650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,194600,3535929250,34550,34550,34550,34550,0
|
|
20230705,194500,3535929250,34550,34550,34550,34550,0
|
|
20230705,194400,3535929250,34550,34550,34550,34550,0
|
|
20230705,194300,3535929250,34550,34550,34550,34550,0
|
|
20230705,194200,3535929250,34550,34550,34550,34550,0
|
|
20230705,194100,3535929250,34550,34550,34550,34550,0
|
|
20230705,194000,3535929250,34550,34550,34550,34550,0
|
|
20230705,193900,3535929250,34550,34550,34550,34550,0
|
|
20230705,193800,3535929250,34550,34550,34550,34550,0
|
|
20230705,193700,3535929250,34550,34550,34550,34550,0
|
|
20230705,193600,3535929250,34550,34550,34550,34550,0
|
|
20230705,193500,3535929250,34550,34550,34550,34550,0
|
|
20230705,193400,3535929250,34550,34550,34550,34550,0
|
|
20230705,193300,3535929250,34550,34550,34550,34550,0
|
|
20230705,193200,3535929250,34550,34550,34550,34550,0
|
|
20230705,193100,3535929250,34550,34550,34550,34550,0
|
|
20230705,193000,3535929250,34550,34550,34550,34550,0
|
|
20230705,192900,3535929250,34550,34550,34550,34550,0
|
|
20230705,192800,3535929250,34550,34550,34550,34550,0
|
|
20230705,192700,3535929250,34550,34550,34550,34550,0
|
|
20230705,192600,3535929250,34550,34550,34550,34550,0
|
|
20230705,192500,3535929250,34550,34550,34550,34550,0
|
|
20230705,192400,3535929250,34550,34550,34550,34550,0
|
|
20230705,192300,3535929250,34550,34550,34550,34550,0
|
|
20230705,192200,3535929250,34550,34550,34550,34550,0
|
|
20230705,192100,3535929250,34550,34550,34550,34550,0
|
|
20230705,192000,3535929250,34550,34550,34550,34550,0
|
|
20230705,191900,3535929250,34550,34550,34550,34550,0
|
|
20230705,191800,3535929250,34550,34550,34550,34550,0
|
|
20230705,191700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,191600,3535929250,34550,34550,34550,34550,0
|
|
20230705,191500,3535929250,34550,34550,34550,34550,0
|
|
20230705,191400,3535929250,34550,34550,34550,34550,0
|
|
20230705,191300,3535929250,34550,34550,34550,34550,0
|
|
20230705,191200,3535929250,34550,34550,34550,34550,0
|
|
20230705,191100,3535929250,34550,34550,34550,34550,0
|
|
20230705,191000,3535929250,34550,34550,34550,34550,0
|
|
20230705,190900,3535929250,34550,34550,34550,34550,0
|
|
20230705,190800,3535929250,34550,34550,34550,34550,0
|
|
20230705,190700,3535929250,34550,34550,34550,34550,0
|
|
20230705,190600,3535929250,34550,34550,34550,34550,0
|
|
20230705,190500,3535929250,34550,34550,34550,34550,0
|
|
20230705,190400,3535929250,34550,34550,34550,34550,0
|
|
20230705,190300,3535929250,34550,34550,34550,34550,0
|
|
20230705,190200,3535929250,34550,34550,34550,34550,0
|
|
20230705,190100,3535929250,34550,34550,34550,34550,0
|
|
20230705,190000,3535929250,34550,34550,34550,34550,0
|
|
20230705,185900,3535929250,34550,34550,34550,34550,0
|
|
20230705,185800,3535929250,34550,34550,34550,34550,0
|
|
20230705,185700,3535929250,34550,34550,34550,34550,0
|
|
20230705,185600,3535929250,34550,34550,34550,34550,0
|
|
20230705,185500,3535929250,34550,34550,34550,34550,0
|
|
20230705,185400,3535929250,34550,34550,34550,34550,0
|
|
20230705,185300,3535929250,34550,34550,34550,34550,0
|
|
20230705,185200,3535929250,34550,34550,34550,34550,0
|
|
20230705,185100,3535929250,34550,34550,34550,34550,0
|
|
20230705,185000,3535929250,34550,34550,34550,34550,0
|
|
20230705,184900,3535929250,34550,34550,34550,34550,0
|
|
20230705,184800,3535929250,34550,34550,34550,34550,0
|
|
20230705,184700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,184600,3535929250,34550,34550,34550,34550,0
|
|
20230705,184500,3535929250,34550,34550,34550,34550,0
|
|
20230705,184400,3535929250,34550,34550,34550,34550,0
|
|
20230705,184300,3535929250,34550,34550,34550,34550,0
|
|
20230705,184200,3535929250,34550,34550,34550,34550,0
|
|
20230705,184100,3535929250,34550,34550,34550,34550,0
|
|
20230705,184000,3535929250,34550,34550,34550,34550,0
|
|
20230705,183900,3535929250,34550,34550,34550,34550,0
|
|
20230705,183800,3535929250,34550,34550,34550,34550,0
|
|
20230705,183700,3535929250,34550,34550,34550,34550,0
|
|
20230705,183600,3535929250,34550,34550,34550,34550,0
|
|
20230705,183500,3535929250,34550,34550,34550,34550,0
|
|
20230705,183400,3535929250,34550,34550,34550,34550,0
|
|
20230705,183300,3535929250,34550,34550,34550,34550,0
|
|
20230705,183200,3535929250,34550,34550,34550,34550,0
|
|
20230705,183100,3535929250,34550,34550,34550,34550,0
|
|
20230705,183000,3535929250,34550,34550,34550,34550,0
|
|
20230705,182900,3535929250,34550,34550,34550,34550,0
|
|
20230705,182800,3535929250,34550,34550,34550,34550,0
|
|
20230705,182700,3535929250,34550,34550,34550,34550,0
|
|
20230705,182600,3535929250,34550,34550,34550,34550,0
