,165300,1125424050,41350,41350,41350,41350,0
|
|
20230705,165200,1125424050,41350,41350,41350,41350,0
|
|
20230705,165100,1125424050,41350,41350,41350,41350,0
|
|
20230705,165000,1125424050,41350,41350,41350,41350,0
|
|
20230705,164900,1125424050,41350,41350,41350,41350,0
|
|
20230705,164800,1125424050,41350,41350,41350,41350,0
|
|
20230705,164700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,164600,1125424050,41350,41350,41350,41350,0
|
|
20230705,164500,1125424050,41350,41350,41350,41350,0
|
|
20230705,164400,1125424050,41350,41350,41350,41350,0
|
|
20230705,164300,1125424050,41350,41350,41350,41350,0
|
|
20230705,164200,1125424050,41350,41350,41350,41350,0
|
|
20230705,164100,1125424050,41350,41350,41350,41350,0
|
|
20230705,164000,1125424050,41350,41350,41350,41350,0
|
|
20230705,163900,1125424050,41350,41350,41350,41350,0
|
|
20230705,163800,1125424050,41350,41350,41350,41350,0
|
|
20230705,163700,1125424050,41350,41350,41350,41350,0
|
|
20230705,163600,1125424050,41350,41350,41350,41350,0
|
|
20230705,163500,1125424050,41350,41350,41350,41350,0
|
|
20230705,163400,1125424050,41350,41350,41350,41350,0
|
|
20230705,163300,1125424050,41350,41350,41350,41350,0
|
|
20230705,163200,1125424050,41350,41350,41350,41350,0
|
|
20230705,163100,1125424050,41350,41350,41350,41350,0
|
|
20230705,163000,1125424050,41350,41350,41350,41350,0
|
|
20230705,162900,1125424050,41350,41350,41350,41350,0
|
|
20230705,162800,1125424050,41350,41350,41350,41350,0
|
|
20230705,162700,1125424050,41350,41350,41350,41350,0
|
|
20230705,162600,1125424050,41350,41350,41350,41350,0
|
|
20230705,162500,1125424050,41350,41350,41350,41350,0
|
|
20230705,162400,1125424050,41350,41350,41350,41350,0
|
|
20230705,162300,1125424050,41350,41350,41350,41350,0
|
|
20230705,162200,1125424050,41350,41350,41350,41350,0
|
|
20230705,162100,1125424050,41350,41350,41350,41350,0
|
|
20230705,162000,1125424050,41350,41350,41350,41350,0
|
|
20230705,161900,1125424050,41350,41350,41350,41350,0
|
|
20230705,161800,1125424050,41350,41350,41350,41350,0
|
|
20230705,161700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,161600,1125424050,41350,41350,41350,41350,0
|
|
20230705,161500,1125424050,41350,41350,41350,41350,0
|
|
20230705,161400,1125424050,41350,41350,41350,41350,0
|
|
20230705,161300,1125424050,41350,41350,41350,41350,0
|
|
20230705,161200,1125424050,41350,41350,41350,41350,0
|
|
20230705,161100,1125424050,41350,41350,41350,41350,0
|
|
20230705,161000,1125424050,41350,41350,41350,41350,0
|
|
20230705,160900,1125424050,41350,41350,41350,41350,0
|
|
20230705,160800,1125424050,41350,41350,41350,41350,0
|
|
20230705,160700,1125424050,41350,41350,41350,41350,0
|
|
20230705,160600,1125424050,41350,41350,41350,41350,0
|
|
20230705,160500,1125424050,41350,41350,41350,41350,0
|
|
20230705,160400,1125424050,41350,41350,41350,41350,0
|
|
20230705,160300,1125424050,41350,41350,41350,41350,0
|
|
20230705,160200,1125424050,41350,41350,41350,41350,0
|
|
20230705,160100,1125424050,41350,41350,41350,41350,0
|
|
20230705,160000,1125424050,41350,41350,41350,41350,0
|
|
20230705,155900,1125424050,41350,41350,41350,41350,0
|
|
20230705,155800,1125424050,41350,41350,41350,41350,0
|
|
20230705,155700,1125424050,41350,41350,41350,41350,0
|
|
20230705,155600,1125424050,41350,41350,41350,41350,0
|
|
20230705,155500,1125424050,41350,41350,41350,41350,0
|
|
