649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,194500,2361608450,33200,33200,33200,33200,0
|
|
20230706,194400,2361608450,33200,33200,33200,33200,0
|
|
20230706,194300,2361608450,33200,33200,33200,33200,0
|
|
20230706,194200,2361608450,33200,33200,33200,33200,0
|
|
20230706,194100,2361608450,33200,33200,33200,33200,0
|
|
20230706,194000,2361608450,33200,33200,33200,33200,0
|
|
20230706,193900,2361608450,33200,33200,33200,33200,0
|
|
20230706,193800,2361608450,33200,33200,33200,33200,0
|
|
20230706,193700,2361608450,33200,33200,33200,33200,0
|
|
20230706,193600,2361608450,33200,33200,33200,33200,0
|
|
20230706,193500,2361608450,33200,33200,33200,33200,0
|
|
20230706,193400,2361608450,33200,33200,33200,33200,0
|
|
20230706,193300,2361608450,33200,33200,33200,33200,0
|
|
20230706,193200,2361608450,33200,33200,33200,33200,0
|
|
20230706,193100,2361608450,33200,33200,33200,33200,0
|
|
20230706,193000,2361608450,33200,33200,33200,33200,0
|
|
20230706,192900,2361608450,33200,33200,33200,33200,0
|
|
20230706,192800,2361608450,33200,33200,33200,33200,0
|
|
20230706,192700,2361608450,33200,33200,33200,33200,0
|
|
20230706,192600,2361608450,33200,33200,33200,33200,0
|
|
20230706,192500,2361608450,33200,33200,33200,33200,0
|
|
20230706,192400,2361608450,33200,33200,33200,33200,0
|
|
20230706,192300,2361608450,33200,33200,33200,33200,0
|
|
20230706,192200,2361608450,33200,33200,33200,33200,0
|
|
20230706,192100,2361608450,33200,33200,33200,33200,0
|
|
20230706,192000,2361608450,33200,33200,33200,33200,0
|
|
20230706,191900,2361608450,33200,33200,33200,33200,0
|
|
20230706,191800,2361608450,33200,33200,33200,33200,0
|
|
20230706,191700,2361608450,33200,33200,33200,33200,0
|
|
20230706,191600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,191500,2361608450,33200,33200,33200,33200,0
|
|
20230706,191400,2361608450,33200,33200,33200,33200,0
|
|
20230706,191300,2361608450,33200,33200,33200,33200,0
|
|
20230706,191200,2361608450,33200,33200,33200,33200,0
|
|
20230706,191100,2361608450,33200,33200,33200,33200,0
|
|
20230706,191000,2361608450,33200,33200,33200,33200,0
|
|
20230706,190900,2361608450,33200,33200,33200,33200,0
|
|
20230706,190800,2361608450,33200,33200,33200,33200,0
|
|
20230706,190700,2361608450,33200,33200,33200,33200,0
|
|
20230706,190600,2361608450,33200,33200,33200,33200,0
|
|
20230706,190500,2361608450,33200,33200,33200,33200,0
|
|
20230706,190400,2361608450,33200,33200,33200,33200,0
|
|
20230706,190300,2361608450,33200,33200,33200,33200,0
|
|
20230706,190200,2361608450,33200,33200,33200,33200,0
|
|
20230706,190100,2361608450,33200,33200,33200,33200,0
|
|
20230706,190000,2361608450,33200,33200,33200,33200,0
|
|
20230706,185900,2361608450,33200,33200,33200,33200,0
|
|
20230706,185800,2361608450,33200,33200,33200,33200,0
|
|
20230706,185700,2361608450,33200,33200,33200,33200,0
|
|
20230706,185600,2361608450,33200,33200,33200,33200,0
|
|
20230706,185500,2361608450,33200,33200,33200,33200,0
|
|
20230706,185400,2361608450,33200,33200,33200,33200,0
|
|
20230706,185300,2361608450,33200,33200,33200,33200,0
|
|
20230706,185200,2361608450,33200,33200,33200,33200,0
|
|
20230706,185100,2361608450,33200,33200,33200,33200,0
|
|
20230706,185000,2361608450,33200,33200,33200,33200,0
|
|
20230706,184900,2361608450,33200,33200,33200,33200,0
|
|
20230706,184800,2361608450,33200,33200,33200,33200,0
