673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,201000,1658480250,41200,41200,41200,41200,841
|
|
20230707,200900,1658480250,41200,41200,41200,41200,0
|
|
20230707,200800,1658480250,41200,41200,41200,41200,0
|
|
20230707,200700,1658480250,41200,41200,41200,41200,0
|
|
20230707,200600,1658480250,41200,41200,41200,41200,0
|
|
20230707,200500,1658480250,41200,41200,41200,41200,0
|
|
20230707,200400,1658480250,41200,41200,41200,41200,0
|
|
20230707,200300,1658480250,41200,41200,41200,41200,0
|
|
20230707,200200,1658480250,41200,41200,41200,41200,0
|
|
20230707,200100,1658480250,41200,41200,41200,41200,0
|
|
20230707,200000,1658480250,41200,41200,41200,41200,0
|
|
20230707,195900,1658480250,41200,41200,41200,41200,0
|
|
20230707,195800,1658480250,41200,41200,41200,41200,0
|
|
20230707,195700,1658480250,41200,41200,41200,41200,0
|
|
20230707,195600,1658480250,41200,41200,41200,41200,0
|
|
20230707,195500,1658480250,41200,41200,41200,41200,0
|
|
20230707,195400,1658480250,41200,41200,41200,41200,0
|
|
20230707,195300,1658480250,41200,41200,41200,41200,0
|
|
20230707,195200,1658480250,41200,41200,41200,41200,0
|
|
20230707,195100,1658480250,41200,41200,41200,41200,0
|
|
20230707,195000,1658480250,41200,41200,41200,41200,0
|
|
20230707,194900,1658480250,41200,41200,41200,41200,0
|
|
20230707,194800,1658480250,41200,41200,41200,41200,0
|
|
20230707,194700,1658480250,41200,41200,41200,41200,0
|
|
20230707,194600,1658480250,41200,41200,41200,41200,0
|
|
20230707,194500,1658480250,41200,41200,41200,41200,0
|
|
20230707,194400,1658480250,41200,41200,41200,41200,0
|
|
20230707,194300,1658480250,41200,41200,41200,41200,0
|
|
20230707,194200,1658480250,41200,41200,41200,41200,0
|
|
20230707,194100,1658480250,41200,41200,41200,41200,0
|
|
20230707,194000,1658480250,41200,41200,41200,41200,841
|
|
20230707,193900,1658480250,41200,41200,41200,41200,0
|
|
20230707,193800,1658480250,41200,41200,41200,41200,0
|
|
20230707,193700,1658480250,41200,41200,41200,41200,0
|
|
20230707,193600,1658480250,41200,41200,41200,41200,0
|
|
20230707,193500,1658480250,41200,41200,41200,41200,0
|
|
20230707,193400,1658480250,41200,41200,41200,41200,0
|
|
20230707,193300,1658480250,41200,41200,41200,41200,0
|
|
20230707,193200,1658480250,41200,41200,41200,41200,0
|
|
20230707,193100,1658480250,41200,41200,41200,41200,0
|
|
20230707,193000,1658480250,41200,41200,41200,41200,0
|
|
20230707,192900,1658480250,41200,41200,41200,41200,0
|
|
20230707,192800,1658480250,41200,41200,41200,41200,0
|
|
20230707,192700,1658480250,41200,41200,41200,41200,0
|
|
20230707,192600,1658480250,41200,41200,41200,41200,0
|
|
20230707,192500,1658480250,41200,41200,41200,41200,0
|
|
20230707,192400,1658480250,41200,41200,41200,41200,0
|
|
20230707,192300,1658480250,41200,41200,41200,41200,0
|
|
20230707,192200,1658480250,41200,41200,41200,41200,0
|
|
20230707,192100,1658480250,41200,41200,41200,41200,0
|
|
20230707,192000,1658480250,41200,41200,41200,41200,0
|
|
20230707,191900,1658480250,41200,41200,41200,41200,0
|
|
20230707,191800,1658480250,41200,41200,41200,41200,0
|
|
20230707,191700,1658480250,41200,41200,41200,41200,0
|
|
20230707,191600,1658480250,41200,41200,41200,41200,0
|
|
20230707,191500,1658480250,41200,41200,41200,41200,0
|
|
20230707,191400,1658480250,41200,41200,41200,41200,0
|
|
20230707,191300,1658480250,41200,41200,41200,41200,0
|
|
20230707,191200,1658480250,41200,41200,41200,41200,0
|
|
20230707,191100,1658480250,41200,41200,41200,41200,0
|
|
20230707,191000,1658480250,41200,41200,41200,41200,841
|
|
20230707,190900,1658480250,41200,41200,41200,41200,0
|
|
20230707,190800,1658480250,41200,41200,41200,41200,0
|
|
20230707,190700,1658480250,41200,41200,41200,41200,0
|
|
20230707,190600,1658480250,41200,41200,41200,41200,0
|
|
20230707,190500,1658480250,41200,41200,41200,41200,0
|
|
20230707,190400,1658480250,41200,41200,41200,41200,0
|
|
20230707,190300,1658480250,41200,41200,41200,41200,0
|
|
20230707,190200,1658480250,41200,41200,41200,41200,0
|
|
20230707,190100,1658480250,41200,41200,41200,41200,0
|
|
20230707,190000,1658480250,41200,41200,41200,41200,0
|
|
20230707,185900,1658480250,41200,41200,41200,41200,0
|
|
20230707,185800,1658480250,41200,41200,41200,41200,0
|
|
20230707,185700,1658480250,41200,41200,41200,41200,0
|
|
20230707,185600,1658480250,41200,41200,41200,41200,0
|
|
20230707,185500,1658480250,41200,41200,41200,41200,0
|
|
20230707,185400,1658480250,41200,41200,41200,41200,0
|
|
20230707,185300,1658480250,41200,41200,41200,41200,0
|
|
20230707,185200,1658480250,41200,41200,41200,41200,0
|
|
20230707,185100,1658480250,41200,41200,41200,41200,0
|
|
20230707,185000,1658480250,41200,41200,41200,41200,0
|
|
20230707,184900,1658480250,41200,41200,41200,41200,0
|
|
20230707,184800,1658480250,41200,41200,41200,41200,0
|
|
20230707,184700,1658480250,41200,41200,41200,41200,0
