577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,183300,1273184800,20250,20250,20250,20250,0
|
|
20230707,183200,1273184800,20250,20250,20250,20250,0
|
|
20230707,183100,1273184800,20250,20250,20250,20250,0
|
|
20230707,183000,1273184800,20250,20250,20250,20250,0
|
|
20230707,182900,1273184800,20250,20250,20250,20250,0
|
|
20230707,182800,1273184800,20250,20250,20250,20250,0
|
|
20230707,182700,1273184800,20250,20250,20250,20250,0
|
|
20230707,182600,1273184800,20250,20250,20250,20250,0
|
|
20230707,182500,1273184800,20250,20250,20250,20250,0
|
|
20230707,182400,1273184800,20250,20250,20250,20250,0
|
|
20230707,182300,1273184800,20250,20250,20250,20250,0
|
|
20230707,182200,1273184800,20250,20250,20250,20250,0
|
|
20230707,182100,1273184800,20250,20250,20250,20250,0
|
|
20230707,182000,1273184800,20250,20250,20250,20250,0
|
|
20230707,181900,1273184800,20250,20250,20250,20250,0
|
|
20230707,181800,1273184800,20250,20250,20250,20250,0
|
|
20230707,181700,1273184800,20250,20250,20250,20250,0
|
|
20230707,181600,1273184800,20250,20250,20250,20250,0
|
|
20230707,181500,1273184800,20250,20250,20250,20250,0
|
|
20230707,181400,1273184800,20250,20250,20250,20250,0
|
|
20230707,181300,1273184800,20250,20250,20250,20250,0
|
|
20230707,181200,1273184800,20250,20250,20250,20250,0
|
|
20230707,181100,1273184800,20250,20250,20250,20250,0
|
|
20230707,181000,1273184800,20250,20250,20250,20250,0
|
|
20230707,180900,1273184800,20250,20250,20250,20250,0
|
|
20230707,180800,1273184800,20250,20250,20250,20250,0
|
|
20230707,180700,1273184800,20250,20250,20250,20250,0
|
|
20230707,180600,1273184800,20250,20250,20250,20250,0
|
|
20230707,180500,1273184800,20250,20250,20250,20250,0
|
|
20230707,180400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,180300,1273184800,20250,20250,20250,20250,0
|
|
20230707,180200,1273184800,20250,20250,20250,20250,0
|
|
20230707,180100,1273184800,20250,20250,20250,20250,0
|
|
20230707,180000,1273184800,20250,20250,20250,20250,0
|
|
20230707,175900,1273184800,20250,20250,20250,20250,0
|
|
20230707,175800,1273184800,20250,20250,20250,20250,0
|
|
20230707,175700,1273184800,20250,20250,20250,20250,0
|
|
20230707,175600,1273184800,20250,20250,20250,20250,0
|
|
20230707,175500,1273184800,20250,20250,20250,20250,0
|
|
20230707,175400,1273184800,20250,20250,20250,20250,0
|
|
20230707,175300,1273184800,20250,20250,20250,20250,0
|
|
20230707,175200,1273184800,20250,20250,20250,20250,0
|
|
20230707,175100,1273184800,20250,20250,20250,20250,0
|
|
20230707,175000,1273184800,20250,20250,20250,20250,0
|
|
20230707,174900,1273184800,20250,20250,20250,20250,0
|
|
20230707,174800,1273184800,20250,20250,20250,20250,0
|
|
20230707,174700,1273184800,20250,20250,20250,20250,0
|
|
20230707,174600,1273184800,20250,20250,20250,20250,0
|
|
20230707,174500,1273184800,20250,20250,20250,20250,0
|
|
20230707,174400,1273184800,20250,20250,20250,20250,0
|
|
20230707,174300,1273184800,20250,20250,20250,20250,0
|
|
20230707,174200,1273184800,20250,20250,20250,20250,0
|
|
20230707,174100,1273184800,20250,20250,20250,20250,0
|
|
20230707,174000,1273184800,20250,20250,20250,20250,0
|
|
20230707,173900,1273184800,20250,20250,20250,20250,0
|
|
20230707,173800,1273184800,20250,20250,20250,20250,0
|
|
20230707,173700,1273184800,20250,20250,20250,20250,0
|
|
20230707,173600,1273184800,20250,20250,20250,20250,0
|
|
20230707,173500,1273184800,20250,20250,20250,20250,0
|
|
20230707,173400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,173300,1273184800,20250,20250,20250,20250,0
|
|
20230707,173200,1273184800,20250,20250,20250,20250,0
|
|
20230707,173100,1273184800,20250,20250,20250,20250,0
|
|
20230707,173000,1273184800,20250,20250,20250,20250,0
|
|
20230707,172900,1273184800,20250,20250,20250,20250,0
|
|
20230707,172800,1273184800,20250,20250,20250,20250,0
|
|
20230707,172700,1273184800,20250,20250,20250,20250,0
|
|
20230707,172600,1273184800,20250,20250,20250,20250,0
|
|
20230707,172500,1273184800,20250,20250,20250,20250,0
|
|
20230707,172400,1273184800,20250,20250,20250,20250,0
|
|
20230707,172300,1273184800,20250,20250,20250,20250,0
|
|