|
|
20230706,184700,2361608450,33200,33200,33200,33200,0
|
|
20230706,184600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,184500,2361608450,33200,33200,33200,33200,0
|
|
20230706,184400,2361608450,33200,33200,33200,33200,0
|
|
20230706,184300,2361608450,33200,33200,33200,33200,0
|
|
20230706,184200,2361608450,33200,33200,33200,33200,0
|
|
20230706,184100,2361608450,33200,33200,33200,33200,0
|
|
20230706,184000,2361608450,33200,33200,33200,33200,0
|
|
20230706,183900,2361608450,33200,33200,33200,33200,0
|
|
20230706,183800,2361608450,33200,33200,33200,33200,0
|
|
20230706,183700,2361608450,33200,33200,33200,33200,0
|
|
20230706,183600,2361608450,33200,33200,33200,33200,0
|
|
20230706,183500,2361608450,33200,33200,33200,33200,0
|
|
20230706,183400,2361608450,33200,33200,33200,33200,0
|
|
20230706,183300,2361608450,33200,33200,33200,33200,0
|
|
20230706,183200,2361608450,33200,33200,33200,33200,0
|
|
20230706,183100,2361608450,33200,33200,33200,33200,0
|
|
20230706,183000,2361608450,33200,33200,33200,33200,0
|
|
20230706,182900,2361608450,33200,33200,33200,33200,0
|
|
20230706,182800,2361608450,33200,33200,33200,33200,0
|
|
20230706,182700,2361608450,33200,33200,33200,33200,0
|
|
20230706,182600,2361608450,33200,33200,33200,33200,0
|
|
20230706,182500,2361608450,33200,33200,33200,33200,0
|
|
20230706,182400,2361608450,33200,33200,33200,33200,0
|
|
20230706,182300,2361608450,33200,33200,33200,33200,0
|
|
20230706,182200,2361608450,33200,33200,33200,33200,0
|
|
20230706,182100,2361608450,33200,33200,33200,33200,0
|
|
20230706,182000,2361608450,33200,33200,33200,33200,0
|
|
20230706,181900,2361608450,33200,33200,33200,33200,0
|
|
20230706,181800,2361608450,33200,33200,33200,33200,0
|
|
20230706,181700,2361608450,33200,33200,33200,33200,0
|
|
20230706,181600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,181500,2361608450,33200,33200,33200,33200,0
|
|
20230706,181400,2361608450,33200,33200,33200,33200,0
|
|
20230706,181300,2361608450,33200,33200,33200,33200,0
|
|
20230706,181200,2361608450,33200,33200,33200,33200,0
|
|
20230706,181100,2361608450,33200,33200,33200,33200,0
|
|
20230706,181000,2361608450,33200,33200,33200,33200,0
|
|
20230706,180900,2361608450,33200,33200,33200,33200,0
|
|
20230706,180800,2361608450,33200,33200,33200,33200,0
|
|
20230706,180700,2361608450,33200,33200,33200,33200,0
|
|
20230706,180600,2361608450,33200,33200,33200,33200,0
|
|
20230706,180500,2361608450,33200,33200,33200,33200,0
|
|
20230706,180400,2361608450,33200,33200,33200,33200,0
|
|
20230706,180300,2361608450,33200,33200,33200,33200,0
|
|
20230706,180200,2361608450,33200,33200,33200,33200,0
|
|
20230706,180100,2361608450,33200,33200,33200,33200,0
|
|
20230706,180000,2361608450,33200,33200,33200,33200,0
|
|
20230706,175900,2361608450,33200,33200,33200,33200,0
|
|
20230706,175800,2361608450,33200,33200,33200,33200,0
|
|
20230706,175700,2361608450,33200,33200,33200,33200,0
|
|
20230706,175600,2361608450,33200,33200,33200,33200,0
|
|
20230706,175500,2361608450,33200,33200,33200,33200,0
|
|
20230706,175400,2361608450,33200,33200,33200,33200,0
|
|
20230706,175300,2361608450,33200,33200,33200,33200,0
|
|
20230706,175200,2361608450,33200,33200,33200,33200,0
|
|
20230706,175100,2361608450,33200,33200,33200,33200,0
|
|
20230706,175000,2361608450,33200,33200,33200,33200,0
|
|
20230706,174900,2361608450,33200,33200,33200,33200,0