|
|
20230707,184600,1658480250,41200,41200,41200,41200,0
|
|
20230707,184500,1658480250,41200,41200,41200,41200,0
|
|
20230707,184400,1658480250,41200,41200,41200,41200,0
|
|
20230707,184300,1658480250,41200,41200,41200,41200,0
|
|
20230707,184200,1658480250,41200,41200,41200,41200,0
|
|
20230707,184100,1658480250,41200,41200,41200,41200,0
|
|
20230707,184000,1658480250,41200,41200,41200,41200,841
|
|
20230707,183900,1658480250,41200,41200,41200,41200,0
|
|
20230707,183800,1658480250,41200,41200,41200,41200,0
|
|
20230707,183700,1658480250,41200,41200,41200,41200,0
|
|
20230707,183600,1658480250,41200,41200,41200,41200,0
|
|
20230707,183500,1658480250,41200,41200,41200,41200,0
|
|
20230707,183400,1658480250,41200,41200,41200,41200,0
|
|
20230707,183300,1658480250,41200,41200,41200,41200,0
|
|
20230707,183200,1658480250,41200,41200,41200,41200,0
|
|
20230707,183100,1658480250,41200,41200,41200,41200,0
|
|
20230707,183000,1658480250,41200,41200,41200,41200,0
|
|
20230707,182900,1658480250,41200,41200,41200,41200,0
|
|
20230707,182800,1658480250,41200,41200,41200,41200,0
|
|
20230707,182700,1658480250,41200,41200,41200,41200,0
|
|
20230707,182600,1658480250,41200,41200,41200,41200,0
|
|
20230707,182500,1658480250,41200,41200,41200,41200,0
|
|
20230707,182400,1658480250,41200,41200,41200,41200,0
|
|
20230707,182300,1658480250,41200,41200,41200,41200,0
|
|
20230707,182200,1658480250,41200,41200,41200,41200,0
|
|
20230707,182100,1658480250,41200,41200,41200,41200,0
|
|
20230707,182000,1658480250,41200,41200,41200,41200,0
|
|
20230707,181900,1658480250,41200,41200,41200,41200,0
|
|
20230707,181800,1658480250,41200,41200,41200,41200,0
|
|
20230707,181700,1658480250,41200,41200,41200,41200,0
|
|
20230707,181600,1658480250,41200,41200,41200,41200,0
|
|
20230707,181500,1658480250,41200,41200,41200,41200,0
|
|
20230707,181400,1658480250,41200,41200,41200,41200,0
|
|
20230707,181300,1658480250,41200,41200,41200,41200,0
|
|
20230707,181200,1658480250,41200,41200,41200,41200,0
|
|
20230707,181100,1658480250,41200,41200,41200,41200,0
|
|
20230707,181000,1658480250,41200,41200,41200,41200,841
|
|
20230707,180900,1658480250,41200,41200,41200,41200,0
|
|
20230707,180800,1658480250,41200,41200,41200,41200,0
|
|
20230707,180700,1658480250,41200,41200,41200,41200,0
|
|
20230707,180600,1658480250,41200,41200,41200,41200,0
|
|
20230707,180500,1658480250,41200,41200,41200,41200,0
|
|
20230707,180400,1658480250,41200,41200,41200,41200,0
|
|
20230707,180300,1658480250,41200,41200,41200,41200,0
|
|
20230707,180200,1658480250,41200,41200,41200,41200,0
|
|
20230707,180100,1658480250,41200,41200,41200,41200,0
|
|
20230707,180000,1658480250,41200,41200,41200,41200,0
|
|
20230707,175900,1658480250,41200,41200,41200,41200,0
|
|
20230707,175800,1658480250,41200,41200,41200,41200,0
|
|
20230707,175700,1658480250,41200,41200,41200,41200,0
|
|
20230707,175600,1658480250,41200,41200,41200,41200,0
|
|
20230707,175500,1658480250,41200,41200,41200,41200,0
|
|
20230707,175400,1658480250,41200,41200,41200,41200,0
|
|
20230707,175300,1658480250,41200,41200,41200,41200,0
|
|
20230707,175200,1658480250,41200,41200,41200,41200,0
|
|
20230707,175100,1658480250,41200,41200,41200,41200,0
|
|
20230707,175000,1658480250,41200,41200,41200,41200,0
|
|
20230707,174900,1658480250,41200,41200,41200,41200,0
|
|
20230707,174800,1658480250,41200,41200,41200,41200,0
|
|
20230707,174700,1658480250,41200,41200,41200,41200,0
|
|
20230707,174600,1658480250,41200,41200,41200,41200,0
|
|
20230707,174500,1658480250,41200,41200,41200,41200,0
|
|
20230707,174400,1658480250,41200,41200,41200,41200,0
|
|
20230707,174300,1658480250,41200,41200,41200,41200,0
|
|
20230707,174200,1658480250,41200,41200,41200,41200,0
|
|
20230707,174100,1658480250,41200,41200,41200,41200,0
|
|
20230707,174000,1658480250,41200,41200,41200,41200,841
|
|
20230707,173900,1658480250,41200,41200,41200,41200,0
|
|
20230707,173800,1658480250,41200,41200,41200,41200,0
|
|
20230707,173700,1658480250,41200,41200,41200,41200,0
|
|
20230707,173600,1658480250,41200,41200,41200,41200,0
|
|
20230707,173500,1658480250,41200,41200,41200,41200,0
|
|
20230707,173400,1658480250,41200,41200,41200,41200,0
|
|
20230707,173300,1658480250,41200,41200,41200,41200,0
|
|
20230707,173200,1658480250,41200,41200,41200,41200,0
|
|
20230707,173100,1658480250,41200,41200,41200,41200,0
|
|
20230707,173000,1658480250,41200,41200,41200,41200,0
|
|
20230707,172900,1658480250,41200,41200,41200,41200,0
|
|
20230707,172800,1658480250,41200,41200,41200,41200,0
|
|
20230707,172700,1658480250,41200,41200,41200,41200,0
|
|
20230707,172600,1658480250,41200,41200,41200,41200,0
|
|
20230707,172500,1658480250,41200,41200,41200,41200,0
|
|
20230707,172400,1658480250,41200,41200,41200,41200,0
|
|
20230707,172300,1658480250,41200,41200,41200,41200,0