|
|
20230705,182500,3535929250,34550,34550,34550,34550,0
|
|
20230705,182400,3535929250,34550,34550,34550,34550,0
|
|
20230705,182300,3535929250,34550,34550,34550,34550,0
|
|
20230705,182200,3535929250,34550,34550,34550,34550,0
|
|
20230705,182100,3535929250,34550,34550,34550,34550,0
|
|
20230705,182000,3535929250,34550,34550,34550,34550,0
|
|
20230705,181900,3535929250,34550,34550,34550,34550,0
|
|
20230705,181800,3535929250,34550,34550,34550,34550,0
|
|
20230705,181700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,181600,3535929250,34550,34550,34550,34550,0
|
|
20230705,181500,3535929250,34550,34550,34550,34550,0
|
|
20230705,181400,3535929250,34550,34550,34550,34550,0
|
|
20230705,181300,3535929250,34550,34550,34550,34550,0
|
|
20230705,181200,3535929250,34550,34550,34550,34550,0
|
|
20230705,181100,3535929250,34550,34550,34550,34550,0
|
|
20230705,181000,3535929250,34550,34550,34550,34550,0
|
|
20230705,180900,3535929250,34550,34550,34550,34550,0
|
|
20230705,180800,3535929250,34550,34550,34550,34550,0
|
|
20230705,180700,3535929250,34550,34550,34550,34550,0
|
|
20230705,180600,3535929250,34550,34550,34550,34550,0
|
|
20230705,180500,3535929250,34550,34550,34550,34550,0
|
|
20230705,180400,3535929250,34550,34550,34550,34550,0
|
|
20230705,180300,3535929250,34550,34550,34550,34550,0
|
|
20230705,180200,3535929250,34550,34550,34550,34550,0
|
|
20230705,180100,3535929250,34550,34550,34550,34550,0
|
|
20230705,180000,3535929250,34550,34550,34550,34550,0
|
|
20230705,175900,3535929250,34550,34550,34550,34550,0
|
|
20230705,175800,3535929250,34550,34550,34550,34550,0
|
|
20230705,175700,3535929250,34550,34550,34550,34550,0
|
|
20230705,175600,3535929250,34550,34550,34550,34550,0
|
|
20230705,175500,3535929250,34550,34550,34550,34550,0
|
|
20230705,175400,3535929250,34550,34550,34550,34550,0
|
|
20230705,175300,3535929250,34550,34550,34550,34550,0
|
|
20230705,175200,3535929250,34550,34550,34550,34550,0
|
|
20230705,175100,3535929250,34550,34550,34550,34550,0
|
|
20230705,175000,3535929250,34550,34550,34550,34550,0
|
|
20230705,174900,3535929250,34550,34550,34550,34550,0
|
|
20230705,174800,3535929250,34550,34550,34550,34550,0
|
|
20230705,174700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,174600,3535929250,34550,34550,34550,34550,0
|
|
20230705,174500,3535929250,34550,34550,34550,34550,0
|
|
20230705,174400,3535929250,34550,34550,34550,34550,0
|
|
20230705,174300,3535929250,34550,34550,34550,34550,0
|
|
20230705,174200,3535929250,34550,34550,34550,34550,0
|
|
20230705,174100,3535929250,34550,34550,34550,34550,0
|
|
20230705,174000,3535929250,34550,34550,34550,34550,0
|
|
20230705,173900,3535929250,34550,34550,34550,34550,0
|
|
20230705,173800,3535929250,34550,34550,34550,34550,0
|
|
20230705,173700,3535929250,34550,34550,34550,34550,0
|
|
20230705,173600,3535929250,34550,34550,34550,34550,0
|
|
20230705,173500,3535929250,34550,34550,34550,34550,0
|
|
20230705,173400,3535929250,34550,34550,34550,34550,0
|
|
20230705,173300,3535929250,34550,34550,34550,34550,0
|
|
20230705,173200,3535929250,34550,34550,34550,34550,0
|
|
20230705,173100,3535929250,34550,34550,34550,34550,0
|
|
20230705,173000,3535929250,34550,34550,34550,34550,0
|
|
20230705,172900,3535929250,34550,34550,34550,34550,0
|
|
20230705,172800,3535929250,34550,34550,34550,34550,0
|
|
20230705,172700,3535929250,34550,34550,34550,34550,0
|
|
20230705,172600,3535929250,34550,34550,34550,34550,0
|
|
20230705,172500,3535929250,34550,34550,34550,34550,0
|
|
20230705,172400,3535929250,34550,34550,34550,34550,0
|
|
20230705,172300,3535929250,34550,34550,34550,34550,0
|
|
20230705,172200,3535929250,34550,34550,34550,34550,0
|
|
20230705,172100,3535929250,34550,34550,34550,34550,0
|
|
20230705,172000,3535929250,34550,34550,34550,34550,0
|
|
20230705,171900,3535929250,34550,34550,34550,34550,0
|
|
20230705,171800,3535929250,34550,34550,34550,34550,0
|
|
20230705,171700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,171600,3535929250,34550,34550,34550,34550,0
|
|
20230705,171500,3535929250,34550,34550,34550,34550,0
|
|
20230705,171400,3535929250,34550,34550,34550,34550,0
|
|
20230705,171300,3535929250,34550,34550,34550,34550,0
|
|
20230705,171200,3535929250,34550,34550,34550,34550,0
|
|
20230705,171100,3535929250,34550,34550,34550,34550,0
|
|
20230705,171000,3535929250,34550,34550,34550,34550,0
|
|
20230705,170900,3535929250,34550,34550,34550,34550,0
|
|
20230705,170800,3535929250,34550,34550,34550,34550,0
|
|
20230705,170700,3535929250,34550,34550,34550,34550,0
|
|
20230705,170600,3535929250,34550,34550,34550,34550,0
|
|
20230705,170500,3535929250,34550,34550,34550,34550,0
|
|
20230705,170400,3535929250,34550,34550,34550,34550,0