20230707,172200,1273184800,20250,20250,20250,20250,0
|
|
20230707,172100,1273184800,20250,20250,20250,20250,0
|
|
20230707,172000,1273184800,20250,20250,20250,20250,0
|
|
20230707,171900,1273184800,20250,20250,20250,20250,0
|
|
20230707,171800,1273184800,20250,20250,20250,20250,0
|
|
20230707,171700,1273184800,20250,20250,20250,20250,0
|
|
20230707,171600,1273184800,20250,20250,20250,20250,0
|
|
20230707,171500,1273184800,20250,20250,20250,20250,0
|
|
20230707,171400,1273184800,20250,20250,20250,20250,0
|
|
20230707,171300,1273184800,20250,20250,20250,20250,0
|
|
20230707,171200,1273184800,20250,20250,20250,20250,0
|
|
20230707,171100,1273184800,20250,20250,20250,20250,0
|
|
20230707,171000,1273184800,20250,20250,20250,20250,0
|
|
20230707,170900,1273184800,20250,20250,20250,20250,0
|
|
20230707,170800,1273184800,20250,20250,20250,20250,0
|
|
20230707,170700,1273184800,20250,20250,20250,20250,0
|
|
20230707,170600,1273184800,20250,20250,20250,20250,0
|
|
20230707,170500,1273184800,20250,20250,20250,20250,0
|
|
20230707,170400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,170300,1273184800,20250,20250,20250,20250,0
|
|
20230707,170200,1273184800,20250,20250,20250,20250,0
|
|
20230707,170100,1273184800,20250,20250,20250,20250,0
|
|
20230707,170000,1273184800,20250,20250,20250,20250,0
|
|
20230707,165900,1273184800,20250,20250,20250,20250,0
|
|
20230707,165800,1273184800,20250,20250,20250,20250,0
|
|
20230707,165700,1273184800,20250,20250,20250,20250,0
|
|
20230707,165600,1273184800,20250,20250,20250,20250,0
|
|
20230707,165500,1273184800,20250,20250,20250,20250,0
|
|
20230707,165400,1273184800,20250,20250,20250,20250,0
|
|
20230707,165300,1273184800,20250,20250,20250,20250,0
|
|
20230707,165200,1273184800,20250,20250,20250,20250,0
|
|
20230707,165100,1273184800,20250,20250,20250,20250,0
|
|
20230707,165000,1273184800,20250,20250,20250,20250,0
|
|
20230707,164900,1273184800,20250,20250,20250,20250,0
|
|
20230707,164800,1273184800,20250,20250,20250,20250,0
|
|
20230707,164700,1273184800,20250,20250,20250,20250,0
|
|
20230707,164600,1273184800,20250,20250,20250,20250,0
|
|
20230707,164500,1273184800,20250,20250,20250,20250,0
|
|
20230707,164400,1273184800,20250,20250,20250,20250,0
|
|
20230707,164300,1273184800,20250,20250,20250,20250,0
|
|
20230707,164200,1273184800,20250,20250,20250,20250,0
|
|
20230707,164100,1273184800,20250,20250,20250,20250,0
|
|
20230707,164000,1273184800,20250,20250,20250,20250,0
|
|
20230707,163900,1273184800,20250,20250,20250,20250,0
|
|
20230707,163800,1273184800,20250,20250,20250,20250,0
|
|
20230707,163700,1273184800,20250,20250,20250,20250,0
|
|
20230707,163600,1273184800,20250,20250,20250,20250,0
|
|
20230707,163500,1273184800,20250,20250,20250,20250,0
|
|
20230707,163400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,163300,1273184800,20250,20250,20250,20250,0
|
|
20230707,163200,1273184800,20250,20250,20250,20250,0
|
|
20230707,163100,1273184800,20250,20250,20250,20250,0
|
|
20230707,163000,1273184800,20250,20250,20250,20250,0
|
|
20230707,162900,1273184800,20250,20250,20250,20250,0
|
|
20230707,162800,1273184800,20250,20250,20250,20250,0
|
|
20230707,162700,1273184800,20250,20250,20250,20250,0
|
|
20230707,162600,1273184800,20250,20250,20250,20250,0
|
|
20230707,162500,1273184800,20250,20250,20250,20250,0
|
|
20230707,162400,1273184800,20250,20250,20250,20250,0
|
|
20230707,162300,1273184800,20250,20250,20250,20250,0
|
|
20230707,162200,1273184800,20250,20250,20250,20250,0
|
|
20230707,162100,1273184800,20250,20250,20250,20250,0
|
|
20230707,162000,1273184800,20250,20250,20250,20250,0
|
|
20230707,161900,1273184800,20250,20250,20250,20250,0
|
|
20230707,161800,1273184800,20250,20250,20250,20250,0
|
|
20230707,161700,1273184800,20250,20250,20250,20250,0
|
|
20230707,161600,1273184800,20250,20250,20250,20250,0
|
|
20230707,161500,1273184800,20250,20250,20250,20250,0
|
|
20230707,161400,1273184800,20250,20250,20250,20250,0
|
|
20230707,161300,1273184800,20250,20250,20250,20250,0
|
|
20230707,161200,1273184800,20250,20250,20250,20250,0
|
|
20230707,161100,1273184800,20250,20250,20250,20250,0