|
|
20230707,172200,1658480250,41200,41200,41200,41200,0
|
|
20230707,172100,1658480250,41200,41200,41200,41200,0
|
|
20230707,172000,1658480250,41200,41200,41200,41200,0
|
|
20230707,171900,1658480250,41200,41200,41200,41200,0
|
|
20230707,171800,1658480250,41200,41200,41200,41200,0
|
|
20230707,171700,1658480250,41200,41200,41200,41200,0
|
|
20230707,171600,1658480250,41200,41200,41200,41200,0
|
|
20230707,171500,1658480250,41200,41200,41200,41200,0
|
|
20230707,171400,1658480250,41200,41200,41200,41200,0
|
|
20230707,171300,1658480250,41200,41200,41200,41200,0
|
|
20230707,171200,1658480250,41200,41200,41200,41200,0
|
|
20230707,171100,1658480250,41200,41200,41200,41200,0
|
|
20230707,171000,1658480250,41200,41200,41200,41200,841
|
|
20230707,170900,1658480250,41200,41200,41200,41200,0
|
|
20230707,170800,1658480250,41200,41200,41200,41200,0
|
|
20230707,170700,1658480250,41200,41200,41200,41200,0
|
|
20230707,170600,1658480250,41200,41200,41200,41200,0
|
|
20230707,170500,1658480250,41200,41200,41200,41200,0
|
|
20230707,170400,1658480250,41200,41200,41200,41200,0
|
|
20230707,170300,1658480250,41200,41200,41200,41200,0
|
|
20230707,170200,1658480250,41200,41200,41200,41200,0
|
|
20230707,170100,1658480250,41200,41200,41200,41200,0
|
|
20230707,170000,1658480250,41200,41200,41200,41200,0
|
|
20230707,165900,1658480250,41200,41200,41200,41200,0
|
|
20230707,165800,1658480250,41200,41200,41200,41200,0
|
|
20230707,165700,1658480250,41200,41200,41200,41200,0
|
|
20230707,165600,1658480250,41200,41200,41200,41200,0
|
|
20230707,165500,1658480250,41200,41200,41200,41200,0
|
|
20230707,165400,1658480250,41200,41200,41200,41200,0
|
|
20230707,165300,1658480250,41200,41200,41200,41200,0
|
|
20230707,165200,1658480250,41200,41200,41200,41200,0
|
|
20230707,165100,1658480250,41200,41200,41200,41200,0
|
|
20230707,165000,1658480250,41200,41200,41200,41200,0
|
|
20230707,164900,1658480250,41200,41200,41200,41200,0
|
|
20230707,164800,1658480250,41200,41200,41200,41200,0
|
|
20230707,164700,1658480250,41200,41200,41200,41200,0
|
|
20230707,164600,1658480250,41200,41200,41200,41200,0
|
|
20230707,164500,1658480250,41200,41200,41200,41200,0
|
|
20230707,164400,1658480250,41200,41200,41200,41200,0
|
|
20230707,164300,1658480250,41200,41200,41200,41200,0
|
|
20230707,164200,1658480250,41200,41200,41200,41200,0
|
|
20230707,164100,1658480250,41200,41200,41200,41200,0
|
|
20230707,164000,1658480250,41200,41200,41200,41200,841
|
|
20230707,163900,1658480250,41200,41200,41200,41200,0
|
|
20230707,163800,1658480250,41200,41200,41200,41200,0
|
|
20230707,163700,1658480250,41200,41200,41200,41200,0
|
|
20230707,163600,1658480250,41200,41200,41200,41200,0
|
|
20230707,163500,1658480250,41200,41200,41200,41200,0
|
|
20230707,163400,1658480250,41200,41200,41200,41200,0
|
|
20230707,163300,1658480250,41200,41200,41200,41200,0
|
|
20230707,163200,1658480250,41200,41200,41200,41200,0
|
|
20230707,163100,1658480250,41200,41200,41200,41200,0
|
|
20230707,163000,1658480250,41200,41200,41200,41200,0
|
|
20230707,162900,1658480250,41200,41200,41200,41200,0
|
|
20230707,162800,1658480250,41200,41200,41200,41200,0
|
|
20230707,162700,1658480250,41200,41200,41200,41200,0
|
|
20230707,162600,1658480250,41200,41200,41200,41200,0
|
|
20230707,162500,1658480250,41200,41200,41200,41200,0
|
|
20230707,162400,1658480250,41200,41200,41200,41200,0
|
|
20230707,162300,1658480250,41200,41200,41200,41200,0
|
|
20230707,162200,1658480250,41200,41200,41200,41200,0
|
|
20230707,162100,1658480250,41200,41200,41200,41200,0
|
|
20230707,162000,1658480250,41200,41200,41200,41200,0
|
|
20230707,161900,1658480250,41200,41200,41200,41200,0
|
|
20230707,161800,1658480250,41200,41200,41200,41200,0
|
|
20230707,161700,1658480250,41200,41200,41200,41200,0
|
|
20230707,161600,1658480250,41200,41200,41200,41200,0
|
|
20230707,161500,1658480250,41200,41200,41200,41200,0
|
|
20230707,161400,1658480250,41200,41200,41200,41200,0
|
|
20230707,161300,1658480250,41200,41200,41200,41200,0
|
|
20230707,161200,1658480250,41200,41200,41200,41200,0
|
|
20230707,161100,1658480250,41200,41200,41200,41200,0
|
|
20230707,161000,1658480250,41200,41200,41200,41200,841
|
|
20230707,160900,1658480250,41200,41200,41200,41200,0
|
|
20230707,160800,1658480250,41200,41200,41200,41200,0
|
|
20230707,160700,1658480250,41200,41200,41200,41200,0
|
|
20230707,160600,1658480250,41200,41200,41200,41200,0
|
|
20230707,160500,1658480250,41200,41200,41200,41200,0
|
|
20230707,160400,1658480250,41200,41200,41200,41200,0
|
|
20230707,160300,1658480250,41200,41200,41200,41200,0
|
|
20230707,160200,1658480250,41200,41200,41200,41200,0
|
|
20230707,160100,1658480250,41200,41200,41200,41200,0
|
|
20230707,160000,1658480250,41200,41200,41200,41200,0
|
|
20230707,155900,1658480250,41200,41200,41200,41200,0
|
|