|
|
20230705,170300,3535929250,34550,34550,34550,34550,0
|
|
20230705,170200,3535929250,34550,34550,34550,34550,0
|
|
20230705,170100,3535929250,34550,34550,34550,34550,0
|
|
20230705,170000,3535929250,34550,34550,34550,34550,0
|
|
20230705,165900,3535929250,34550,34550,34550,34550,0
|
|
20230705,165800,3535929250,34550,34550,34550,34550,0
|
|
20230705,165700,3535929250,34550,34550,34550,34550,0
|
|
20230705,165600,3535929250,34550,34550,34550,34550,0
|
|
20230705,165500,3535929250,34550,34550,34550,34550,0
|
|
20230705,165400,3535929250,34550,34550,34550,34550,0
|
|
20230705,165300,3535929250,34550,34550,34550,34550,0
|
|
20230705,165200,3535929250,34550,34550,34550,34550,0
|
|
20230705,165100,3535929250,34550,34550,34550,34550,0
|
|
20230705,165000,3535929250,34550,34550,34550,34550,0
|
|
20230705,164900,3535929250,34550,34550,34550,34550,0
|
|
20230705,164800,3535929250,34550,34550,34550,34550,0
|
|
20230705,164700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,164600,3535929250,34550,34550,34550,34550,0
|
|
20230705,164500,3535929250,34550,34550,34550,34550,0
|
|
20230705,164400,3535929250,34550,34550,34550,34550,0
|
|
20230705,164300,3535929250,34550,34550,34550,34550,0
|
|
20230705,164200,3535929250,34550,34550,34550,34550,0
|
|
20230705,164100,3535929250,34550,34550,34550,34550,0
|
|
20230705,164000,3535929250,34550,34550,34550,34550,0
|
|
20230705,163900,3535929250,34550,34550,34550,34550,0
|
|
20230705,163800,3535929250,34550,34550,34550,34550,0
|
|
20230705,163700,3535929250,34550,34550,34550,34550,0
|
|
20230705,163600,3535929250,34550,34550,34550,34550,0
|
|
20230705,163500,3535929250,34550,34550,34550,34550,0
|
|
20230705,163400,3535929250,34550,34550,34550,34550,0
|
|
20230705,163300,3535929250,34550,34550,34550,34550,0
|
|
20230705,163200,3535929250,34550,34550,34550,34550,0
|
|
20230705,163100,3535929250,34550,34550,34550,34550,0
|
|
20230705,163000,3535929250,34550,34550,34550,34550,0
|
|
20230705,162900,3535929250,34550,34550,34550,34550,0
|
|
20230705,162800,3535929250,34550,34550,34550,34550,0
|
|
20230705,162700,3535929250,34550,34550,34550,34550,0
|
|
20230705,162600,3535929250,34550,34550,34550,34550,0
|
|
20230705,162500,3535929250,34550,34550,34550,34550,0
|
|
20230705,162400,3535929250,34550,34550,34550,34550,0
|
|
20230705,162300,3535929250,34550,34550,34550,34550,0
|
|
20230705,162200,3535929250,34550,34550,34550,34550,0
|
|
20230705,162100,3535929250,34550,34550,34550,34550,0
|
|
20230705,162000,3535929250,34550,34550,34550,34550,0
|
|
20230705,161900,3535929250,34550,34550,34550,34550,0
|
|
20230705,161800,3535929250,34550,34550,34550,34550,0
|
|
20230705,161700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,161600,3535929250,34550,34550,34550,34550,0
|
|
20230705,161500,3535929250,34550,34550,34550,34550,0
|
|
20230705,161400,3535929250,34550,34550,34550,34550,0
|
|
20230705,161300,3535929250,34550,34550,34550,34550,0
|
|
20230705,161200,3535929250,34550,34550,34550,34550,0
|
|
20230705,161100,3535929250,34550,34550,34550,34550,0
|
|
20230705,161000,3535929250,34550,34550,34550,34550,0
|
|
20230705,160900,3535929250,34550,34550,34550,34550,0
|
|
20230705,160800,3535929250,34550,34550,34550,34550,0
|
|
20230705,160700,3535929250,34550,34550,34550,34550,0
|
|
20230705,160600,3535929250,34550,34550,34550,34550,0
|
|
20230705,160500,3535929250,34550,34550,34550,34550,0
|
|
20230705,160400,3535929250,34550,34550,34550,34550,0
|
|
20230705,160300,3535929250,34550,34550,34550,34550,0
|
|
20230705,160200,3535929250,34550,34550,34550,34550,0
|
|
20230705,160100,3535929250,34550,34550,34550,34550,0
|
|
20230705,160000,3535929250,34550,34550,34550,34550,0
|
|
20230705,155900,3535929250,34550,34550,34550,34550,0
|
|
20230705,155800,3535929250,34550,34550,34550,34550,0
|
|
20230705,155700,3535929250,34550,34550,34550,34550,0
|
|
20230705,155600,3535929250,34550,34550,34550,34550,0
|
|
20230705,155500,3535929250,34550,34550,34550,34550,0
|
|
20230705,155400,3535929250,34550,34550,34550,34550,0
|
|
20230705,155300,3535929250,34550,34550,34550,34550,0
|
|
20230705,155200,3535929250,34550,34550,34550,34550,0
|
|
20230705,155100,3535929250,34550,34550,34550,34550,0
|
|
20230705,155000,3535929250,34550,34550,34550,34550,0
|
|
20230705,154900,3535929250,34550,34550,34550,34550,0
|
|
20230705,154800,3535929250,34550,34550,34550,34550,0
|
|
20230705,154700,3535929250,34550,34550,34550,34550,1528
|
|
20230705,154600,3535929250,34550,34550,34550,34550,0
|
|
20230705,154500,3535929250,34550,34550,34550,34550,0
|
|
20230705,154400,3535929250,34550,34550,34550,34550,0
|
|
20230705,154300,3535929250,34550,34550,34550,34550,0
|
|