|
|
20230707,161000,1273184800,20250,20250,20250,20250,0
|
|
20230707,160900,1273184800,20250,20250,20250,20250,0
|
|
20230707,160800,1273184800,20250,20250,20250,20250,0
|
|
20230707,160700,1273184800,20250,20250,20250,20250,0
|
|
20230707,160600,1273184800,20250,20250,20250,20250,0
|
|
20230707,160500,1273184800,20250,20250,20250,20250,0
|
|
20230707,160400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,160300,1273184800,20250,20250,20250,20250,0
|
|
20230707,160200,1273184800,20250,20250,20250,20250,0
|
|
20230707,160100,1273184800,20250,20250,20250,20250,0
|
|
20230707,160000,1273184800,20250,20250,20250,20250,0
|
|
20230707,155900,1273184800,20250,20250,20250,20250,0
|
|
20230707,155800,1273184800,20250,20250,20250,20250,0
|
|
20230707,155700,1273184800,20250,20250,20250,20250,0
|
|
20230707,155600,1273184800,20250,20250,20250,20250,0
|
|
20230707,155500,1273184800,20250,20250,20250,20250,0
|
|
20230707,155400,1273184800,20250,20250,20250,20250,0
|
|
20230707,155300,1273184800,20250,20250,20250,20250,0
|
|
20230707,155200,1273184800,20250,20250,20250,20250,0
|
|
20230707,155100,1273184800,20250,20250,20250,20250,0
|
|
20230707,155000,1273184800,20250,20250,20250,20250,0
|
|
20230707,154900,1273184800,20250,20250,20250,20250,0
|
|
20230707,154800,1273184800,20250,20250,20250,20250,0
|
|
20230707,154700,1273184800,20250,20250,20250,20250,0
|
|
20230707,154600,1273184800,20250,20250,20250,20250,0
|
|
20230707,154500,1273184800,20250,20250,20250,20250,0
|
|
20230707,154400,1273184800,20250,20250,20250,20250,0
|
|
20230707,154300,1273184800,20250,20250,20250,20250,0
|
|
20230707,154200,1273184800,20250,20250,20250,20250,0
|
|
20230707,154100,1273184800,20250,20250,20250,20250,0
|
|
20230707,154000,1273184800,20250,20250,20250,20250,0
|
|
20230707,153900,1273184800,20250,20250,20250,20250,0
|
|
20230707,153800,1273184800,20250,20250,20250,20250,0
|
|
20230707,153700,1273184800,20250,20250,20250,20250,0
|
|
20230707,153600,1273184800,20250,20250,20250,20250,0
|
|
20230707,153500,1273184800,20250,20250,20250,20250,0
|
|
20230707,153400,1273184800,20250,20250,20250,20250,1202
|
|
20230707,153300,1273184800,20250,20250,20250,20250,0
|
|
20230707,153200,1273184800,20250,20250,20250,20250,0
|
|
20230707,153100,1273184800,20250,20250,20250,20250,0
|
|
20230707,153000,1273184800,20250,20250,20250,20250,1202
|
|
20230707,152900,1248844300,20150,20150,20150,20150,0
|
|
20230707,152800,1248844300,20150,20150,20150,20150,0
|
|
20230707,152700,1248844300,20150,20150,20150,20150,0
|
|
20230707,152600,1248844300,20150,20150,20150,20150,0
|
|
20230707,152500,1248844300,20150,20150,20150,20150,0
|
|
20230707,152400,1248844300,20150,20150,20150,20150,0
|
|
20230707,152300,1248844300,20150,20150,20150,20150,0
|
|
20230707,152200,1248844300,20150,20150,20150,20150,0
|
|
20230707,152100,1248844300,20150,20150,20150,20150,0
|
|
20230707,152000,1248844300,20150,20150,20150,20150,0
|
|
20230707,151900,1248844300,20150,20150,20200,20150,170
|
|
20230707,151800,1245416500,20150,20200,20200,20150,1095
|
|
20230707,151700,1223351850,20150,20200,20200,20150,117
|
|
20230707,151600,1220993800,20200,20200,20200,20200,26
|
|
20230707,151500,1220468600,20150,20200,20200,20150,421
|
|
20230707,151400,1211984400,20200,20200,20200,20100,220
|
|
20230707,151300,1207554650,20200,20150,20200,20100,619
|
|
20230707,151200,1195091250,20150,20150,20150,20150,85
|
|
20230707,151100,1193378500,20150,20150,20150,20150,42
|
|
20230707,151000,1192532200,20150,20100,20150,20100,287
|
|
20230707,150900,1186761700,20150,20150,20150,20150,35
|
|
20230707,150800,1186056450,20150,20150,20150,20150,29
|
|
20230707,150700,1185472100,20150,20200,20200,20150,79
|
|
20230707,150600,1183879650,20200,20200,20200,20200,22
|
|
20230707,150500,1183435250,20200,20200,20200,20150,197
|
|
20230707,150400,1179464200,20200,20200,20200,20150,42
|
|
20230707,150300,1178616600,20200,20200,20200,20200,11
|
|
20230707,150200,1178394400,20200,20150,20200,20150,13
|
|
20230707,150100,1178131900,20150,20150,20150,20150,38
|
|
20230707,150000,1177366200,20150,20200,20200,20150,67
|
|