20230707,155800,1658480250,41200,41200,41200,41200,0
|
|
20230707,155700,1658480250,41200,41200,41200,41200,0
|
|
20230707,155600,1658480250,41200,41200,41200,41200,0
|
|
20230707,155500,1658480250,41200,41200,41200,41200,0
|
|
20230707,155400,1658480250,41200,41200,41200,41200,0
|
|
20230707,155300,1658480250,41200,41200,41200,41200,0
|
|
20230707,155200,1658480250,41200,41200,41200,41200,0
|
|
20230707,155100,1658480250,41200,41200,41200,41200,0
|
|
20230707,155000,1658480250,41200,41200,41200,41200,0
|
|
20230707,154900,1658480250,41200,41200,41200,41200,0
|
|
20230707,154800,1658480250,41200,41200,41200,41200,0
|
|
20230707,154700,1658480250,41200,41200,41200,41200,0
|
|
20230707,154600,1658480250,41200,41200,41200,41200,0
|
|
20230707,154500,1658480250,41200,41200,41200,41200,0
|
|
20230707,154400,1658480250,41200,41200,41200,41200,0
|
|
20230707,154300,1658480250,41200,41200,41200,41200,0
|
|
20230707,154200,1658480250,41200,41200,41200,41200,0
|
|
20230707,154100,1658480250,41200,41200,41200,41200,0
|
|
20230707,154000,1658480250,41200,41200,41200,41200,841
|
|
20230707,153900,1658480250,41200,41200,41200,41200,0
|
|
20230707,153800,1658480250,41200,41200,41200,41200,0
|
|
20230707,153700,1658480250,41200,41200,41200,41200,0
|
|
20230707,153600,1658480250,41200,41200,41200,41200,0
|
|
20230707,153500,1658480250,41200,41200,41200,41200,0
|
|
20230707,153400,1658480250,41200,41200,41200,41200,0
|
|
20230707,153300,1658480250,41200,41200,41200,41200,0
|
|
20230707,153200,1658480250,41200,41200,41200,41200,0
|
|
20230707,153100,1658480250,41200,41200,41200,41200,0
|
|
20230707,153000,1658480250,41200,41200,41200,41200,841
|
|
20230707,152900,1623831050,41200,41200,41200,41200,0
|
|
20230707,152800,1623831050,41200,41200,41200,41200,0
|
|
20230707,152700,1623831050,41200,41200,41200,41200,0
|
|
20230707,152600,1623831050,41200,41200,41200,41200,0
|
|
20230707,152500,1623831050,41200,41200,41200,41200,0
|
|
20230707,152400,1623831050,41200,41200,41200,41200,0
|
|
20230707,152300,1623831050,41200,41200,41200,41200,0
|
|
20230707,152200,1623831050,41200,41200,41200,41200,0
|
|
20230707,152100,1623831050,41200,41200,41200,41200,0
|
|
20230707,152000,1623831050,41200,41200,41200,41200,0
|
|
20230707,151900,1623831050,41200,41150,41200,41150,199
|
|
20230707,151800,1615638650,41150,41200,41200,41150,241
|
|
20230707,151700,1605721400,41150,41150,41200,41150,256
|
|
20230707,151600,1595186900,41150,41150,41150,41100,483
|
|
20230707,151500,1575322000,41150,41100,41150,41100,164
|
|
20230707,151400,1568581450,41100,41150,41150,41050,131
|
|
20230707,151300,1563198650,41100,41100,41150,41100,245
|
|
20230707,151200,1553128900,41000,41000,41100,41000,854
|
|
20230707,151100,1518063500,41000,41000,41000,41000,31
|
|
20230707,151000,1516792500,41000,41000,41050,40900,223
|
|
20230707,150900,1507652250,41000,41050,41050,40950,33
|
|
20230707,150800,1506300250,41050,41050,41050,41000,6
|
|
20230707,150700,1506054000,41050,41050,41050,41050,6
|
|
20230707,150600,1505807700,41050,41000,41050,40950,44
|
|
20230707,150500,1504003550,41000,40950,41000,40850,185
|
|
20230707,150400,1496429100,41000,40950,41000,40950,17
|
|
20230707,150300,1495732850,40900,40950,40950,40900,9
|
|
20230707,150200,1495364350,40950,40950,40950,40900,15
|
|
20230707,150100,1494750750,40950,40950,40950,40950,5
|
|
20230707,150000,1494546000,40900,40950,40950,40900,31
|
|
20230707,145900,1493277900,41000,40900,41000,40900,40
|
|
20230707,145800,1491639200,40900,40900,40900,40900,5
|
|
20230707,145700,1491434700,40900,40900,40900,40900,2
|
|
20230707,145600,1491352900,41000,40900,41000,40850,28
|
|
20230707,145500,1490207900,40900,40950,41000,40900,81
|
|
20230707,145400,1486889900,40950,40950,40950,40950,35
|
|
20230707,145300,1485456650,40950,40950,40950,40950,32
|
|
20230707,145200,1484146250,41000,40850,41000,40850,23
|
|
20230707,145100,1483204800,40850,40850,40900,40850,50
|
|
20230707,145000,1481160100,40900,40850,40900,40850,8
|
|
20230707,144900,1480833100,40900,40900,40900,40900,8
|
|
20230707,144800,1480505900,41050,40850,41050,40850,48
|
|
20230707,144700,1478542600,40900,40850,41000,40850,40
|
|
20230707,144600,1476904650,40900,40900,40900,40900,68
|
|
20230707,144500,1474123450,40850,41000,41000,40850,64
|
|
20230707,144400,1471502800,41000,41000,41000,41000,8
|
|
20230707,144300,1471174800,41000,41000,41000,41000,8
|
|
20230707,144200,1470846800,41050,40900,41050,40900,203
|
|
20230707,144100,1462515900,40850,40900,41000,40850,36
|
|
20230707,144000,1461043150,40850,40900,40900,40850,9
|
|
20230707,143900,1460675450,40900,40900,40900,40900,3
|
|
20230707,143800,1460552750,40850,40900,41000,40850,26
|
|
20230707,143700,1459489500,40800,40800,40800,40800,1
|
|
20230707,143600,1459448700,41100,40850,41100,40850,17
|
|
20230707,143500,1458752850,40900,40850,40900,40850,3