20230705,154200,3535929250,34550,34550,34550,34550,0
|
|
20230705,154100,3535929250,34550,34550,34550,34550,0
|
|
20230705,154000,3535929250,34550,34550,34550,34550,0
|
|
20230705,153900,3535929250,34550,34550,34550,34550,0
|
|
20230705,153800,3535929250,34550,34550,34550,34550,0
|
|
20230705,153700,3535929250,34550,34550,34550,34550,0
|
|
20230705,153600,3535929250,34550,34550,34550,34550,0
|
|
20230705,153500,3535929250,34550,34550,34550,34550,0
|
|
20230705,153400,3535929250,34550,34550,34550,34550,0
|
|
20230705,153300,3535929250,34550,34550,34550,34550,0
|
|
20230705,153200,3535929250,34550,34550,34550,34550,0
|
|
20230705,153100,3535929250,34550,34550,34550,34550,0
|
|
20230705,153000,3535929250,34550,34550,34550,34550,1528
|
|
20230705,152900,3483136850,34550,34550,34550,34550,0
|
|
20230705,152800,3483136850,34550,34550,34550,34550,0
|
|
20230705,152700,3483136850,34550,34550,34550,34550,0
|
|
20230705,152600,3483136850,34550,34550,34550,34550,0
|
|
20230705,152500,3483136850,34550,34550,34550,34550,0
|
|
20230705,152400,3483136850,34550,34550,34550,34550,0
|
|
20230705,152300,3483136850,34550,34550,34550,34550,0
|
|
20230705,152200,3483136850,34550,34550,34550,34550,0
|
|
20230705,152100,3483136850,34550,34550,34550,34550,0
|
|
20230705,152000,3483136850,34550,34550,34550,34550,0
|
|
20230705,151900,3483136850,34550,34600,34600,34550,122
|
|
20230705,151800,3478917450,34650,34600,34650,34550,384
|
|
20230705,151700,3465628950,34600,34600,34600,34600,90
|
|
20230705,151600,3462514950,34600,34650,34650,34600,254
|
|
20230705,151500,3453715900,34650,34650,34650,34650,339
|
|
20230705,151400,3441969550,34650,34650,34650,34600,213
|
|
20230705,151300,3434592700,34650,34650,34650,34650,313
|
|
20230705,151200,3423747250,34650,34650,34650,34650,150
|
|
20230705,151100,3418549750,34650,34700,34750,34650,818
|
|
20230705,151000,3390158850,34700,34700,34750,34700,14
|
|
20230705,150900,3389672950,34750,34700,34750,34700,126
|
|
20230705,150800,3385295700,34700,34700,34700,34700,558
|
|
20230705,150700,3365933100,34700,34700,34800,34700,71
|
|
20230705,150600,3363468400,34700,34700,34700,34700,19
|
|
20230705,150500,3362809100,34700,34850,34850,34700,6
|
|
20230705,150400,3362600150,34900,34900,34900,34900,0
|
|
20230705,150300,3362600150,34900,34750,34900,34750,375
|
|
20230705,150200,3349568750,34750,34800,34800,34750,207
|
|
20230705,150100,3342366700,34750,34750,34750,34750,15
|
|
20230705,150000,3341845450,34800,34800,34800,34800,9
|
|
20230705,145900,3341532250,34750,34900,34900,34750,21
|
|
20230705,145800,3340801400,34900,34800,34900,34800,8
|
|
20230705,145700,3340522300,34800,34850,34900,34800,20
|
|
20230705,145600,3339825500,34850,34800,34900,34800,156
|
|
20230705,145500,3334388550,34800,34700,34900,34700,1171
|
|
20230705,145400,3293643800,34750,34750,34800,34750,182
|
|
20230705,145300,3287318900,34750,34800,34800,34750,76
|
|
20230705,145200,3284677550,34750,34800,34800,34750,37
|
|
20230705,145100,3283391450,34750,34900,34900,34750,301
|
|
20230705,145000,3272919950,34800,34900,34900,34800,95
|
|
20230705,144900,3269613150,34800,34950,34950,34800,157
|
|
20230705,144800,3264149400,34950,34950,34950,34950,7
|
|
20230705,144700,3263904750,34900,34900,34900,34900,8
|
|
20230705,144600,3263625550,34800,34850,34900,34800,384
|
|
20230705,144500,3250232050,34800,34850,34900,34800,322
|
|
20230705,144400,3239025000,34900,34900,34900,34900,48
|
|
20230705,144300,3237349800,34900,34800,34900,34800,252
|
|
20230705,144200,3228569750,34850,34850,34850,34800,28
|
|
20230705,144100,3227594000,34900,34900,34950,34900,83
|
|
20230705,144000,3224696950,34850,34850,34900,34850,106
|
|
20230705,143900,3221002800,34850,34850,34850,34850,59
|
|
20230705,143800,3218946650,34800,34800,34850,34800,107
|
|
20230705,143700,3215222700,34800,34800,34800,34800,7
|
|
20230705,143600,3214979100,34750,34800,34800,34750,30
|
|
20230705,143500,3213936200,34800,34900,34900,34800,422
|
|
20230705,143400,3199240600,34900,34850,34950,34850,141
|
|
20230705,143300,3194325200,34850,34800,34900,34800,60
|
|
20230705,143200,3192232150,34800,34900,34900,34800,13
|
|
20230705,143100,3191778750,34900,34750,35000,34700,1469
|
|
20230705,143000,3140479000,34800,34750,34800,34750,15
|
|
20230705,142900,3139957300,34750,34750,34750,34750,38
|
|
20230705,142800,3138636800,34850,34750,34900,34750,328
|
|
20230705,142700,3127206700,34750,34700,34750,34700,8
|
|
20230705,142600,3126928750,34700,34750,34750,34700,18
|
|
20230705,142500,3126303750,34800,34650,34800,34650,363
|
|
20230705,142400,3113679400,34650,34600,34650,34600,136
|
|
20230705,142300,3108967300,34600,34600,34600,34600,86
|
|
20230705,142200,3105991700,34600,34550,34600,34550,82