20230707,145900,1176015700,20200,20200,20200,20200,6
|
|
20230707,145800,1175894500,20200,20150,20200,20150,198
|
|
20230707,145700,1171904650,20200,20200,20200,20200,10
|
|
20230707,145600,1171702650,20200,20200,20200,20200,7
|
|
20230707,145500,1171561250,20200,20200,20200,20200,10
|
|
20230707,145400,1171359250,20150,20200,20200,20150,15
|
|
20230707,145300,1171056500,20200,20200,20200,20200,10
|
|
20230707,145200,1170854500,20150,20200,20200,20150,21
|
|
20230707,145100,1170430800,20200,20200,20200,20150,21
|
|
20230707,145000,1170007100,20200,20200,20200,20200,8
|
|
20230707,144900,1169845500,20200,20200,20200,20200,261
|
|
20230707,144800,1164573300,20200,20200,20200,20200,5
|
|
20230707,144700,1164472300,20200,20150,20200,20150,160
|
|
20230707,144600,1161243100,20150,20200,20200,20100,806
|
|
20230707,144500,1145042100,20150,20150,20150,20150,217
|
|
20230707,144400,1140669550,20150,20200,20200,20100,1312
|
|
20230707,144300,1114292350,20200,20200,20200,20200,6
|
|
20230707,144200,1114171150,20150,20150,20150,20150,20
|
|
20230707,144100,1113768150,20150,20200,20200,20150,397
|
|
20230707,144000,1105768450,20200,20200,20200,20200,11
|
|
20230707,143900,1105546250,20150,20200,20200,20150,1230
|
|
20230707,143800,1080761650,20200,20150,20200,20150,17
|
|
20230707,143700,1080418650,20150,20200,20200,20150,1005
|
|
20230707,143600,1060167650,20200,20200,20200,20200,13
|
|
20230707,143500,1059905050,20200,20200,20200,20200,10
|
|
20230707,143400,1059703050,20200,20200,20200,20150,17
|
|
20230707,143300,1059359900,20200,20200,20250,20200,6
|
|
20230707,143200,1059238600,20250,20200,20250,20200,13
|
|
20230707,143100,1058975600,20250,20250,20250,20150,1266
|
|
20230707,143000,1033454400,20250,20250,20250,20250,6
|
|
20230707,142900,1033332900,20250,20250,20250,20250,11
|
|
20230707,142800,1033110150,20250,20250,20250,20250,4
|
|
20230707,142700,1033029150,20150,20250,20300,20150,1330
|
|
20230707,142600,1006154000,20250,20300,20300,20250,329
|
|
20230707,142500,999491600,20300,20250,20300,20250,616
|
|
20230707,142400,986987000,20250,20250,20300,20250,952
|
|
20230707,142300,967708600,20250,20250,20250,20250,9
|
|
20230707,142200,967526350,20250,20250,20250,20250,5
|
|
20230707,142100,967425100,20250,20250,20250,20250,11
|
|
20230707,142000,967202350,20250,20250,20250,20250,6
|
|
20230707,141900,967080850,20250,20200,20250,20200,1328
|
|
20230707,141800,940254950,20200,20200,20200,20200,11
|
|
20230707,141700,940032750,20200,20200,20200,20200,5
|
|
20230707,141600,939931750,20200,20200,20200,20200,112
|
|
20230707,141500,937669350,20200,20200,20200,20200,6
|
|
20230707,141400,937548150,20200,20200,20200,20200,11
|
|
20230707,141300,937325950,20200,20200,20200,20200,5
|
|
20230707,141200,937224950,20200,20200,20200,20200,13
|
|
20230707,141100,936962350,20200,20200,20200,20150,14
|
|
20230707,141000,936680000,20200,20250,20250,20200,63
|
|
20230707,140900,935404450,20250,20250,20250,20250,5
|
|
20230707,140800,935303200,20250,20250,20250,20250,9
|
|
20230707,140700,935120950,20200,20200,20250,20200,5
|
|
20230707,140600,935019850,20250,20250,20250,20200,13
|
|
20230707,140500,934756650,20250,20200,20250,20200,10
|
|
20230707,140400,934554250,20200,20250,20250,20200,117
|
|
20230707,140300,932185100,20200,20200,20250,20200,20
|
|
20230707,140200,931780550,20250,20250,20250,20250,7
|
|
20230707,140100,931638800,20250,20200,20250,20200,10
|
|
20230707,140000,931436400,20200,20200,20250,20150,172
|
|
20230707,135900,927965200,20200,20200,20200,20200,11
|
|
20230707,135800,927743000,20150,20200,20250,20150,376
|
|
20230707,135700,920148200,20250,20250,20250,20250,10
|
|
20230707,135600,919945700,20250,20250,20250,20250,8
|
|
20230707,135500,919783700,20250,20200,20250,20200,9
|
|
20230707,135400,919601500,20250,20250,20250,20200,24
|
|
20230707,135300,919116050,20250,20250,20250,20250,10
|
|
20230707,135200,918913550,20250,20250,20250,20250,8
|
|
20230707,135100,918751550,20250,20200,20250,20200,75
|
|
20230707,135000,917236200,20250,20250,20250,20250,10
|
|
20230707,134900,917033700,20250,20250,20250,20250,6
|
|
20230707,134800,916912200,20250,20250,20250,20250,26