20230705,155400,1125424050,41350,41350,41350,41350,0
|
|
20230705,155300,1125424050,41350,41350,41350,41350,0
|
|
20230705,155200,1125424050,41350,41350,41350,41350,0
|
|
20230705,155100,1125424050,41350,41350,41350,41350,0
|
|
20230705,155000,1125424050,41350,41350,41350,41350,0
|
|
20230705,154900,1125424050,41350,41350,41350,41350,0
|
|
20230705,154800,1125424050,41350,41350,41350,41350,0
|
|
20230705,154700,1125424050,41350,41350,41350,41350,1654
|
|
20230705,154600,1125424050,41350,41350,41350,41350,0
|
|
20230705,154500,1125424050,41350,41350,41350,41350,0
|
|
20230705,154400,1125424050,41350,41350,41350,41350,0
|
|
20230705,154300,1125424050,41350,41350,41350,41350,0
|
|
20230705,154200,1125424050,41350,41350,41350,41350,0
|
|
20230705,154100,1125424050,41350,41350,41350,41350,0
|
|
20230705,154000,1125424050,41350,41350,41350,41350,0
|
|
20230705,153900,1125424050,41350,41350,41350,41350,0
|
|
20230705,153800,1125424050,41350,41350,41350,41350,0
|
|
20230705,153700,1125424050,41350,41350,41350,41350,0
|
|
20230705,153600,1125424050,41350,41350,41350,41350,0
|
|
20230705,153500,1125424050,41350,41350,41350,41350,0
|
|
20230705,153400,1125424050,41350,41350,41350,41350,0
|
|
20230705,153300,1125424050,41350,41350,41350,41350,0
|
|
20230705,153200,1125424050,41350,41350,41350,41350,0
|
|
20230705,153100,1125424050,41350,41350,41350,41350,0
|
|
20230705,153000,1125424050,41350,41350,41350,41350,1654
|
|
20230705,152900,1057031150,41450,41450,41450,41450,0
|
|
20230705,152800,1057031150,41450,41450,41450,41450,0
|
|
20230705,152700,1057031150,41450,41450,41450,41450,0
|
|
20230705,152600,1057031150,41450,41450,41450,41450,0
|
|
20230705,152500,1057031150,41450,41450,41450,41450,0
|
|
20230705,152400,1057031150,41450,41450,41450,41450,0
|
|
20230705,152300,1057031150,41450,41450,41450,41450,0
|
|
20230705,152200,1057031150,41450,41450,41450,41450,0
|
|
20230705,152100,1057031150,41450,41450,41450,41450,0
|
|
20230705,152000,1057031150,41450,41450,41450,41450,0
|
|
20230705,151900,1057031150,41450,41450,41450,41450,248
|
|
20230705,151800,1046751550,41450,41450,41450,41400,31
|
|
20230705,151700,1045467300,41400,41400,41400,41400,6
|
|
20230705,151600,1045218900,41400,41400,41400,41400,4
|
|
20230705,151500,1045053300,41400,41400,41450,41400,180
|
|
20230705,151400,1037596950,41400,41400,41400,41350,246
|
|
20230705,151300,1027413300,41350,41400,41400,41350,44
|
|
20230705,151200,1025591750,41400,41350,41400,41350,150
|
|
20230705,151100,1019383250,41400,41350,41400,41350,31
|
|
20230705,151000,1018099900,41400,41350,41400,41350,51
|
|
20230705,150900,1015988600,41400,41400,41400,41350,224
|
|
20230705,150800,1006715400,41400,41400,41450,41400,180
|
|
20230705,150700,999262700,41450,41450,41450,41400,25
|
|
20230705,150600,998227150,41400,41400,41400,41400,11
|
|
20230705,150500,997771750,41400,41450,41450,41400,44
|
|
20230705,150400,995948800,41450,41450,41450,41400,246
|
|
20230705,150300,985755800,41450,41450,41450,41400,90
|
|
20230705,150200,982029400,41400,41450,41450,41400,55
|
|
20230705,150100,979752000,41400,41400,41450,41400,585
|
|
20230705,150000,955532800,41400,41500,41500,41400,183
|
|
20230705,145900,947946950,41500,41500,41500,41500,22
|
|
20230705,145800,947033950,41500,41500,41500,41500,10
|
|
20230705,145700,946618950,41500,41500,41500,41500,14
|
|
20230705,145600,946037950,41500,41500,41500,41500,9