|
|
20230706,174800,2361608450,33200,33200,33200,33200,0
|
|
20230706,174700,2361608450,33200,33200,33200,33200,0
|
|
20230706,174600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,174500,2361608450,33200,33200,33200,33200,0
|
|
20230706,174400,2361608450,33200,33200,33200,33200,0
|
|
20230706,174300,2361608450,33200,33200,33200,33200,0
|
|
20230706,174200,2361608450,33200,33200,33200,33200,0
|
|
20230706,174100,2361608450,33200,33200,33200,33200,0
|
|
20230706,174000,2361608450,33200,33200,33200,33200,0
|
|
20230706,173900,2361608450,33200,33200,33200,33200,0
|
|
20230706,173800,2361608450,33200,33200,33200,33200,0
|
|
20230706,173700,2361608450,33200,33200,33200,33200,0
|
|
20230706,173600,2361608450,33200,33200,33200,33200,0
|
|
20230706,173500,2361608450,33200,33200,33200,33200,0
|
|
20230706,173400,2361608450,33200,33200,33200,33200,0
|
|
20230706,173300,2361608450,33200,33200,33200,33200,0
|
|
20230706,173200,2361608450,33200,33200,33200,33200,0
|
|
20230706,173100,2361608450,33200,33200,33200,33200,0
|
|
20230706,173000,2361608450,33200,33200,33200,33200,0
|
|
20230706,172900,2361608450,33200,33200,33200,33200,0
|
|
20230706,172800,2361608450,33200,33200,33200,33200,0
|
|
20230706,172700,2361608450,33200,33200,33200,33200,0
|
|
20230706,172600,2361608450,33200,33200,33200,33200,0
|
|
20230706,172500,2361608450,33200,33200,33200,33200,0
|
|
20230706,172400,2361608450,33200,33200,33200,33200,0
|
|
20230706,172300,2361608450,33200,33200,33200,33200,0
|
|
20230706,172200,2361608450,33200,33200,33200,33200,0
|
|
20230706,172100,2361608450,33200,33200,33200,33200,0
|
|
20230706,172000,2361608450,33200,33200,33200,33200,0
|
|
20230706,171900,2361608450,33200,33200,33200,33200,0
|
|
20230706,171800,2361608450,33200,33200,33200,33200,0
|
|
20230706,171700,2361608450,33200,33200,33200,33200,0
|
|
20230706,171600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,171500,2361608450,33200,33200,33200,33200,0
|
|
20230706,171400,2361608450,33200,33200,33200,33200,0
|
|
20230706,171300,2361608450,33200,33200,33200,33200,0
|
|
20230706,171200,2361608450,33200,33200,33200,33200,0
|
|
20230706,171100,2361608450,33200,33200,33200,33200,0
|
|
20230706,171000,2361608450,33200,33200,33200,33200,0
|
|
20230706,170900,2361608450,33200,33200,33200,33200,0
|
|
20230706,170800,2361608450,33200,33200,33200,33200,0
|
|
20230706,170700,2361608450,33200,33200,33200,33200,0
|
|
20230706,170600,2361608450,33200,33200,33200,33200,0
|
|
20230706,170500,2361608450,33200,33200,33200,33200,0
|
|
20230706,170400,2361608450,33200,33200,33200,33200,0
|
|
20230706,170300,2361608450,33200,33200,33200,33200,0
|
|
20230706,170200,2361608450,33200,33200,33200,33200,0
|
|
20230706,170100,2361608450,33200,33200,33200,33200,0
|
|
20230706,170000,2361608450,33200,33200,33200,33200,0
|
|
20230706,165900,2361608450,33200,33200,33200,33200,0
|
|
20230706,165800,2361608450,33200,33200,33200,33200,0
|
|
20230706,165700,2361608450,33200,33200,33200,33200,0
|
|
20230706,165600,2361608450,33200,33200,33200,33200,0
|
|
20230706,165500,2361608450,33200,33200,33200,33200,0
|
|
20230706,165400,2361608450,33200,33200,33200,33200,0
|
|
20230706,165300,2361608450,33200,33200,33200,33200,0
|
|
20230706,165200,2361608450,33200,33200,33200,33200,0
|
|
20230706,165100,2361608450,33200,33200,33200,33200,0
|
|