|
|
20230707,134700,916385700,20250,20200,20250,20200,19
|
|
20230707,134600,916001600,20200,20250,20250,20200,37
|
|
20230707,134500,915253650,20250,20200,20250,20200,13
|
|
20230707,134400,914990750,20250,20250,20250,20250,10
|
|
20230707,134300,914788250,20250,20250,20250,20250,6
|
|
20230707,134200,914666750,20250,20250,20250,20250,10
|
|
20230707,134100,914464250,20250,20250,20250,20250,8
|
|
20230707,134000,914302250,20250,20250,20250,20250,11
|
|
20230707,133900,914079500,20250,20250,20250,20250,14
|
|
20230707,133800,913796000,20250,20250,20250,20250,11
|
|
20230707,133700,913573250,20250,20250,20250,20250,9
|
|
20230707,133600,913391000,20250,20200,20250,20200,155
|
|
20230707,133500,910259750,20250,20200,20250,20200,21
|
|
20230707,133400,909835000,20250,20250,20250,20250,7
|
|
20230707,133300,909693250,20250,20250,20250,20250,10
|
|
20230707,133200,909490750,20250,20200,20250,20200,12
|
|
20230707,133100,909248000,20200,20250,20250,20200,16
|
|
20230707,133000,908924200,20250,20250,20250,20250,6
|
|
20230707,132900,908802700,20250,20250,20250,20250,12
|
|
20230707,132800,908559700,20200,20250,20250,20200,12
|
|
20230707,132700,908316950,20200,20250,20250,20200,30
|
|
20230707,132600,907710500,20250,20250,20250,20250,7
|
|
20230707,132500,907568750,20250,20200,20250,20200,17
|
|
20230707,132400,907225000,20250,20250,20250,20250,122
|
|
20230707,132300,904754500,20250,20250,20250,20250,4
|
|
20230707,132200,904673500,20250,20250,20250,20200,30
|
|
20230707,132100,904066050,20250,20250,20250,20250,28
|
|
20230707,132000,903499050,20250,20250,20250,20250,57
|
|
20230707,131900,902344800,20250,20250,20250,20250,4
|
|
20230707,131800,902263800,20250,20250,20250,20200,20
|
|
20230707,131700,901859300,20250,20250,20250,20250,6
|
|
20230707,131600,901737800,20250,20250,20250,20250,12
|
|
20230707,131500,901494800,20250,20250,20250,20250,6
|
|
20230707,131400,901373300,20250,20250,20250,20250,11
|
|
20230707,131300,901150550,20250,20250,20250,20200,8
|
|
20230707,131200,900988650,20200,20250,20250,20200,6
|
|
20230707,131100,900867200,20250,20250,20250,20200,91
|
|
20230707,131000,899028450,20250,20250,20250,20200,460
|
|
20230707,130900,889736100,20250,20250,20250,20250,12
|
|
20230707,130800,889493100,20250,20250,20250,20250,57
|
|
20230707,130700,888338850,20250,20200,20250,20200,18
|
|
20230707,130600,887974850,20250,20250,20250,20250,12
|
|
20230707,130500,887731850,20250,20300,20300,20250,419
|
|
20230707,130400,879246750,20300,20300,20300,20300,8
|
|
20230707,130300,879084350,20300,20300,20300,20250,40
|
|
20230707,130200,878273850,20300,20300,20300,20300,3
|
|
20230707,130100,878212950,20300,20300,20300,20300,34
|
|
20230707,130000,877522750,20300,20300,20300,20300,6
|
|
20230707,125900,877400950,20300,20250,20300,20250,66
|
|
20230707,125800,876064150,20300,20300,20300,20300,112
|
|
20230707,125700,873790550,20300,20300,20300,20300,5
|
|
20230707,125600,873689050,20250,20300,20300,20250,73
|
|
20230707,125500,872209000,20300,20250,20300,20250,6
|
|
20230707,125400,872087250,20300,20300,20300,20300,511
|
|
20230707,125300,861713950,20300,20300,20300,20300,8
|
|
20230707,125200,861551550,20300,20250,20300,20250,17
|
|
20230707,125100,861206900,20250,20250,20250,20200,530
|
|
20230707,125000,850478000,20250,20300,20300,20250,11
|
|
20230707,124900,850254900,20250,20300,20300,20250,100
|
|
20230707,124800,848229700,20300,20300,20300,20300,11
|
|
20230707,124700,848006400,20300,20300,20300,20250,65
|
|
20230707,124600,846689450,20300,20300,20300,20300,5
|
|
20230707,124500,846587950,20300,20250,20300,20250,239
|
|
20230707,124400,841743300,20300,20300,20300,20300,8
|
|
20230707,124300,841580900,20300,20300,20300,20300,12
|
|
20230707,124200,841337300,20300,20300,20300,20300,19
|
|
20230707,124100,840951600,20300,20300,20300,20250,84
|
|
20230707,124000,839246450,20300,20300,20300,20300,96
|
|
20230707,123900,837297650,20300,20250,20300,20250,32
|
|
20230707,123800,836649150,20250,20300,20300,20250,12
|
|
20230707,123700,836405750,20300,20300,20300,20300,11
|
|
20230707,123600,836182450,20300,20300,20300,20300,7