|
|
20230707,143400,1458630250,40850,40850,41050,40850,67
|
|
20230707,143300,1455882950,40900,40850,40900,40850,11
|
|
20230707,143200,1455433300,40850,40850,41100,40850,209
|
|
20230707,143100,1446854300,40800,40800,40900,40800,48
|
|
20230707,143000,1444893150,40800,40850,41100,40800,275
|
|
20230707,142900,1433612000,40850,41000,41000,40800,153
|
|
20230707,142800,1427347350,40800,40850,41000,40800,67
|
|
20230707,142700,1424604750,40800,41000,41100,40800,69
|
|
20230707,142600,1421771700,40950,40800,41000,40800,39
|
|
20230707,142500,1420174150,40800,40900,41000,40800,32
|
|
20230707,142400,1418866800,41000,40900,41050,40900,10
|
|
20230707,142300,1418457550,40900,40900,41000,40850,59
|
|
20230707,142200,1416044300,41000,41050,41050,40900,8
|
|
20230707,142100,1415716850,41050,40900,41050,40900,3
|
|
20230707,142000,1415594000,41050,41050,41050,40850,27
|
|
20230707,141900,1414486650,40850,40850,41000,40850,23
|
|
20230707,141800,1413545150,40850,41050,41050,40850,11
|
|
20230707,141700,1413095500,41050,40850,41050,40850,4
|
|
20230707,141600,1412931900,40900,40900,41050,40900,8
|
|
20230707,141500,1412604500,40900,40900,40900,40900,5
|
|
20230707,141400,1412400000,40900,40900,41100,40900,5
|
|
20230707,141300,1412195300,41050,40950,41100,40900,39
|
|
20230707,141200,1410596950,40950,40900,40950,40900,3
|
|
20230707,141100,1410474200,40950,41150,41150,40900,9
|
|
20230707,141000,1410105300,41150,41000,41150,41000,4
|
|
20230707,140900,1409941150,41000,41000,41150,41000,52
|
|
20230707,140800,1407806400,41000,40850,41000,40850,37
|
|
20230707,140700,1406290300,41100,41000,41100,40850,108
|
|
20230707,140600,1401858350,40850,40850,40900,40850,6
|
|
20230707,140500,1401613200,40850,41050,41100,40850,132
|
|
20230707,140400,1396193500,41000,40950,41000,40950,131
|
|
20230707,140300,1390823750,40850,40850,41050,40800,88
|
|
20230707,140200,1387223450,40850,40950,40950,40850,13
|
|
20230707,140100,1386691900,40950,40900,40950,40800,116
|
|
20230707,140000,1381951550,40850,41100,41100,40850,107
|
|
20230707,135900,1377555350,41100,40900,41100,40800,75
|
|
20230707,135800,1374488250,40800,40850,40850,40800,61
|
|
20230707,135700,1371997700,41050,40800,41050,40800,104
|
|
20230707,135600,1367735850,40800,40900,41000,40800,66
|
|
20230707,135500,1365040050,40850,40850,41000,40850,81
|
|
20230707,135400,1361722350,40850,40850,40850,40850,0
|
|
20230707,135300,1361722350,40850,40850,40850,40850,6
|
|
20230707,135200,1361477250,41050,40850,41050,40850,34
|
|
20230707,135100,1360083950,40850,40800,40850,40800,3
|
|
20230707,135000,1359961450,40800,40850,41050,40800,122
|
|
20230707,134900,1354977600,40850,40900,41000,40850,47
|
|
20230707,134800,1353055250,40850,40900,40900,40850,15
|
|
20230707,134700,1352442100,40900,40950,41050,40900,151
|
|
20230707,134600,1346251850,40900,40900,41000,40900,127
|
|
20230707,134500,1341054000,40850,40850,40850,40850,4
|
|
20230707,134400,1340890600,40850,40900,40900,40850,14
|
|
20230707,134300,1340318450,40850,40850,40900,40850,24
|
|
20230707,134200,1339337200,40850,40850,40900,40850,7
|
|
20230707,134100,1339051200,40850,40850,40850,40850,4
|
|
20230707,134000,1338887800,40900,40850,40900,40850,10
|
|
20230707,133900,1338479200,40900,40850,40900,40850,9
|
|
20230707,133800,1338111500,40850,40850,40850,40850,16
|
|
20230707,133700,1337457900,40850,40850,40850,40850,6
|
|
20230707,133600,1337212800,40850,40850,40850,40850,94
|
|
20230707,133500,1333372900,40850,40850,40850,40850,11
|
|
20230707,133400,1332923550,40850,40850,40850,40850,5
|
|
20230707,133300,1332719300,40850,40900,40900,40850,95
|
|
20230707,133200,1328838250,40850,40900,40900,40850,260
|
|
20230707,133100,1318205150,40900,40900,40900,40900,5
|
|
20230707,133000,1318000650,40900,40900,40900,40900,6
|
|
20230707,132900,1317755250,40900,40900,40900,40900,4
|
|
20230707,132800,1317591650,40900,41000,41050,40900,107
|
|
20230707,132700,1313200800,40900,40900,40950,40900,32
|
|
20230707,132600,1311890550,40900,40950,41000,40900,105
|
|
20230707,132500,1307586400,40900,40900,40900,40850,195
|
|
20230707,132400,1299610950,40900,40900,40900,40900,3
|
|
20230707,132300,1299488250,41000,40900,41000,40900,111
|
|
20230707,132200,1294938750,40900,40900,40900,40900,8
|
|
20230707,132100,1294611550,40900,40900,40900,40900,7
|
|
20230707,132000,1294325250,40900,40950,41000,40900,514
|
|
20230707,131900,1273253150,40900,40750,40900,40750,910
|
|
20230707,131800,1236083550,40750,40650,40750,40650,680
|
|
20230707,131700,1208404450,40650,40650,40650,40650,4
|
|
20230707,131600,1208241850,40650,40700,40700,40650,11
|
|
20230707,131500,1207794500,40650,40650,40650,40650,2
|
|
20230707,131400,1207713200,40650,40650,40650,40650,27
|
|
20230707,131300,1206615650,40650,40700,40700,40650,43
|
|
20230707,131200,1204867500,40650,40650,40650,40650,6