20230706,165000,2361608450,33200,33200,33200,33200,0
|
|
20230706,164900,2361608450,33200,33200,33200,33200,0
|
|
20230706,164800,2361608450,33200,33200,33200,33200,0
|
|
20230706,164700,2361608450,33200,33200,33200,33200,0
|
|
20230706,164600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,164500,2361608450,33200,33200,33200,33200,0
|
|
20230706,164400,2361608450,33200,33200,33200,33200,0
|
|
20230706,164300,2361608450,33200,33200,33200,33200,0
|
|
20230706,164200,2361608450,33200,33200,33200,33200,0
|
|
20230706,164100,2361608450,33200,33200,33200,33200,0
|
|
20230706,164000,2361608450,33200,33200,33200,33200,0
|
|
20230706,163900,2361608450,33200,33200,33200,33200,0
|
|
20230706,163800,2361608450,33200,33200,33200,33200,0
|
|
20230706,163700,2361608450,33200,33200,33200,33200,0
|
|
20230706,163600,2361608450,33200,33200,33200,33200,0
|
|
20230706,163500,2361608450,33200,33200,33200,33200,0
|
|
20230706,163400,2361608450,33200,33200,33200,33200,0
|
|
20230706,163300,2361608450,33200,33200,33200,33200,0
|
|
20230706,163200,2361608450,33200,33200,33200,33200,0
|
|
20230706,163100,2361608450,33200,33200,33200,33200,0
|
|
20230706,163000,2361608450,33200,33200,33200,33200,0
|
|
20230706,162900,2361608450,33200,33200,33200,33200,0
|
|
20230706,162800,2361608450,33200,33200,33200,33200,0
|
|
20230706,162700,2361608450,33200,33200,33200,33200,0
|
|
20230706,162600,2361608450,33200,33200,33200,33200,0
|
|
20230706,162500,2361608450,33200,33200,33200,33200,0
|
|
20230706,162400,2361608450,33200,33200,33200,33200,0
|
|
20230706,162300,2361608450,33200,33200,33200,33200,0
|
|
20230706,162200,2361608450,33200,33200,33200,33200,0
|
|
20230706,162100,2361608450,33200,33200,33200,33200,0
|
|
20230706,162000,2361608450,33200,33200,33200,33200,0
|
|
20230706,161900,2361608450,33200,33200,33200,33200,0
|
|
20230706,161800,2361608450,33200,33200,33200,33200,0
|
|
20230706,161700,2361608450,33200,33200,33200,33200,0
|
|
20230706,161600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,161500,2361608450,33200,33200,33200,33200,0
|
|
20230706,161400,2361608450,33200,33200,33200,33200,0
|
|
20230706,161300,2361608450,33200,33200,33200,33200,0
|
|
20230706,161200,2361608450,33200,33200,33200,33200,0
|
|
20230706,161100,2361608450,33200,33200,33200,33200,0
|
|
20230706,161000,2361608450,33200,33200,33200,33200,0
|
|
20230706,160900,2361608450,33200,33200,33200,33200,0
|
|
20230706,160800,2361608450,33200,33200,33200,33200,0
|
|
20230706,160700,2361608450,33200,33200,33200,33200,0
|
|
20230706,160600,2361608450,33200,33200,33200,33200,0
|
|
20230706,160500,2361608450,33200,33200,33200,33200,0
|
|
20230706,160400,2361608450,33200,33200,33200,33200,0
|
|
20230706,160300,2361608450,33200,33200,33200,33200,0
|
|
20230706,160200,2361608450,33200,33200,33200,33200,0
|
|
20230706,160100,2361608450,33200,33200,33200,33200,0
|
|
20230706,160000,2361608450,33200,33200,33200,33200,0
|
|
20230706,155900,2361608450,33200,33200,33200,33200,0
|
|
20230706,155800,2361608450,33200,33200,33200,33200,0
|
|
20230706,155700,2361608450,33200,33200,33200,33200,0
|
|
20230706,155600,2361608450,33200,33200,33200,33200,0
|
|
20230706,155500,2361608450,33200,33200,33200,33200,0
|
|
20230706,155400,2361608450,33200,33200,33200,33200,0
|
|
20230706,155300,2361608450,33200,33200,33200,33200,0
|
|
20230706,155200,2361608450,33200,33200,33200,33200,0
|
|