|
|
20230707,123500,836040350,20300,20300,20300,20300,35
|
|
20230707,123400,835329850,20300,20300,20300,20300,6
|
|
20230707,123300,835208050,20300,20300,20300,20300,38
|
|
20230707,123200,834436650,20300,20300,20300,20300,5
|
|
20230707,123100,834335150,20300,20300,20300,20300,8
|
|
20230707,123000,834172750,20300,20300,20300,20300,10
|
|
20230707,122900,833969750,20300,20300,20300,20300,5
|
|
20230707,122800,833868250,20300,20300,20300,20300,31
|
|
20230707,122700,833238950,20300,20300,20300,20300,16
|
|
20230707,122600,832914150,20300,20300,20300,20300,11
|
|
20230707,122500,832690850,20250,20300,20300,20250,15
|
|
20230707,122400,832386850,20300,20300,20300,20300,11
|
|
20230707,122300,832163550,20300,20300,20300,20300,7
|
|
20230707,122200,832021450,20300,20300,20300,20250,130
|
|
20230707,122100,829388650,20300,20300,20300,20250,119
|
|
20230707,122000,826978550,20250,20300,20300,20250,115
|
|
20230707,121900,824649350,20300,20300,20300,20300,4
|
|
20230707,121800,824568150,20300,20300,20300,20300,7
|
|
20230707,121700,824426050,20300,20300,20300,20250,11
|
|
20230707,121600,824202800,20300,20300,20300,20300,10
|
|
20230707,121500,823999800,20300,20300,20300,20300,10
|
|
20230707,121400,823796800,20300,20300,20300,20300,6
|
|
20230707,121300,823675000,20300,20300,20300,20300,12
|
|
20230707,121200,823431400,20250,20250,20300,20250,33
|
|
20230707,121100,822763000,20300,20300,20300,20250,71
|
|
20230707,121000,821324700,20300,20300,20300,20300,6
|
|
20230707,120900,821202900,20300,20250,20300,20250,188
|
|
20230707,120800,817395600,20250,20250,20250,20250,57
|
|
20230707,120700,816241350,20250,20250,20250,20250,60
|
|
20230707,120600,815026350,20250,20250,20250,20250,8
|
|
20230707,120500,814864350,20250,20300,20300,20250,83
|
|
20230707,120400,813183450,20300,20250,20300,20250,429
|
|
20230707,120300,804495950,20250,20200,20250,20200,8
|
|
20230707,120200,804334000,20250,20250,20250,20250,24
|
|
20230707,120100,803848000,20250,20250,20250,20250,5
|
|
20230707,120000,803746750,20200,20250,20250,20200,56
|
|
20230707,115900,802613500,20250,20250,20250,20200,18
|
|
20230707,115800,802249500,20250,20250,20250,20250,12
|
|
20230707,115700,802006500,20250,20250,20250,20250,8
|
|
20230707,115600,801844500,20250,20250,20250,20250,12
|
|
20230707,115500,801601500,20250,20200,20250,20200,12
|
|
20230707,115400,801358700,20250,20250,20250,20250,13
|
|
20230707,115300,801095450,20250,20250,20250,20250,9
|
|
20230707,115200,800913200,20250,20250,20250,20200,105
|
|
20230707,115100,798791900,20250,20250,20250,20250,14
|
|
20230707,115000,798508400,20250,20250,20250,20250,7
|
|
20230707,114900,798366650,20250,20250,20250,20250,12
|
|
20230707,114800,798123650,20250,20250,20250,20200,19
|
|
20230707,114700,797739450,20250,20250,20250,20250,11
|
|
20230707,114600,797516700,20250,20200,20250,20200,13
|
|
20230707,114500,797253700,20200,20250,20250,20200,14
|
|
20230707,114400,796970400,20250,20250,20250,20200,20
|
|
20230707,114300,796565450,20250,20250,20250,20250,11
|
|
20230707,114200,796342700,20250,20250,20250,20250,9
|
|
20230707,114100,796160450,20250,20250,20250,20250,13
|
|
20230707,114000,795897200,20250,20250,20250,20250,13
|
|
20230707,113900,795633950,20250,20200,20250,20200,6
|
|
20230707,113800,795512500,20250,20250,20250,20200,28
|
|
20230707,113700,794946300,20250,20250,20250,20250,7
|
|
20230707,113600,794804550,20250,20250,20250,20200,163
|
|
20230707,113500,791511300,20250,20200,20250,20200,62
|
|
20230707,113400,790258550,20250,20250,20250,20250,113
|
|
20230707,113300,787970300,20250,20250,20250,20250,7
|
|
20230707,113200,787828550,20200,20250,20250,20200,18
|
|
20230707,113100,787464450,20250,20250,20250,20200,12
|
|
20230707,113000,787221550,20250,20250,20250,20250,11
|
|
20230707,112900,786998800,20250,20300,20300,20200,62
|
|
20230707,112800,785743850,20300,20300,20300,20300,12
|
|
20230707,112700,785500250,20300,20300,20300,20300,21
|
|
20230707,112600,785073950,20300,20300,20300,20300,12
|
|
20230707,112500,784830350,20300,20300,20300,20250,26
|
|
20230707,112400,784303750,20300,20300,20300,20300,1
|
|