|
|
20230705,142100,3103158200,34500,34550,34550,34450,27
|
|
20230705,142000,3102226500,34550,34550,34550,34550,7
|
|
20230705,141900,3101984650,34500,34550,34550,34500,418
|
|
20230705,141800,3087563300,34550,34600,34600,34550,26
|
|
20230705,141700,3086664600,34600,34550,34600,34550,9
|
|
20230705,141600,3086353250,34550,34550,34600,34550,64
|
|
20230705,141500,3084141650,34600,34600,34600,34600,7
|
|
20230705,141400,3083899450,34550,34500,34550,34500,213
|
|
20230705,141300,3076544400,34450,34300,34450,34300,811
|
|
20230705,141200,3048644750,34250,34300,34350,34250,141
|
|
20230705,141100,3043807450,34300,34450,34450,34250,1020
|
|
20230705,141000,3008846700,34400,34400,34400,34300,775
|
|
20230705,140900,2982210400,34400,34450,34450,34400,831
|
|
20230705,140800,2953623950,34500,34700,34700,34450,2477
|
|
20230705,140700,2867887000,34750,34750,34750,34700,79
|
|
20230705,140600,2865145250,34700,34700,34800,34700,30
|
|
20230705,140500,2864103550,34750,34700,34750,34700,23
|
|
20230705,140400,2863305100,34750,34700,34750,34700,32
|
|
20230705,140300,2862193650,34700,34700,34750,34650,138
|
|
20230705,140200,2857405400,34700,34750,34800,34700,170
|
|
20230705,140100,2851498650,34750,34750,34800,34750,25
|
|
20230705,140000,2850629100,34750,34800,34800,34750,53
|
|
20230705,135900,2848786900,34750,34800,34800,34750,28
|
|
20230705,135800,2847813600,34800,34700,34800,34700,555
|
|
20230705,135700,2828511200,34750,34750,34750,34750,18
|
|
20230705,135600,2827885700,34650,34700,34750,34650,219
|
|
20230705,135500,2820287300,34700,34650,34700,34650,41
|
|
20230705,135400,2818865700,34650,34750,34750,34650,488
|
|
20230705,135300,2801932400,34900,34900,34900,34800,121
|
|
20230705,135200,2797710900,34900,34850,34900,34750,655
|
|
20230705,135100,2774889600,34850,35050,35050,34850,156
|
|
20230705,135000,2769448400,34950,34850,35000,34850,1133
|
|
20230705,134900,2729812300,34850,34850,34850,34850,165
|
|
20230705,134800,2724062050,34900,34850,34950,34850,168
|
|
20230705,134700,2718200050,34950,34900,35000,34800,637
|
|
20230705,134600,2695938750,34850,34900,34950,34850,200
|
|
20230705,134500,2688957200,35000,35000,35000,35000,7
|
|
20230705,134400,2688712200,35000,34950,35000,34950,55
|
|
20230705,134300,2686789550,34900,34750,34950,34750,1040
|
|
20230705,134200,2650504000,34750,34750,34800,34750,40
|
|
20230705,134100,2649112200,34800,34800,34800,34700,223
|
|
20230705,134000,2641362550,34800,34850,34900,34800,120
|
|
20230705,133900,2637185750,34900,34800,34900,34800,159
|
|
20230705,133800,2631648450,34800,34700,34800,34650,392
|
|
20230705,133700,2618044700,34700,34900,34900,34700,880
|
|
20230705,133600,2587433200,34950,34900,34950,34900,93
|
|
20230705,133500,2584184750,34900,34850,34900,34750,715
|
|
20230705,133400,2559299300,34850,35100,35100,34800,714
|
|
20230705,133300,2534367550,35100,35150,35400,35000,958
|
|
20230705,133200,2500733250,35050,35100,35250,35000,2284
|
|
20230705,133100,2420676650,35100,35000,35250,35000,1471
|
|
20230705,133000,2369027000,35000,35550,35650,34800,2307
|
|
20230705,132900,2287924600,35650,35100,35700,35100,3736
|
|
20230705,132800,2155790050,35150,34950,35200,34950,3913
|
|
20230705,132700,2018783600,34950,34850,34950,34800,1428
|
|
20230705,132600,1968999900,34850,34600,34850,34550,3486
|
|
20230705,132500,1848043350,34600,34400,34600,34400,1472
|
|
20230705,132400,1797202950,34400,34400,34450,34400,384
|
|
20230705,132300,1783993000,34400,34400,34400,34300,603
|
|
20230705,132200,1763253150,34550,34350,34550,34350,1717
|
|
20230705,132100,1704045750,34350,34200,34350,34200,871
|
|
20230705,132000,1674182350,34200,34050,34200,34050,1583
|
|
20230705,131900,1620190500,34100,34100,34150,34100,336
|
|
20230705,131800,1608727550,34100,34100,34100,34100,38
|
|
20230705,131700,1607431750,34000,34050,34100,34000,83
|
|
20230705,131600,1604601800,34100,34050,34100,34050,57
|
|
20230705,131500,1602660600,34050,34100,34100,34050,111
|
|
20230705,131400,1598879600,34050,34000,34050,34000,329
|
|
20230705,131300,1587687150,34000,34050,34050,34000,385
|
|
20230705,131200,1574596800,34000,34000,34100,34000,280
|
|
20230705,131100,1565076100,34000,34000,34000,34000,190
|
|
20230705,131000,1558616100,33950,33950,33950,33950,188
|
|
20230705,130900,1552233500,33800,33950,33950,33800,10
|
|
20230705,130800,1551895350,33800,33800,33800,33800,0
|
|
20230705,130700,1551895350,33800,33800,33800,33800,2
|
|
20230705,130600,1551827750,33800,33800,33800,33800,16
|
|
20230705,130500,1551286950,33950,33950,33950,33950,1
|
|
20230705,130400,1551253000,33800,33800,33800,33800,23
|
|
20230705,130300,1550475600,33800,33800,33800,33800,10
|
|