|
|
20230705,145500,945664450,41450,41400,41450,41400,33
|
|
20230705,145400,944296650,41450,41450,41450,41450,21
|
|
20230705,145300,943426200,41450,41450,41450,41450,29
|
|
20230705,145200,942224150,41450,41450,41450,41450,0
|
|
20230705,145100,942224150,41450,41450,41450,41450,26
|
|
20230705,145000,941146450,41450,41450,41450,41450,113
|
|
20230705,144900,936462600,41450,41450,41450,41450,14
|
|
20230705,144800,935882300,41450,41450,41450,41450,0
|
|
20230705,144700,935882300,41450,41450,41450,41450,0
|
|
20230705,144600,935882300,41450,41450,41450,41450,60
|
|
20230705,144500,933395300,41450,41450,41500,41450,55
|
|
20230705,144400,931114700,41500,41500,41500,41500,0
|
|
20230705,144300,931114700,41500,41450,41500,41450,35
|
|
20230705,144200,929663200,41450,41450,41450,41450,22
|
|
20230705,144100,928751300,41450,41450,41450,41450,1
|
|
20230705,144000,928709850,41400,41400,41400,41400,0
|
|
20230705,143900,928709850,41400,41500,41500,41400,16
|
|
20230705,143800,928046350,41500,41500,41500,41500,0
|
|
20230705,143700,928046350,41500,41500,41500,41500,0
|
|
20230705,143600,928046350,41500,41500,41500,41500,0
|
|
20230705,143500,928046350,41500,41450,41500,41450,427
|
|
20230705,143400,910346550,41600,41500,41600,41500,453
|
|
20230705,143300,891536550,41500,41500,41500,41500,0
|
|
20230705,143200,891536550,41500,41500,41500,41500,15
|
|
20230705,143100,890914050,41450,41450,41450,41450,0
|
|
20230705,143000,890914050,41450,41450,41450,41450,0
|
|
20230705,142900,890914050,41450,41450,41450,41450,1
|
|
20230705,142800,890872600,41450,41450,41450,41450,0
|
|
20230705,142700,890872600,41450,41450,41450,41450,0
|
|
20230705,142600,890872600,41450,41450,41450,41450,15
|
|
20230705,142500,890250850,41450,41450,41450,41450,0
|
|
20230705,142400,890250850,41450,41450,41450,41450,16
|
|
20230705,142300,889587650,41450,41450,41450,41450,118
|
|
20230705,142200,884696550,41450,41450,41450,41450,43
|
|
20230705,142100,882914200,41450,41450,41450,41450,0
|
|
20230705,142000,882914200,41450,41450,41450,41450,0
|
|
20230705,141900,882914200,41450,41450,41450,41450,1
|
|
20230705,141800,882872750,41450,41450,41450,41450,25
|
|
20230705,141700,881836500,41450,41450,41450,41450,42
|
|
20230705,141600,880095600,41450,41450,41450,41450,4
|
|
20230705,141500,879929800,41450,41450,41450,41450,0
|
|
20230705,141400,879929800,41450,41450,41450,41450,0
|
|
20230705,141300,879929800,41450,41450,41450,41400,16
|
|
20230705,141200,879266700,41500,41500,41500,41500,0
|
|
20230705,141100,879266700,41500,41350,41500,41350,116
|
|
20230705,141000,874458750,41400,41400,41400,41400,193
|
|
20230705,140900,866468550,41450,41450,41450,41450,0
|
|
20230705,140800,866468550,41450,41400,41450,41400,31
|
|
20230705,140700,865184350,41400,41400,41400,41400,113
|
|
20230705,140600,860506150,41400,41500,41500,41400,643
|
|
20230705,140500,833846600,41500,41550,41550,41500,1300
|
|
20230705,140400,779835250,41600,41600,41600,41600,0
|
|
20230705,140300,779835250,41600,41600,41600,41600,0
|
|
20230705,140200,779835250,41600,41600,41600,41600,0
|
|
20230705,140100,779835250,41600,41600,41600,41600,0
|
|
20230705,140000,779835250,41600,41600,41600,41600,0
|
|
20230705,135900,779835250,41600,41600,41600,41600,27
|
|
20230705,135800,778712050,41550,41550,41550,41550,0
|
|
20230705,135700,778712050,41550,41550,41550,41550,0
|
|