20230707,112300,784283450,20300,20300,20300,20250,7
|
|
20230707,112200,784141600,20250,20300,20300,20250,27
|
|
20230707,112100,783593650,20300,20300,20300,20300,16
|
|
20230707,112000,783268850,20300,20250,20300,20250,6
|
|
20230707,111900,783147250,20250,20200,20250,20200,6
|
|
20230707,111800,783026000,20300,20300,20300,20300,8
|
|
20230707,111700,782863600,20300,20300,20300,20300,1
|
|
20230707,111600,782843300,20300,20250,20300,20200,28
|
|
20230707,111500,782277350,20200,20200,20200,20200,250
|
|
20230707,111400,777227350,20200,20200,20200,20200,17
|
|
20230707,111300,776883950,20200,20200,20200,20200,111
|
|
20230707,111200,774641750,20200,20200,20200,20200,102
|
|
20230707,111100,772581350,20200,20200,20200,20200,32
|
|
20230707,111000,771934950,20200,20300,20300,20200,202
|
|
20230707,110900,767854350,20200,20300,20300,20200,94
|
|
20230707,110800,765955450,20300,20300,20300,20300,2
|
|
20230707,110700,765914850,20300,20250,20300,20200,3700
|
|
20230707,110600,691000900,20300,20250,20300,20250,9
|
|
20230707,110500,690818600,20300,20300,20300,20300,2
|
|
20230707,110400,690778000,20300,20300,20300,20300,1
|
|
20230707,110300,690757700,20300,20250,20300,20250,23
|
|
20230707,110200,690291850,20250,20300,20300,20250,225
|
|
20230707,110100,685734350,20300,20300,20300,20300,2
|
|
20230707,110000,685693750,20300,20300,20300,20300,1
|
|
20230707,105900,685673450,20300,20300,20300,20300,2
|
|
20230707,105800,685632850,20250,20300,20300,20250,2
|
|
20230707,105700,685592300,20300,20300,20300,20300,86
|
|
20230707,105600,683846500,20300,20300,20300,20300,51
|
|
20230707,105500,682811200,20300,20300,20300,20300,1
|
|
20230707,105400,682790900,20300,20300,20300,20250,4
|
|
20230707,105300,682709750,20250,20250,20300,20250,166
|
|
20230707,105200,679348200,20350,20350,20350,20350,7
|
|
20230707,105100,679205750,20300,20350,20400,20300,5628
|
|
20230707,105000,564683500,20400,20400,20450,20400,482
|
|
20230707,104900,554850650,20450,20450,20450,20450,1
|
|
20230707,104800,554830200,20450,20450,20450,20400,6
|
|
20230707,104700,554707600,20450,20450,20450,20450,2
|
|
20230707,104600,554666700,20450,20500,20500,20450,2
|
|
20230707,104500,554625750,20500,20500,20500,20500,1
|
|
20230707,104400,554605250,20400,20500,20500,20400,168
|
|
20230707,104300,551169600,20500,20500,20500,20500,1
|
|
20230707,104200,551149100,20500,20500,20500,20500,3
|
|
20230707,104100,551087600,20500,20500,20500,20500,2
|
|
20230707,104000,551046600,20500,20500,20500,20500,1
|
|
20230707,103900,551026100,20500,20450,20500,20450,15
|
|
20230707,103800,550719150,20500,20500,20500,20500,37
|
|
20230707,103700,549960650,20500,20500,20500,20450,6
|
|
20230707,103600,549837850,20500,20500,20500,20500,31
|
|
20230707,103500,549202350,20500,20500,20500,20500,55
|
|
20230707,103400,548074850,20450,20500,20500,20450,21
|
|
20230707,103300,547644600,20500,20450,20500,20450,491
|
|
20230707,103200,537581800,20450,20450,20450,20450,7
|
|
20230707,103100,537438650,20450,20450,20450,20400,500
|
|
20230707,103000,527238500,20350,20450,20450,20350,701
|
|
20230707,102900,512951600,20450,20450,20450,20450,1
|
|
20230707,102800,512931150,20450,20450,20450,20450,134
|
|
20230707,102700,510190850,20500,20500,20500,20500,1
|
|
20230707,102600,510170350,20500,20500,20550,20450,1052
|
|
20230707,102500,488605250,20550,20500,20550,20500,4
|
|
20230707,102400,488523200,20550,20550,20550,20550,23
|
|
20230707,102300,488050550,20550,20550,20550,20550,1
|
|
20230707,102200,488030000,20550,20550,20550,20550,2
|
|
20230707,102100,487988900,20550,20500,20550,20500,22
|
|
20230707,102000,487537800,20550,20550,20550,20550,2
|
|
20230707,101900,487496700,20500,20500,20550,20500,74
|
|
20230707,101800,485979050,20550,20550,20550,20500,551
|
|
20230707,101700,474683200,20550,20550,20550,20550,16
|
|
20230707,101600,474354400,20550,20550,20550,20550,76
|
|
20230707,101500,472792600,20550,20550,20550,20550,2
|
|
20230707,101400,472751500,20500,20500,20500,20500,63
|
|
20230707,101300,471460000,20500,20550,20550,20500,28
|
|
20230707,101200,470885850,20550,20500,20550,20500,2
|
|