20230705,130200,1550137600,33950,33950,33950,33950,3
|
|
20230705,130100,1550035750,33950,33950,33950,33950,10
|
|
20230705,130000,1549696250,33950,33950,33950,33950,5
|
|
20230705,125900,1549526500,33950,33950,33950,33950,1
|
|
20230705,125800,1549492550,33900,33850,33900,33850,23
|
|
20230705,125700,1548712900,33850,33750,33850,33750,38
|
|
20230705,125600,1547428500,33650,33650,33650,33650,0
|
|
20230705,125500,1547428500,33650,33650,33650,33650,0
|
|
20230705,125400,1547428500,33650,33650,33650,33650,0
|
|
20230705,125300,1547428500,33650,33650,33650,33650,0
|
|
20230705,125200,1547428500,33650,33650,33650,33650,0
|
|
20230705,125100,1547428500,33650,33650,33650,33650,1
|
|
20230705,125000,1547394850,33700,33700,33700,33700,0
|
|
20230705,124900,1547394850,33700,33700,33700,33700,0
|
|
20230705,124800,1547394850,33700,33700,33700,33700,0
|
|
20230705,124700,1547394850,33700,33700,33700,33700,1
|
|
20230705,124600,1547361150,33700,33700,33700,33700,105
|
|
20230705,124500,1543822650,33600,33600,33600,33600,1
|
|
20230705,124400,1543789050,33700,33700,33700,33700,106
|
|
20230705,124300,1540216850,33700,33700,33700,33700,1
|
|
20230705,124200,1540183150,33700,33700,33700,33700,0
|
|
20230705,124100,1540183150,33700,33700,33700,33700,0
|
|
20230705,124000,1540183150,33700,33700,33700,33700,11
|
|
20230705,123900,1539812450,33700,33650,33700,33650,3
|
|
20230705,123800,1539711400,33700,33600,33700,33600,51
|
|
20230705,123700,1537993100,33600,33550,33600,33500,421
|
|
20230705,123600,1523863450,33500,33500,33500,33500,0
|
|
20230705,123500,1523863450,33500,33550,33550,33500,333
|
|
20230705,123400,1512707450,33550,33550,33600,33550,125
|
|
20230705,123300,1508513650,33550,33550,33550,33550,1
|
|
20230705,123200,1508480100,33550,33550,33550,33550,0
|
|
20230705,123100,1508480100,33550,33550,33550,33550,31
|
|
20230705,123000,1507440050,33600,33600,33600,33600,52
|
|
20230705,122900,1505692850,33600,33650,33650,33600,263
|
|
20230705,122800,1496853300,33700,33700,33700,33700,0
|
|
20230705,122700,1496853300,33700,33700,33700,33700,0
|
|
20230705,122600,1496853300,33700,33700,33700,33700,0
|
|
20230705,122500,1496853300,33700,33700,33700,33700,271
|
|
20230705,122400,1487720600,33750,33750,33750,33750,0
|
|
20230705,122300,1487720600,33750,33750,33750,33750,30
|
|
20230705,122200,1486708100,33750,33800,33800,33750,135
|
|
20230705,122100,1482151350,33800,33800,33800,33800,10
|
|
20230705,122000,1481813350,33750,33800,33800,33750,166
|
|
20230705,121900,1476204350,33800,33950,33950,33800,57
|
|
20230705,121800,1474273800,33950,33950,33950,33950,0
|
|
20230705,121700,1474273800,33950,33950,33950,33950,0
|
|
20230705,121600,1474273800,33950,33950,33950,33950,500
|
|
20230705,121500,1457298800,33950,34000,34000,33950,7
|
|
20230705,121400,1457060850,34000,33750,34000,33750,231
|
|
20230705,121300,1449231150,33750,33750,33750,33750,7
|
|
20230705,121200,1448994900,33750,33750,33750,33750,36
|
|
20230705,121100,1447779900,33800,33800,33800,33800,414
|
|
20230705,121000,1433786700,33800,33800,33800,33800,36
|
|
20230705,120900,1432569900,33800,33850,33850,33800,22
|
|
20230705,120800,1431825450,33850,33850,33850,33850,1
|
|
20230705,120700,1431791600,33800,33800,33800,33800,1
|
|
20230705,120600,1431757800,33800,33800,33800,33800,7
|
|
20230705,120500,1431521200,33800,33800,33800,33800,197
|
|
20230705,120400,1424862600,33800,33800,33800,33800,0
|
|
20230705,120300,1424862600,33800,33800,33800,33800,0
|
|
20230705,120200,1424862600,33800,33800,33800,33800,50
|
|
20230705,120100,1423172600,33750,33700,33750,33700,175
|
|
20230705,120000,1417268450,33700,33700,33700,33700,39
|
|
20230705,115900,1415954150,33700,33750,33750,33700,68
|
|
20230705,115800,1413662200,33750,33750,33750,33750,3
|
|
20230705,115700,1413560950,33750,33750,33750,33750,10
|
|
20230705,115600,1413223450,33750,33750,33750,33750,40
|
|
20230705,115500,1411873450,33700,33750,33750,33700,131
|
|
20230705,115400,1407456950,33750,33750,33750,33750,50
|
|
20230705,115300,1405769450,33700,33750,33750,33700,66
|
|
20230705,115200,1403545200,33750,33750,33750,33750,61
|
|
20230705,115100,1401486450,33750,33750,33750,33750,0
|
|
20230705,115000,1401486450,33750,33750,33750,33750,312
|
|
20230705,114900,1390956450,33750,33800,33800,33750,601
|
|
20230705,114800,1370642700,33800,33800,33800,33800,0
|
|
20230705,114700,1370642700,33800,33900,33900,33800,284
|
|
20230705,114600,1361020500,33850,33800,33850,33800,63
|
|
20230705,114500,1358888600,33850,33800,33850,33800,63
|
|
20230705,114400,1356759150,33800,33850,33850,33800,306
|
|
20230705,114300,1346403350,33850,33850,33850,33850,21
|
|
20230705,114200,1345692500,33900,33900,33900,33850,236
|
|