20230705,135600,778712050,41550,41550,41550,41550,0
|
|
20230705,135500,778712050,41550,41550,41550,41550,15
|
|
20230705,135400,778088800,41550,41550,41550,41550,0
|
|
20230705,135300,778088800,41550,41550,41550,41550,14
|
|
20230705,135200,777507100,41550,41550,41550,41550,0
|
|
20230705,135100,777507100,41550,41550,41550,41550,36
|
|
20230705,135000,776011300,41500,41550,41550,41500,380
|
|
20230705,134900,760239750,41550,41550,41550,41550,0
|
|
20230705,134800,760239750,41550,41550,41550,41550,0
|
|
20230705,134700,760239750,41550,41550,41550,41550,0
|
|
20230705,134600,760239750,41550,41550,41550,41550,0
|
|
20230705,134500,760239750,41550,41550,41550,41550,1
|
|
20230705,134400,760198200,41550,41550,41550,41550,0
|
|
20230705,134300,760198200,41550,41550,41550,41550,13
|
|
20230705,134200,759658050,41550,41550,41550,41550,0
|
|
20230705,134100,759658050,41550,41550,41550,41550,0
|
|
20230705,134000,759658050,41550,41550,41550,41550,0
|
|
20230705,133900,759658050,41550,41550,41550,41550,60
|
|
20230705,133800,757165050,41550,41550,41550,41550,0
|
|
20230705,133700,757165050,41550,41550,41550,41550,23
|
|
20230705,133600,756209400,41550,41550,41550,41550,0
|
|
20230705,133500,756209400,41550,41550,41550,41550,0
|
|
20230705,133400,756209400,41550,41550,41550,41550,0
|
|
20230705,133300,756209400,41550,41550,41550,41550,0
|
|
20230705,133200,756209400,41550,41550,41550,41550,28
|
|
20230705,133100,755046000,41500,41500,41500,41500,0
|
|
20230705,133000,755046000,41500,41500,41500,41500,0
|
|
20230705,132900,755046000,41500,41500,41500,41500,0
|
|
20230705,132800,755046000,41500,41500,41500,41500,151
|
|
20230705,132700,748779500,41500,41500,41500,41500,0
|
|
20230705,132600,748779500,41500,41500,41500,41500,0
|
|
20230705,132500,748779500,41500,41500,41500,41500,0
|
|
20230705,132400,748779500,41500,41450,41500,41450,79
|
|
20230705,132300,745501250,41450,41400,41450,41400,782
|
|
20230705,132200,713118550,41450,41400,41450,41400,251
|
|
20230705,132100,702716600,41450,41450,41450,41450,0
|
|
20230705,132000,702716600,41450,41450,41450,41450,2
|
|
20230705,131900,702633700,41450,41450,41450,41450,9
|
|
20230705,131800,702260650,41450,41450,41450,41450,0
|
|
20230705,131700,702260650,41450,41450,41450,41450,16
|
|
20230705,131600,701597450,41450,41450,41450,41450,79
|
|
20230705,131500,698322900,41450,41450,41450,41450,14
|
|
20230705,131400,697742600,41450,41450,41450,41450,0
|
|
20230705,131300,697742600,41450,41450,41450,41400,28
|
|
20230705,131200,696582500,41450,41450,41450,41450,36
|
|
20230705,131100,695090300,41450,41450,41450,41450,0
|
|
20230705,131000,695090300,41450,41450,41450,41450,13
|
|
20230705,130900,694551450,41450,41450,41450,41450,4
|
|
20230705,130800,694385650,41450,41450,41450,41450,3
|
|
20230705,130700,694261300,41450,41450,41450,41450,73
|
|
20230705,130600,691235450,41450,41400,41450,41400,221
|
|
20230705,130500,682077000,41450,41450,41450,41450,43
|
|
20230705,130400,680294650,41450,41450,41450,41400,176
|
|
20230705,130300,673000450,41450,41450,41450,41450,12
|
|
20230705,130200,672503050,41450,41450,41450,41450,0
|
|
20230705,130100,672503050,41450,41500,41500,41450,9
|
|
20230705,130000,672129950,41450,41450,41450,41450,0
|
|
20230705,125900,672129950,41450,41450,41450,41450,212
|
|
20230705,125800,663342550,41500,41500,41500,41500,535
|
|