|
|
20230707,131100,1204623600,40650,40700,40700,40650,17
|
|
20230707,131000,1203931900,40650,40650,40700,40650,14
|
|
20230707,130900,1203362550,40650,40650,40650,40650,8
|
|
20230707,130800,1203037350,40650,40650,40650,40650,2
|
|
20230707,130700,1202956050,40650,40650,40650,40650,27
|
|
20230707,130600,1201858500,40650,40650,40650,40650,2
|
|
20230707,130500,1201777200,40650,40650,40650,40650,9
|
|
20230707,130400,1201411350,40650,40650,40650,40650,3
|
|
20230707,130300,1201289400,40650,40700,40750,40650,1059
|
|
20230707,130200,1158189950,40700,40700,40700,40700,2
|
|
20230707,130100,1158108550,40700,40700,40750,40700,9
|
|
20230707,130000,1157742200,40700,40700,40700,40700,25
|
|
20230707,125900,1156724700,40700,40700,40700,40700,25
|
|
20230707,125800,1155707200,40700,40700,40700,40700,157
|
|
20230707,125700,1149317300,40700,40750,40750,40700,16
|
|
20230707,125600,1148665500,40700,40700,40700,40700,8
|
|
20230707,125500,1148339900,40700,40750,40750,40700,4
|
|
20230707,125400,1148176950,40700,40700,40700,40700,7
|
|
20230707,125300,1147892050,40700,40700,40750,40700,5
|
|
20230707,125200,1147688500,40700,40700,40700,40700,11
|
|
20230707,125100,1147240800,40700,40700,40750,40700,14
|
|
20230707,125000,1146670500,40700,40700,40700,40700,6
|
|
20230707,124900,1146426300,40700,40700,40700,40700,8
|
|
20230707,124800,1146100700,40700,40700,40700,40700,5
|
|
20230707,124700,1145897200,40700,40700,40700,40700,26
|
|
20230707,124600,1144839000,40700,40700,40700,40700,4
|
|
20230707,124500,1144676200,40700,40700,40700,40700,28
|
|
20230707,124400,1143536600,40700,40700,40700,40700,26
|
|
20230707,124300,1142478400,40700,40700,40700,40700,5
|
|
20230707,124200,1142274900,40700,40750,40750,40700,7
|
|
20230707,124100,1141989800,40700,40700,40750,40700,15
|
|
20230707,124000,1141379000,40750,40700,40750,40700,60
|
|
20230707,123900,1138936350,40700,40700,40750,40700,21
|
|
20230707,123800,1138081250,40700,40750,40750,40700,23
|
|
20230707,123700,1137145000,40700,40700,40800,40700,52
|
|
20230707,123600,1135026450,40700,40750,40750,40700,9
|
|
20230707,123500,1134659900,40700,40700,40700,40700,8
|
|
20230707,123400,1134334300,40750,40700,40750,40700,9
|
|
20230707,123300,1133967650,40700,40700,40700,40700,7
|
|
20230707,123200,1133682750,40700,40700,40750,40700,27
|
|
20230707,123100,1132582600,40750,40750,40750,40750,26
|
|
20230707,123000,1131523100,40750,40750,40750,40750,4
|
|
20230707,122900,1131360100,40750,40750,40750,40750,29
|
|
20230707,122800,1130178350,40750,40750,40750,40750,6
|
|
20230707,122700,1129933850,40750,40750,40750,40750,20
|
|
20230707,122600,1129118850,40750,40750,40750,40750,9
|
|
20230707,122500,1128752100,40750,40750,40750,40750,3
|
|
20230707,122400,1128629850,40750,40750,40750,40750,9
|
|
20230707,122300,1128263100,40750,40750,40750,40750,8
|
|
20230707,122200,1127937100,40750,40750,40750,40750,7
|
|
20230707,122100,1127651850,40750,40750,40750,40750,1
|
|
20230707,122000,1127611100,40750,40750,40750,40750,11
|
|
20230707,121900,1127162850,40750,40750,40750,40750,1
|
|
20230707,121800,1127122100,40750,40700,40800,40700,68
|
|
20230707,121700,1124348350,40700,40700,40700,40650,22
|
|
20230707,121600,1123453100,40650,40650,40750,40650,18
|
|
20230707,121500,1122720100,40700,40700,40700,40700,567
|
|
20230707,121400,1099643200,40650,40650,40650,40650,3
|
|
20230707,121300,1099521250,40650,40750,40750,40650,461
|
|
20230707,121200,1080758500,40750,40750,40750,40750,29
|
|
20230707,121100,1079576750,40700,40750,40750,40700,60
|
|
20230707,121000,1077132050,40750,40700,40750,40700,16
|
|
20230707,120900,1076480300,40700,40700,40750,40700,9
|
|
20230707,120800,1076113850,40700,40700,40750,40700,15
|
|
20230707,120700,1075502850,40700,40700,40750,40700,23
|
|
20230707,120600,1074566500,40750,40700,40750,40700,23
|
|
20230707,120500,1073629400,40700,40750,40750,40700,27
|
|
20230707,120400,1072529500,40700,40750,40750,40700,12
|
|
20230707,120300,1072040850,40700,40700,40700,40700,4
|
|
20230707,120200,1071878050,40700,40700,40700,40700,6
|
|
20230707,120100,1071633850,40700,40700,40700,40700,6
|
|
20230707,120000,1071389650,40700,40750,40750,40700,13
|
|
20230707,115900,1070860500,40700,40700,40750,40700,21
|
|
20230707,115800,1070005100,40750,40700,40750,40700,7
|
|
20230707,115700,1069720100,40700,40700,40700,40700,5
|
|
20230707,115600,1069516600,40700,40700,40750,40700,138
|
|
20230707,115500,1063893450,40700,40700,40700,40700,17
|
|
20230707,115400,1063201550,40700,40700,40700,40700,34
|
|
20230707,115300,1061817750,40700,40700,40700,40700,26
|
|
20230707,115200,1060759550,40700,40650,40700,40650,284
|
|
20230707,115100,1049201050,40650,40650,40650,40650,4
|
|
20230707,115000,1049038450,40650,40650,40650,40650,7
|
|
20230707,114900,1048753900,40650,40650,40650,40650,2
|
|