20230705,114100,1337702450,33850,33850,33850,33850,5
|
|
20230705,114000,1337533200,33850,33850,33850,33850,0
|
|
20230705,113900,1337533200,33850,33850,33900,33850,145
|
|
20230705,113800,1332619950,33900,33900,33900,33900,20
|
|
20230705,113700,1331941950,33850,33850,33850,33850,0
|
|
20230705,113600,1331941950,33850,33850,33850,33850,0
|
|
20230705,113500,1331941950,33850,33850,33850,33850,63
|
|
20230705,113400,1329809400,33850,33850,33850,33850,0
|
|
20230705,113300,1329809400,33850,33900,33900,33850,241
|
|
20230705,113200,1321647650,33900,33950,33950,33900,23
|
|
20230705,113100,1320866850,33950,33950,33950,33950,0
|
|
20230705,113000,1320866850,33950,33900,33950,33900,12
|
|
20230705,112900,1320459500,33900,33900,33900,33900,3
|
|
20230705,112800,1320357800,33900,33900,33900,33900,39
|
|
20230705,112700,1319035700,33950,33900,33950,33900,52
|
|
20230705,112600,1317272800,33900,33900,33900,33900,5
|
|
20230705,112500,1317103300,33900,33900,33900,33900,10
|
|
20230705,112400,1316764300,33900,33950,33950,33900,27
|
|
20230705,112300,1315848950,33950,33900,33950,33900,192
|
|
20230705,112200,1309334000,33900,34050,34050,33900,1270
|
|
20230705,112100,1266164500,34050,34050,34050,34050,143
|
|
20230705,112000,1261295350,34050,34050,34050,34050,59
|
|
20230705,111900,1259286400,34050,34050,34050,34050,35
|
|
20230705,111800,1258094650,34050,34100,34100,34050,54
|
|
20230705,111700,1256254750,34100,34100,34100,34100,38
|
|
20230705,111600,1254958950,34100,34100,34100,34100,53
|
|
20230705,111500,1253151650,34150,34150,34150,34150,17
|
|
20230705,111400,1252571100,34150,34150,34150,34150,13
|
|
20230705,111300,1252127150,34150,34150,34150,34150,2
|
|
20230705,111200,1252058850,34150,34150,34150,34150,95
|
|
20230705,111100,1248814600,34150,34100,34150,34100,6
|
|
20230705,111000,1248609900,34150,34150,34150,34150,3
|
|
20230705,110900,1248507450,34150,34150,34150,34050,282
|
|
20230705,110800,1238899950,34100,34150,34150,34100,90
|
|
20230705,110700,1235830200,34150,34150,34150,34150,16
|
|
20230705,110600,1235283800,34150,34100,34150,34100,376
|
|
20230705,110500,1222450450,34100,34100,34100,34100,1
|
|
20230705,110400,1222416350,34100,34100,34100,34100,308
|
|
20230705,110300,1211913550,34150,34150,34150,34150,1
|
|
20230705,110200,1211879400,34200,34200,34200,34200,41
|
|
20230705,110100,1210477200,34200,34200,34200,34200,139
|
|
20230705,110000,1205723400,34200,34200,34200,34200,1
|
|
20230705,105900,1205689200,34050,34150,34150,34050,390
|
|
20230705,105800,1192383000,34150,34150,34250,34150,313
|
|
20230705,105700,1181666350,34250,34250,34250,34250,249
|
|
20230705,105600,1173138100,34200,34250,34250,34200,76
|
|
20230705,105500,1170536700,34300,34300,34350,34300,40
|
|
20230705,105400,1169164650,34300,34300,34300,34300,1
|
|
20230705,105300,1169130350,34300,34400,34400,34300,330
|
|
20230705,105200,1157800750,34450,34350,34450,34300,275
|
|
20230705,105100,1148344400,34350,34400,34400,34350,297
|
|
20230705,105000,1138141550,34400,34400,34400,34400,85
|
|
20230705,104900,1135217550,34400,34400,34400,34350,49
|
|
20230705,104800,1133532050,34350,34450,34450,34350,182
|
|
20230705,104700,1127271250,34400,34400,34500,34400,755
|
|
20230705,104600,1101266850,34400,34400,34400,34400,591
|
|
20230705,104500,1080936450,34400,34550,34550,34400,222
|
|
20230705,104400,1073280650,34550,34550,34650,34500,415
|
|
20230705,104300,1058949250,34550,34550,34550,34500,44
|
|
20230705,104200,1057430250,34500,34500,34550,34450,364
|
|
20230705,104100,1044873150,34500,34550,34550,34500,151
|
|
20230705,104000,1039663400,34550,34550,34600,34550,200
|
|
20230705,103900,1032752800,34600,34600,34600,34600,225
|
|
20230705,103800,1024967800,34600,34600,34700,34600,494
|
|
20230705,103700,1007861200,34600,34400,34600,34400,1285
|
|
20230705,103600,963585750,34400,34400,34450,34300,1106
|
|
20230705,103500,925534200,34400,34100,34400,34100,951
|
|
20230705,103400,892925250,34100,34000,34100,34000,624
|
|
20230705,103300,871657000,34050,34000,34100,34000,123
|
|
20230705,103200,867468750,34000,33900,34050,33900,1817
|
|
20230705,103100,805759600,33900,33900,33900,33850,77
|
|
20230705,103000,803150450,33850,33800,33850,33800,808
|
|
20230705,102900,775828900,33750,33700,33750,33700,194
|
|
20230705,102800,769290700,33700,33700,33700,33700,85
|
|
20230705,102700,766426200,33700,33700,33700,33700,93
|
|
20230705,102600,763292100,33700,33700,33700,33700,0
|
|
20230705,102500,763292100,33700,33750,33750,33700,261
|
|
20230705,102400,754484150,33700,33700,33700,33700,118
|
|
20230705,102300,750507550,33700,33700,33750,33700,162
|
|
20230705,102200,745046650,33600,33550,33600,33550,731
|
|