20230705,125700,641140050,41500,41500,41500,41500,0
|
|
20230705,125600,641140050,41500,41500,41500,41500,200
|
|
20230705,125500,632840050,41550,41500,41550,41500,2
|
|
20230705,125400,632757000,41500,41500,41500,41500,0
|
|
20230705,125300,632757000,41500,41500,41500,41500,10
|
|
20230705,125200,632342000,41550,41550,41550,41550,0
|
|
20230705,125100,632342000,41550,41550,41550,41550,25
|
|
20230705,125000,631303250,41550,41550,41550,41550,20
|
|
20230705,124900,630472250,41550,41550,41550,41550,0
|
|
20230705,124800,630472250,41550,41550,41550,41550,19
|
|
20230705,124700,629682800,41550,41550,41550,41550,0
|
|
20230705,124600,629682800,41550,41550,41550,41550,0
|
|
20230705,124500,629682800,41550,41550,41550,41550,0
|
|
20230705,124400,629682800,41550,41550,41550,41550,0
|
|
20230705,124300,629682800,41550,41550,41550,41550,36
|
|
20230705,124200,628187000,41550,41500,41550,41500,99
|
|
20230705,124100,624073850,41500,41500,41500,41500,0
|
|
20230705,124000,624073850,41500,41500,41500,41500,0
|
|
20230705,123900,624073850,41500,41500,41500,41500,2
|
|
20230705,123800,623990850,41550,41500,41550,41500,3
|
|
20230705,123700,623866250,41500,41500,41500,41500,1
|
|
20230705,123600,623824750,41500,41550,41550,41500,17
|
|
20230705,123500,623118450,41550,41550,41550,41550,19
|
|
20230705,123400,622329000,41550,41550,41550,41550,0
|
|
20230705,123300,622329000,41550,41550,41550,41550,28
|
|
20230705,123200,621165600,41500,41550,41550,41500,2
|
|
20230705,123100,621082550,41500,41550,41550,41500,22
|
|
20230705,123000,620168500,41500,41500,41500,41500,1
|
|
20230705,122900,620127000,41500,41550,41550,41500,12
|
|
20230705,122800,619628500,41550,41550,41550,41550,0
|
|
20230705,122700,619628500,41550,41550,41600,41500,18
|
|
20230705,122600,618879950,41550,41550,41550,41550,83
|
|
20230705,122500,615431300,41500,41500,41500,41500,1
|
|
20230705,122400,615389800,41500,41550,41550,41500,51
|
|
20230705,122300,613270800,41550,41550,41550,41550,4
|
|
20230705,122200,613104600,41550,41550,41550,41550,1
|
|
20230705,122100,613063050,41550,41550,41550,41550,6
|
|
20230705,122000,612813750,41550,41500,41550,41500,22
|
|
20230705,121900,611899750,41500,41500,41500,41500,1
|
|
20230705,121800,611858250,41500,41500,41550,41500,28
|
|
20230705,121700,610695550,41500,41550,41550,41500,3
|
|
20230705,121600,610571000,41500,41500,41500,41500,20
|
|
20230705,121500,609741000,41500,41450,41500,41450,10
|
|
20230705,121400,609326100,41450,41450,41450,41450,0
|
|
20230705,121300,609326100,41450,41500,41500,41450,117
|
|
20230705,121200,604470750,41450,41500,41500,41450,236
|
|
20230705,121100,594688500,41450,41450,41450,41450,190
|
|
20230705,121000,586813000,41450,41450,41450,41450,2
|
|
20230705,120900,586730100,41500,41500,41500,41500,139
|
|
20230705,120800,580961600,41500,41500,41500,41500,3
|
|
20230705,120700,580837100,41500,41600,41600,41500,15
|
|
20230705,120600,580214500,41500,41550,41550,41500,142
|
|
20230705,120500,574317000,41550,41600,41600,41550,4
|
|
20230705,120400,574150750,41550,41550,41550,41550,3
|
|
20230705,120300,574026100,41550,41550,41550,41550,1
|
|
20230705,120200,573984550,41550,41550,41550,41550,2
|
|
20230705,120100,573901450,41550,41550,41550,41550,3
|
|
20230705,120000,573776800,41600,41550,41600,41550,32
|
|
20230705,115900,572447100,41500,41550,41550,41500,18
|
|
20230705,115800,571699300,41500,41500,41500,41500,4