20230707,101100,470844800,20550,20550,20550,20550,3
|
|
20230707,101000,470783150,20550,20550,20550,20550,1
|
|
20230707,100900,470762600,20550,20550,20550,20550,8
|
|
20230707,100800,470598200,20500,20500,20500,20500,187
|
|
20230707,100700,466764700,20500,20500,20500,20500,3
|
|
20230707,100600,466703200,20500,20500,20500,20500,1
|
|
20230707,100500,466682700,20500,20500,20500,20500,110
|
|
20230707,100400,464427700,20500,20500,20500,20500,51
|
|
20230707,100300,463382200,20500,20450,20500,20400,1890
|
|
20230707,100200,424691800,20450,20400,20450,20400,25
|
|
20230707,100100,424181550,20450,20450,20450,20450,2
|
|
20230707,100000,424140650,20450,20400,20450,20400,158
|
|
20230707,095900,420917250,20450,20400,20500,20400,1259
|
|
20230707,095800,395208550,20500,20450,20500,20450,112
|
|
20230707,095700,392917550,20450,20450,20450,20450,4
|
|
20230707,095600,392835750,20450,20500,20500,20450,113
|
|
20230707,095500,390524300,20500,20450,20500,20450,19
|
|
20230707,095400,390135350,20450,20400,20450,20400,1929
|
|
20230707,095300,350753750,20400,20400,20400,20350,450
|
|
20230707,095200,341574250,20400,20400,20400,20400,12
|
|
20230707,095100,341329450,20400,20400,20400,20400,1
|
|
20230707,095000,341309050,20400,20300,20400,20300,25
|
|
20230707,094900,340799350,20400,20300,20400,20300,29
|
|
20230707,094800,340210450,20400,20250,20400,20250,2538
|
|
20230707,094700,288729300,20250,20250,20250,20250,10
|
|
20230707,094600,288526800,20250,20250,20250,20250,1
|
|
20230707,094500,288506550,20200,20200,20250,20200,168
|
|
20230707,094400,285112900,20200,20250,20250,20200,201
|
|
20230707,094300,281052650,20250,20200,20250,20200,5
|
|
20230707,094200,280951550,20200,20250,20250,20200,273
|
|
20230707,094100,275436800,20250,20250,20250,20250,2
|
|
20230707,094000,275396300,20200,20200,20200,20200,402
|
|
20230707,093900,267275900,20200,20250,20250,20200,22
|
|
20230707,093800,266831350,20200,20200,20200,20200,8
|
|
20230707,093700,266669750,20150,20200,20200,20150,51
|
|
20230707,093600,265642050,20200,20250,20250,20200,7
|
|
20230707,093500,265500600,20250,20200,20250,20200,12
|
|
20230707,093400,265257900,20200,20250,20250,20200,6
|
|
20230707,093300,265136650,20250,20250,20250,20250,145
|
|
20230707,093200,262200400,20250,20250,20250,20150,60
|
|
20230707,093100,260990900,20250,20200,20250,20200,157
|
|
20230707,093000,257819450,20200,20200,20200,20200,318
|
|
20230707,092900,251395850,20200,20150,20200,20150,38
|
|
20230707,092800,250628300,20200,20150,20200,20150,151
|
|
20230707,092700,247585550,20200,20200,20200,20200,101
|
|
20230707,092600,245545350,20200,20200,20200,20200,13
|
|
20230707,092500,245282750,20150,20050,20150,20050,964
|
|
20230707,092400,225897500,20100,20100,20100,20050,66
|
|
20230707,092300,224571150,20100,20100,20100,20050,45
|
|
20230707,092200,223668150,20100,20100,20100,20100,23
|
|
20230707,092100,223205850,20100,20050,20100,20050,102
|
|
20230707,092000,221160700,20050,20100,20100,20050,12
|
|
20230707,091900,220920050,20100,20050,20100,20050,8
|
|
20230707,091800,220759600,20050,20100,20100,20050,13
|
|
20230707,091700,220498850,20100,20050,20100,20050,279
|
|
20230707,091600,214904850,20050,20100,20100,20050,6
|
|
20230707,091500,214784500,20050,20150,20150,20050,962
|
|
20230707,091400,195473200,20150,20100,20150,20100,53
|
|
20230707,091300,194407600,20150,20300,20300,20150,985
|
|
20230707,091200,174549350,20300,20300,20300,20300,5
|
|
20230707,091100,174447850,20250,20250,20250,20200,106
|
|
20230707,091000,172304000,20250,20300,20300,20250,115
|
|
20230707,090900,169975050,20300,20300,20300,20300,21
|
|
20230707,090800,169548750,20300,20300,20300,20300,421
|
|
20230707,090700,161002450,20250,20250,20300,20250,79
|
|
20230707,090600,159401650,20300,20200,20300,20200,1612
|
|
20230707,090500,126770700,20200,20100,20200,20100,14
|
|
20230707,090400,126488400,20200,20200,20200,20100,168
|
|
20230707,090300,123111300,20100,20100,20100,20100,110
|
|
20230707,090200,120900300,20100,20200,20200,20100,4679
|
|
20230707,090100,26638750,20200,20200,20200,20200,2
|
|
20230707,090000,26598350,20200,20150,20200,20150,1180
|