20230705,102100,720486550,33500,33450,33500,33450,1997
|
|
20230705,102000,653588100,33350,33350,33350,33350,0
|
|
20230705,101900,653588100,33350,33350,33350,33350,80
|
|
20230705,101800,650920100,33350,33350,33350,33350,362
|
|
20230705,101700,638847400,33350,33350,33350,33350,0
|
|
20230705,101600,638847400,33350,33350,33350,33350,129
|
|
20230705,101500,634545250,33350,33350,33350,33350,7
|
|
20230705,101400,634311800,33350,33400,33400,33350,314
|
|
20230705,101300,623828950,33400,33400,33400,33400,180
|
|
20230705,101200,617816950,33400,33400,33400,33400,2
|
|
20230705,101100,617750150,33400,33400,33400,33400,15
|
|
20230705,101000,617249150,33400,33400,33400,33400,1
|
|
20230705,100900,617215750,33500,33450,33500,33400,295
|
|
20230705,100800,607356100,33450,33450,33450,33450,77
|
|
20230705,100700,604780450,33450,33450,33450,33450,88
|
|
20230705,100600,601836850,33450,33450,33450,33450,0
|
|
20230705,100500,601836850,33450,33450,33450,33450,70
|
|
20230705,100400,599495350,33450,33450,33450,33450,143
|
|
20230705,100300,594712000,33500,33500,33500,33500,60
|
|
20230705,100200,592702000,33500,33500,33500,33500,5
|
|
20230705,100100,592534500,33500,33500,33500,33500,0
|
|
20230705,100000,592534500,33500,33450,33600,33450,1682
|
|
20230705,095900,536188900,33500,33500,33500,33500,447
|
|
20230705,095800,521214400,33500,33450,33500,33450,553
|
|
20230705,095700,502689400,33550,33600,33600,33350,613
|
|
20230705,095600,482201600,33600,33600,33600,33600,12
|
|
20230705,095500,481798400,33500,33500,33500,33500,3
|
|
20230705,095400,481697900,33500,33500,33500,33500,6
|
|
20230705,095300,481496900,33500,33500,33500,33500,50
|
|
20230705,095200,479821900,33600,33500,33600,33450,286
|
|
20230705,095100,470239550,33500,33500,33500,33500,0
|
|
20230705,095000,470239550,33500,33450,33500,33450,77
|
|
20230705,094900,467660400,33450,33450,33450,33450,44
|
|
20230705,094800,466188600,33400,33400,33400,33400,134
|
|
20230705,094700,461713000,33350,33400,33400,33350,200
|
|
20230705,094600,455040500,33350,33400,33400,33350,179
|
|
20230705,094500,449062350,33400,33400,33400,33400,1
|
|
20230705,094400,449028950,33350,33300,33350,33300,97
|
|
20230705,094300,445796350,33300,33250,33300,33250,45
|
|
20230705,094200,444299950,33250,33250,33250,33250,0
|
|
20230705,094100,444299950,33250,33250,33250,33250,7
|
|
20230705,094000,444067200,33250,33350,33350,33250,290
|
|
20230705,093900,434407350,33350,33350,33350,33350,96
|
|
20230705,093800,431205750,33350,33450,33450,33350,564
|
|
20230705,093700,412355600,33500,33600,33600,33500,185
|
|
20230705,093600,406157100,33600,33550,33600,33550,42
|
|
20230705,093500,404747950,33450,33500,33550,33450,182
|
|
20230705,093400,398659350,33500,33550,33550,33500,179
|
|
20230705,093300,392659850,33550,33700,33750,33550,493
|
|
20230705,093200,376085050,33750,33650,33750,33650,260
|
|
20230705,093100,367322650,33700,33700,33700,33700,243
|
|
20230705,093000,359133550,33700,33550,33700,33550,363
|
|
20230705,092900,346938950,33500,33550,33550,33500,28
|
|
20230705,092800,346000050,33550,33600,33600,33450,526
|
|
20230705,092700,328387350,33500,33550,33600,33500,302
|
|
20230705,092600,318270200,33550,33500,33550,33500,724
|
|
20230705,092500,293982800,33500,33500,33500,33500,31
|
|
20230705,092400,292944300,33500,33450,33500,33450,167
|
|
20230705,092300,287350250,33450,33500,33500,33450,54
|
|
20230705,092200,285542800,33450,33500,33500,33350,106
|
|
20230705,092100,281997550,33500,33500,33500,33500,34
|
|
20230705,092000,280858550,33500,33600,33600,33500,405
|
|
20230705,091900,267285250,33500,33250,33500,33250,2531
|
|
20230705,091800,182772900,33250,33000,33250,33000,131
|
|
20230705,091700,178439900,33000,33100,33100,33000,1050
|
|
20230705,091600,143780000,33050,33050,33150,33050,620
|
|
20230705,091500,123228700,33050,33050,33050,33050,23
|
|
20230705,091400,122468550,33050,33150,33150,33050,461
|
|
20230705,091300,107213600,33150,33150,33150,33150,402
|
|
20230705,091200,93887300,33150,33150,33150,33150,0
|
|
20230705,091100,93887300,33150,33150,33350,33150,413
|
|
20230705,091000,80179050,33350,33350,33350,33150,45
|
|
20230705,090900,78682300,33300,33150,33300,33150,150
|
|
20230705,090800,73702300,33150,33150,33150,33150,310
|
|
20230705,090700,63425800,33150,33250,33300,33150,158
|
|
20230705,090600,58187000,33200,33200,33200,33200,511
|
|
20230705,090500,41221800,33200,33000,33200,33000,10
|
|
20230705,090400,40890700,33000,33000,33000,33000,11
|
|
20230705,090300,40527700,33000,33050,33050,33000,278
|
|
20230705,090200,31340800,33050,33050,33050,33050,13
|
|
20230705,090100,30911150,33000,32950,33200,32950,23
|
|
20230705,090000,30149200,33000,33150,33150,33000,910
|