20230706,155100,2361608450,33200,33200,33200,33200,0
|
|
20230706,155000,2361608450,33200,33200,33200,33200,0
|
|
20230706,154900,2361608450,33200,33200,33200,33200,0
|
|
20230706,154800,2361608450,33200,33200,33200,33200,0
|
|
20230706,154700,2361608450,33200,33200,33200,33200,0
|
|
20230706,154600,2361608450,33200,33200,33200,33200,1181
|
|
20230706,154500,2361608450,33200,33200,33200,33200,0
|
|
20230706,154400,2361608450,33200,33200,33200,33200,0
|
|
20230706,154300,2361608450,33200,33200,33200,33200,0
|
|
20230706,154200,2361608450,33200,33200,33200,33200,0
|
|
20230706,154100,2361608450,33200,33200,33200,33200,0
|
|
20230706,154000,2361608450,33200,33200,33200,33200,0
|
|
20230706,153900,2361608450,33200,33200,33200,33200,0
|
|
20230706,153800,2361608450,33200,33200,33200,33200,0
|
|
20230706,153700,2361608450,33200,33200,33200,33200,0
|
|
20230706,153600,2361608450,33200,33200,33200,33200,0
|
|
20230706,153500,2361608450,33200,33200,33200,33200,0
|
|
20230706,153400,2361608450,33200,33200,33200,33200,0
|
|
20230706,153300,2361608450,33200,33200,33200,33200,0
|
|
20230706,153200,2361608450,33200,33200,33200,33200,0
|
|
20230706,153100,2361608450,33200,33200,33200,33200,0
|
|
20230706,153000,2361608450,33200,33200,33200,33200,1181
|
|
20230706,152900,2322399250,33200,33200,33200,33200,0
|
|
20230706,152800,2322399250,33200,33200,33200,33200,0
|
|
20230706,152700,2322399250,33200,33200,33200,33200,0
|
|
20230706,152600,2322399250,33200,33200,33200,33200,0
|
|
20230706,152500,2322399250,33200,33200,33200,33200,0
|
|
20230706,152400,2322399250,33200,33200,33200,33200,0
|
|
20230706,152300,2322399250,33200,33200,33200,33200,0
|
|
20230706,152200,2322399250,33200,33200,33200,33200,0
|
|
20230706,152100,2322399250,33200,33200,33200,33200,0
|
|
20230706,152000,2322399250,33200,33200,33200,33200,0
|
|
20230706,151900,2322399250,33200,33200,33200,33050,89
|
|
20230706,151800,2319456750,33100,33100,33200,33100,618
|
|
20230706,151700,2299000850,33200,33100,33200,33100,53
|
|
20230706,151600,2297245750,33250,33200,33250,33150,216
|
|
20230706,151500,2290078200,33200,33250,33250,33200,10
|
|
20230706,151400,2289745950,33250,33300,33300,33200,186
|
|
20230706,151300,2283569000,33300,33200,33300,33200,208
|
|
20230706,151200,2276660800,33200,33200,33200,33200,102
|
|
20230706,151100,2273274400,33200,33200,33200,33200,36
|
|
20230706,151000,2272079200,33150,33150,33150,33150,1
|
|
20230706,150900,2272046050,33150,33150,33200,33150,438
|
|
20230706,150800,2257516200,33200,33250,33250,33200,228
|
|
20230706,150700,2249944350,33250,33250,33250,33250,48
|
|
20230706,150600,2248348350,33300,33300,33300,33300,26
|
|
20230706,150500,2247482550,33300,33250,33300,33250,9
|
|
20230706,150400,2247183250,33250,33300,33300,33250,215
|
|
20230706,150300,2240024300,33300,33350,33350,33300,110
|
|
20230706,150200,2236361250,33300,33350,33350,33300,274
|
|
20230706,150100,2227235200,33350,33300,33350,33300,24
|
|
20230706,150000,2226435950,33300,33350,33350,33300,38
|
|
20230706,145900,2225168900,33350,33500,33500,33350,68
|
|
20230706,145800,2222894750,33500,33350,33500,33350,35
|
|
20230706,145700,2221726000,33500,33400,33500,33350,87
|
|
20230706,145600,2218821750,33400,33400,33500,33350,60
|
|
20230706,145500,2216816700,33400,33450,33500,33400,449
|
|
20230706,145400,2201817450,33450,33450,33450,33450,6
|
|