|
|
20230705,115700,571533300,41500,41500,41500,41500,0
|
|
20230705,115600,571533300,41500,41550,41550,41500,26
|
|
20230705,115500,570453550,41500,41500,41500,41500,2
|
|
20230705,115400,570370550,41500,41500,41500,41500,2
|
|
20230705,115300,570287550,41500,41550,41550,41500,17
|
|
20230705,115200,569581300,41500,41500,41500,41500,3
|
|
20230705,115100,569456800,41500,41500,41500,41500,0
|
|
20230705,115000,569456800,41500,41500,41500,41500,2
|
|
20230705,114900,569373800,41500,41500,41500,41500,3
|
|
20230705,114800,569249300,41500,41500,41500,41500,3
|
|
20230705,114700,569124800,41500,41500,41500,41500,3
|
|
20230705,114600,569000300,41500,41500,41500,41500,2
|
|
20230705,114500,568917300,41500,41500,41500,41500,3
|
|
20230705,114400,568792800,41500,41500,41500,41500,2
|
|
20230705,114300,568709800,41500,41500,41500,41500,3
|
|
20230705,114200,568585300,41550,41550,41550,41500,16
|
|
20230705,114100,567920550,41500,41500,41500,41500,4
|
|
20230705,114000,567754550,41500,41500,41500,41500,2
|
|
20230705,113900,567671550,41500,41500,41500,41500,30
|
|
20230705,113800,566426550,41450,41500,41500,41450,1302
|
|
20230705,113700,512393600,41550,41550,41550,41550,89
|
|
20230705,113600,508695650,41550,41550,41550,41550,9
|
|
20230705,113500,508321700,41550,41550,41550,41550,5
|
|
20230705,113400,508113950,41550,41600,41600,41550,2
|
|
20230705,113300,508030800,41550,41600,41600,41550,114
|
|
20230705,113200,503293900,41550,41550,41550,41550,3
|
|
20230705,113100,503169250,41600,41600,41600,41600,1
|
|
20230705,113000,503127650,41650,41550,41650,41550,22
|
|
20230705,112900,502211700,41550,41550,41550,41550,3
|
|
20230705,112800,502087050,41650,41650,41650,41650,0
|
|
20230705,112700,502087050,41650,41600,41650,41600,19
|
|
20230705,112600,501295900,41550,41550,41550,41550,3
|
|
20230705,112500,501171250,41550,41550,41550,41550,3
|
|
20230705,112400,501046600,41550,41550,41550,41550,3
|
|
20230705,112300,500921950,41550,41550,41550,41550,2
|
|
20230705,112200,500838850,41600,41600,41600,41550,32
|
|
20230705,112100,499507700,41550,41600,41600,41550,14
|
|
20230705,112000,498925400,41600,41600,41600,41600,78
|
|
20230705,111900,495680600,41600,41550,41600,41550,63
|
|
20230705,111800,493059950,41550,41550,41550,41550,1
|
|
20230705,111700,493018400,41550,41550,41600,41550,106
|
|
20230705,111600,488609000,41550,41550,41550,41550,1
|
|
20230705,111500,488567450,41550,41550,41550,41550,3
|
|
20230705,111400,488442800,41550,41550,41550,41550,3
|
|
20230705,111300,488318150,41550,41550,41550,41550,2
|
|
20230705,111200,488235050,41600,41550,41600,41550,3
|
|
20230705,111100,488110350,41550,41550,41600,41550,128
|
|
20230705,111000,482791850,41550,41550,41550,41550,40
|
|
20230705,110900,481129850,41500,41550,41550,41500,3
|
|
20230705,110800,481005250,41500,41500,41500,41500,2
|
|
20230705,110700,480922250,41500,41500,41500,41500,133
|
|
20230705,110600,475402750,41500,41550,41550,41500,104
|
|
20230705,110500,471081650,41550,41550,41550,41550,2
|
|
20230705,110400,470998550,41550,41550,41550,41550,6
|
|
20230705,110300,470749250,41550,41550,41600,41550,161
|
|
20230705,110200,464059200,41550,41550,41550,41550,4
|
|
20230705,110100,463893000,41550,41550,41550,41550,2
|
|
20230705,110000,463809900,41550,41550,41550,41550,9
|
|
20230705,105900,463435950,41550,41550,41550,41550,53
|
|
20230705,105800,461233800,41550,41550,41550,41550,38