20230707,114800,1048672600,40650,40700,40700,40650,397
|
|
20230707,114700,1032515050,40750,40700,40750,40700,21
|
|
20230707,114600,1031660300,40750,40700,40750,40700,15
|
|
20230707,114500,1031049400,40700,40700,40700,40700,6
|
|
20230707,114400,1030805200,40700,40700,40700,40700,18
|
|
20230707,114300,1030072600,40700,40700,40750,40700,43
|
|
20230707,114200,1028320650,40700,40700,40700,40700,27
|
|
20230707,114100,1027221750,40700,40700,40700,40700,7
|
|
20230707,114000,1026936850,40700,40700,40700,40700,4
|
|
20230707,113900,1026774050,40700,40700,40700,40700,8
|
|
20230707,113800,1026448450,40700,40700,40700,40700,2
|
|
20230707,113700,1026367050,40700,40700,40700,40700,7
|
|
20230707,113600,1026082150,40700,40700,40700,40700,9
|
|
20230707,113500,1025715850,40700,40700,40750,40700,12
|
|
20230707,113400,1025227050,40750,40700,40750,40700,14
|
|
20230707,113300,1024656950,40700,40700,40700,40700,23
|
|
20230707,113200,1023720850,40700,40700,40700,40700,8
|
|
20230707,113100,1023395250,40700,40700,40700,40700,3
|
|
20230707,113000,1023273150,40700,40700,40700,40700,6
|
|
20230707,112900,1023028950,40700,40750,40750,40700,8
|
|
20230707,112800,1022703100,40750,40750,40750,40750,78
|
|
20230707,112700,1019524600,40750,40750,40750,40700,94
|
|
20230707,112600,1015694250,40750,40700,40750,40700,48
|
|
20230707,112500,1013738550,40700,40700,40700,40700,7
|
|
20230707,112400,1013453650,40750,40750,40750,40750,27
|
|
20230707,112300,1012353400,40700,40750,40750,40700,5
|
|
20230707,112200,1012149850,40700,40700,40700,40650,9
|
|
20230707,112100,1011783600,40700,40700,40700,40700,3
|
|
20230707,112000,1011661500,40750,40750,40750,40750,2
|
|
20230707,111900,1011580000,40700,40700,40700,40700,6
|
|
20230707,111800,1011335800,40700,40650,40700,40650,13
|
|
20230707,111700,1010806900,40700,40700,40700,40700,14
|
|
20230707,111600,1010237100,40650,40650,40650,40650,3
|
|
20230707,111500,1010115150,40650,40650,40650,40650,3
|
|
20230707,111400,1009993200,40650,40650,40650,40650,5
|
|
20230707,111300,1009789950,40700,40700,40700,40700,25
|
|
20230707,111200,1008772450,40700,40750,40750,40700,5
|
|
20230707,111100,1008568900,40700,40700,40700,40700,3
|
|
20230707,111000,1008446800,40700,40700,40700,40700,0
|
|
20230707,110900,1008446800,40700,40700,40750,40700,18
|
|
20230707,110800,1007713700,40800,40700,40800,40700,208
|
|
20230707,110700,999245750,40700,40600,40700,40600,12
|
|
20230707,110600,998757750,40600,40600,40600,40600,1
|
|
20230707,110500,998717150,40600,40700,40700,40550,229
|
|
20230707,110400,989412900,40650,40650,40650,40650,15
|
|
20230707,110300,988803150,40650,40650,40650,40650,3
|
|
20230707,110200,988681200,40700,40700,40700,40700,37
|
|
20230707,110100,987175300,40750,40750,40750,40750,97
|
|
20230707,110000,983222550,40750,40700,40750,40700,11
|
|
20230707,105900,982774450,40700,40700,40700,40700,0
|
|
20230707,105800,982774450,40700,40650,40700,40650,39
|
|
20230707,105700,981188950,40700,40700,40700,40700,10
|
|
20230707,105600,980781950,40600,40700,40700,40600,5
|
|
20230707,105500,980578850,40700,40600,40700,40600,150
|
|
20230707,105400,974479950,40600,40600,40600,40600,22
|
|
20230707,105300,973586750,40600,40600,40600,40600,9
|
|
20230707,105200,973221350,40600,40600,40600,40600,0
|
|
20230707,105100,973221350,40600,40600,40600,40600,283
|
|
20230707,105000,961731550,40600,40600,40600,40600,1
|
|
20230707,104900,961690950,40550,40550,40550,40550,21
|
|
20230707,104800,960839400,40550,40650,40650,40550,3000
|
|
20230707,104700,839087200,40650,40650,40650,40650,3
|
|
20230707,104600,838965250,40650,40650,40650,40650,0
|
|
20230707,104500,838965250,40650,40700,40700,40650,18
|
|
20230707,104400,838232850,40650,40650,40650,40650,17
|
|
20230707,104300,837541800,40700,40700,40700,40700,0
|
|
20230707,104200,837541800,40700,40700,40700,40650,49
|
|
20230707,104100,835547650,40700,40700,40700,40700,130
|
|
20230707,104000,830256650,40700,40750,40750,40700,6
|
|
20230707,103900,830012400,40750,40750,40750,40750,51
|
|
20230707,103800,827934150,40750,40750,40750,40750,4
|
|
20230707,103700,827771150,40800,40800,40800,40800,183
|
|
20230707,103600,820304750,40800,40800,40800,40800,30
|
|
20230707,103500,819080750,40850,40800,40850,40800,24
|
|
20230707,103400,818100500,40800,40850,40850,40800,13
|
|
20230707,103300,817569950,40850,40850,40850,40800,47
|
|
20230707,103200,815650200,40850,40850,40850,40850,44
|
|
20230707,103100,813852800,40800,40800,40800,40800,3
|
|
20230707,103000,813730400,40800,40800,40800,40800,20
|
|
20230707,102900,812914400,40750,40750,40750,40750,47
|
|
20230707,102800,810999150,40750,40700,40750,40700,133
|
|
20230707,102700,805579600,40750,40750,40750,40750,5
|
|
20230707,102600,805375850,40700,40650,40700,40600,350
|
|
20230707,102500,791135850,40650,40700,40700,40650,50
|
|
20230707,102400,789101100,40600,40600,40600,40600,17