|
|
20230705,105700,459654900,41500,41550,41550,41500,151
|
|
20230705,105600,453380950,41550,41550,41550,41550,1
|
|
20230705,105500,453339400,41550,41550,41550,41550,42
|
|
20230705,105400,451594300,41550,41550,41550,41500,151
|
|
20230705,105300,445320350,41550,41550,41550,41500,563
|
|
20230705,105200,421929100,41550,41550,41600,41550,13
|
|
20230705,105100,421388650,41550,41550,41550,41550,2
|
|
20230705,105000,421305550,41550,41550,41550,41550,4
|
|
20230705,104900,421139350,41600,41600,41600,41550,23
|
|
20230705,104800,420182600,41550,41550,41550,41550,3
|
|
20230705,104700,420057950,41550,41600,41600,41550,29
|
|
20230705,104600,418851600,41550,41550,41550,41550,4
|
|
20230705,104500,418685400,41550,41550,41550,41550,3
|
|
20230705,104400,418560750,41550,41550,41550,41550,3
|
|
20230705,104300,418436100,41550,41550,41550,41550,2
|
|
20230705,104200,418353000,41600,41600,41600,41600,0
|
|
20230705,104100,418353000,41600,41600,41600,41600,17
|
|
20230705,104000,417645800,41550,41550,41600,41550,22
|
|
20230705,103900,416730700,41550,41600,41600,41550,23
|
|
20230705,103800,415774050,41600,41600,41600,41550,33
|
|
20230705,103700,414401350,41600,41600,41600,41550,97
|
|
20230705,103600,410366300,41600,41550,41600,41550,55
|
|
20230705,103500,408078350,41550,41600,41600,41550,17
|
|
20230705,103400,407371250,41550,41550,41550,41550,3
|
|
20230705,103300,407246600,41550,41600,41650,41550,21
|
|
20230705,103200,406372600,41550,41550,41550,41550,1
|
|
20230705,103100,406331050,41650,41650,41650,41650,17
|
|
20230705,103000,405623000,41600,41550,41600,41550,11
|
|
20230705,102900,405165500,41550,41550,41550,41550,1
|
|
20230705,102800,405123950,41550,41550,41550,41550,2
|
|
20230705,102700,405040850,41550,41600,41600,41550,21
|
|
20230705,102600,404167300,41550,41550,41550,41550,4
|
|
20230705,102500,404001100,41600,41550,41600,41550,40
|
|
20230705,102400,402337200,41550,41550,41550,41550,0
|
|
20230705,102300,402337200,41550,41550,41550,41550,1
|
|
20230705,102200,402295650,41650,41600,41650,41600,109
|
|
20230705,102100,397757750,41550,41550,41550,41550,13
|
|
20230705,102000,397217600,41550,41550,41600,41550,6
|
|
20230705,101900,396968200,41550,41550,41550,41550,2
|
|
20230705,101800,396885100,41600,41600,41600,41600,0
|
|
20230705,101700,396885100,41600,41550,41600,41550,16
|
|
20230705,101600,396219550,41550,41600,41600,41550,9
|
|
20230705,101500,395845250,41600,41600,41600,41600,0
|
|
20230705,101400,395845250,41600,41600,41600,41600,0
|
|
20230705,101300,395845250,41600,41600,41600,41550,64
|
|
20230705,101200,393183200,41550,41550,41550,41550,1
|
|
20230705,101100,393141650,41550,41550,41550,41550,1
|
|
20230705,101000,393100100,41550,41550,41550,41550,9
|
|
20230705,100900,392726150,41600,41550,41600,41550,13
|
|
20230705,100800,392185500,41600,41500,41600,41500,37
|
|
20230705,100700,390648200,41550,41550,41550,41500,184
|
|
20230705,100600,383003050,41550,41550,41600,41550,187
|
|
20230705,100500,375232800,41550,41550,41550,41550,60
|
|
20230705,100400,372739800,41550,41600,41600,41550,285
|
|
20230705,100300,360895150,41600,41550,41600,41550,4
|
|
20230705,100200,360728800,41600,41600,41600,41600,100
|
|
20230705,100100,356568800,41650,41600,41650,41600,4
|
|
20230705,100000,356402350,41550,41550,41550,41550,1
|
|
20230705,095900,356360800,41500,41550,41550,41500,4
|
|
20230705,095800,356194700,41550,41550,41550,41500,35
|
|
20230705,095700,354740550,41550,41500,41550,41500,26
|
|
20230705,095600,353660400,41500,41500,41500,41500,2
|
|
20230705,095500,353577400,41550,41500,41550,41500,233
|
|
20230705,095400,343896400,41500,41500,41500,41500,0
|
|
20230705,095300,343896400,41500,41500,41550,41500,29
|
|
20230705,095200,342691600,41500,41500,41500,41500,3
|
|
20230705,095100,342567100,41500,41500,41500,41500,2
|
|
20230705,095000,342484100,41500,41500,41500,41500,1
|
|
20230705,094900,342442600,41500,41450,41500,41450,42
|
|
20230705,094800,340700100,41450,41500,41500,41450,20
|
|
20230705,094700,339870200,41450,41500,41500,41450,40
|
|
20230705,094600,338210300,41500,41450,41500,41450,37
|
|
20230705,094500,336674850,41500,41500,41500,41450,844
|
|
20230705,094400,301661450,41450,41450,41450,41450,12
|
|
20230705,094300,301164050,41500,41500,41500,41450,7
|
|
20230705,094200,300873650,41500,41450,41500,41450,132
|
|
20230705,094100,295395750,41450,41450,41500,41450,28
|
|
20230705,094000,294234300,41450,41650,41650,41450,2087
|
|
20230705,093900,207505050,41650,41750,41750,41650,643
|
|
20230705,093800,180695050,41700,41700,41700,41700,48
|
|
20230705,093700,178693450,41750,41750,41750,41750,10
|
|
20230705,093600,178275950,41700,41750,41750,41700,15
|
|
20230705,093500,177649800,41700,41700,41700,41700,22
|
|
20230705,093400,176732400,41700,41750,41750,41700,14
|
|
20230705,093300,176147950,41750,41750,41800,41750,358
|
|
20230705,093200,161201250,41800,41800,41800,41800,2
|
|
20230705,093100,161117650,41800,41800,41800,41800,42
|
|
20230705,093000,159362050,41800,41800,41900,41800,11
|
|
20230705,092900,158902150,41900,41800,41900,41750,78
|
|
20230705,092800,155642000,41800,41750,41800,41750,12
|
|
20230705,092700,155140500,41750,41750,41750,41750,2
|
|
20230705,092600,155057000,41750,41750,41800,41750,107
|
|
20230705,092500,150587050,41750,41750,41750,41750,0
|
|
20230705,092400,150587050,41750,41750,41750,41750,2
|
|
20230705,092300,150503550,41800,41850,41850,41800,22
|
|
20230705,092200,149583400,42000,42000,42000,42000,1
|
|
20230705,092100,149541400,41850,41800,41850,41800,11
|
|
20230705,092000,149081500,41850,41800,41850,41800,130
|
|
20230705,091900,143646750,41800,41800,41800,41800,1
|
|
20230705,091800,143604950,41750,41800,41800,41750,395
|
|
20230705,091700,127095550,41800,41800,41800,41800,151
|
|
20230705,091600,120783750,41800,41800,41800,41800,189
|
|
20230705,091500,112883550,41800,41800,41800,41800,2
|
|
20230705,091400,112799950,41800,41850,41850,41800,137
|
|
20230705,091300,107070850,41850,41850,41850,41850,91
|
|
20230705,091200,103262500,41850,41850,41850,41850,0
|
|
20230705,091100,103262500,41850,41850,41850,41850,14
|
|
20230705,091000,102676600,41900,42000,42000,41900,48
|
|
20230705,090900,100665300,42000,42000,42000,42000,1
|
|
20230705,090800,100623300,42050,42000,42050,41750,227
|
|
20230705,090700,91093850,42000,42000,42000,42000,1
|
|
20230705,090600,91051850,42000,41800,42000,41800,982
|
|
20230705,090500,49998700,41800,41700,41800,41700,403
|
|
20230705,090400,33162150,41700,41700,41750,41700,64
|
|
20230705,090300,30492800,41700,41750,41750,41700,113
|
|
20230705,090200,25779050,41750,41800,41800,41750,85
|
|
20230705,090100,22227300,41800,41800,41800,41800,11
|
|
20230705,090000,21767500,41700,41800,41850,41700,521
|