|
|
20230707,102300,788410900,40550,40650,40700,40500,2788
|
|
20230707,102200,675371500,40600,40650,40650,40600,39
|
|
20230707,102100,673786350,40600,40750,40750,40600,2114
|
|
20230707,102000,587909300,40700,40750,40750,40700,52
|
|
20230707,101900,585790450,40750,40800,40800,40750,148
|
|
20230707,101800,579753600,40850,40850,40850,40850,3
|
|
20230707,101700,579631050,40800,40800,40800,40800,18
|
|
20230707,101600,578896650,40850,40800,40850,40800,46
|
|
20230707,101500,577019750,40800,40750,40800,40750,17
|
|
20230707,101400,576326900,40750,40700,40750,40700,270
|
|
20230707,101300,565337600,40600,40700,40700,40600,33
|
|
20230707,101200,563994800,40600,40650,40700,40600,34
|
|
20230707,101100,562613600,40600,40700,40700,40600,9
|
|
20230707,101000,562247700,40700,40550,40700,40550,150
|
|
20230707,100900,556157750,40550,40550,40550,40550,50
|
|
20230707,100800,554130250,40550,40550,40600,40550,78
|
|
20230707,100700,550966450,40550,40600,40600,40500,1247
|
|
20230707,100600,500435500,40600,40550,40600,40550,557
|
|
20230707,100500,477848650,40600,40650,40700,40600,1036
|
|
20230707,100400,435767050,40650,40650,40650,40650,3
|
|
20230707,100300,435645100,40700,40700,40750,40700,524
|
|
20230707,100200,414317550,40750,40750,40750,40750,3
|
|
20230707,100100,414195300,40750,40700,40750,40700,49
|
|
20230707,100000,412200650,40750,40700,40750,40700,12
|
|
20230707,095900,411711850,40750,40800,40800,40750,500
|
|
20230707,095800,391331000,40750,40750,40750,40750,0
|
|
20230707,095700,391331000,40750,40750,40750,40750,3
|
|
20230707,095600,391208750,40800,40800,40800,40800,7
|
|
20230707,095500,390923150,40800,40800,40800,40750,15
|
|
20230707,095400,390311600,40800,40750,40800,40700,44
|
|
20230707,095300,388518500,40750,40700,40750,40700,32
|
|
20230707,095200,387215450,40650,40750,40750,40650,76
|
|
20230707,095100,384124750,40700,40750,40750,40650,1311
|
|
20230707,095000,330782750,40750,40700,40750,40700,4
|
|
20230707,094900,330619900,40700,40800,40800,40700,917
|
|
20230707,094800,293270250,40800,40900,40900,40800,532
|
|
20230707,094700,271526300,40900,40900,40900,40900,49
|
|
20230707,094600,269522200,40900,40900,40900,40900,3
|
|
20230707,094500,269399500,40900,40900,40900,40900,133
|
|
20230707,094400,263959800,40950,40950,40950,40950,0
|
|
20230707,094300,263959800,40950,40950,40950,40950,393
|
|
20230707,094200,247866450,41000,41000,41000,41000,266
|
|
20230707,094100,236960450,41000,41000,41000,41000,135
|
|
20230707,094000,231425450,40950,40950,40950,40950,0
|
|
20230707,093900,231425450,40950,40950,40950,40950,202
|
|
20230707,093800,223153550,40900,40900,40900,40900,337
|
|
20230707,093700,209370250,40850,40900,40900,40850,6
|
|
20230707,093600,209125050,40900,40850,40900,40850,27
|
|
20230707,093500,208022050,40850,40850,40850,40850,9
|
|
20230707,093400,207654400,40850,40850,40850,40850,3
|
|
20230707,093300,207531850,40850,40850,40850,40850,6
|
|
20230707,093200,207286750,40850,40850,40850,40850,4
|
|
20230707,093100,207123350,40900,40900,40900,40900,10
|
|
20230707,093000,206714350,40850,40900,40900,40850,4
|
|
20230707,092900,206550900,40900,40900,40900,40900,93
|
|
20230707,092800,202747200,40900,40900,40900,40900,1
|
|
20230707,092700,202706300,40900,40850,40900,40850,35
|
|
20230707,092600,201275000,40850,40850,40850,40850,0
|
|
20230707,092500,201275000,40850,40800,40850,40800,80
|
|
20230707,092400,198007150,40800,40800,40800,40800,0
|
|
20230707,092300,198007150,40800,40700,40800,40700,222
|
|
20230707,092200,188950300,40750,40750,40750,40700,305
|
|
20230707,092100,176526950,40750,40800,40800,40750,9
|
|
20230707,092000,176159900,40800,40800,40800,40800,69
|
|
20230707,091900,173344700,40800,40800,40800,40800,37
|
|
20230707,091800,171835100,40800,40750,40800,40750,13
|
|
20230707,091700,171304850,40800,40800,40800,40800,33
|
|
20230707,091600,169958450,40750,40750,40800,40750,110
|
|
20230707,091500,165474750,40750,40650,40750,40650,133
|
|
20230707,091400,160062350,40700,40700,40850,40650,1087
|
|
20230707,091300,115749750,40750,40750,40750,40750,53
|
|
20230707,091200,113590000,40750,40800,40800,40750,407
|
|
20230707,091100,96999150,40850,40850,40850,40800,94
|
|
20230707,091000,93162450,40850,40900,40900,40850,42
|
|
20230707,090900,91446700,40850,40950,40950,40850,1263
|
|
20230707,090800,39813950,40950,40950,40950,40950,0
|
|
20230707,090700,39813950,40950,40950,40950,40950,3
|
|
20230707,090600,39691100,41000,41000,41000,41000,75
|
|
20230707,090500,36616100,40950,40950,40950,40950,3
|
|
20230707,090400,36493250,41000,41000,41000,41000,404
|
|
20230707,090300,19929250,41000,41000,41000,41000,4
|
|
20230707,090200,19765250,41000,41000,41000,41000,77
|
|
20230707,090100,16608250,40950,41100,41100,40950,91
|
|
20230707,090000,12877700,41100,41100,41100,40900,314
|