20230706,145300,2201616750,33450,33550,33550,33450,40
|
|
20230706,145200,2200275050,33550,33550,33550,33550,27
|
|
20230706,145100,2199369200,33550,33500,33550,33500,57
|
|
20230706,145000,2197459150,33550,33600,33600,33500,57
|
|
20230706,144900,2195546800,33600,33550,33600,33550,43
|
|
20230706,144800,2194102250,33600,33600,33600,33600,39
|
|
20230706,144700,2192791850,33600,33600,33600,33600,36
|
|
20230706,144600,2191582250,33600,33600,33600,33600,67
|
|
20230706,144500,2189331050,33450,33450,33600,33450,647
|
|
20230706,144400,2167635650,33450,33450,33450,33450,63
|
|
20230706,144300,2165528300,33450,33400,33450,33400,23
|
|
20230706,144200,2164759600,33400,33400,33450,33350,104
|
|
20230706,144100,2161284300,33400,33400,33450,33350,96
|
|
20230706,144000,2158075950,33400,33350,33400,33350,91
|
|
20230706,143900,2155036600,33350,33400,33400,33350,44
|
|
20230706,143800,2153568650,33350,33350,33350,33350,52
|
|
20230706,143700,2151834450,33400,33350,33400,33350,29
|
|
20230706,143600,2150866750,33400,33400,33400,33400,37
|
|
20230706,143500,2149630950,33400,33400,33450,33400,66
|
|
20230706,143400,2147426000,33400,33400,33450,33400,20
|
|
20230706,143300,2146757500,33400,33450,33450,33400,169
|
|
20230706,143200,2141111000,33450,33550,33550,33450,178
|
|
20230706,143100,2135154500,33500,33500,33500,33500,350
|
|
20230706,143000,2123429500,33500,33500,33500,33500,152
|
|
20230706,142900,2118337500,33500,33350,33500,33300,213
|
|
20230706,142800,2111236300,33400,33400,33400,33400,168
|
|
20230706,142700,2105625100,33400,33350,33400,33200,239
|
|
20230706,142600,2097676800,33350,33350,33400,33350,56
|
|
20230706,142500,2095808650,33350,33350,33350,33350,32
|
|
20230706,142400,2094741450,33350,33350,33350,33350,28
|
|
20230706,142300,2093807650,33350,33350,33350,33300,53
|
|
20230706,142200,2092040750,33350,33350,33350,33350,38
|
|
20230706,142100,2090773450,33350,33350,33350,33350,37
|
|
20230706,142000,2089539500,33350,33400,33400,33350,42
|
|
20230706,141900,2088136850,33400,33450,33500,33400,52
|
|
20230706,141800,2086396900,33500,33600,33600,33500,54
|
|
20230706,141700,2084582700,33600,33600,33600,33600,49
|
|
20230706,141600,2082936300,33550,33550,33550,33550,92
|
|
20230706,141500,2079849700,33550,33500,33550,33500,38
|
|
20230706,141400,2078576150,33500,33500,33500,33250,63
|
|
20230706,141300,2076472400,33500,33500,33500,33500,12
|
|
20230706,141200,2076070400,33150,33450,33550,33150,801
|
|
20230706,141100,2049403900,33500,33500,33500,33500,40
|
|
20230706,141000,2048063900,33500,33600,33600,33500,37
|
|
20230706,140900,2046823300,33450,33500,33500,33450,39
|
|
20230706,140800,2045516850,33500,33500,33650,33500,67
|
|
20230706,140700,2043270850,33500,33500,33650,33500,51
|
|
20230706,140600,2041556650,33650,33450,33650,33450,42
|
|
20230706,140500,2040143750,33650,33650,33650,33650,39
|
|
20230706,140400,2038831400,33650,33450,33650,33450,41
|
|
20230706,140300,2037452350,33450,33650,33650,33450,162
|
|
20230706,140200,2032021450,33450,33550,33550,33450,132
|
|
20230706,140100,2027602150,33600,33600,33700,33600,52
|
|
20230706,140000,2025853950,33600,33600,33600,33600,44
|
|
20230706,135900,2024375550,33600,33600,33600,33600,63
|
|
20230706,135800,2022258750,33600,33500,33750,33500,362
|
|
20230706,135700,2010076550,33500,33500,33500,33500,71
|
|
20230706,135600,2007698050,33450,33500,33500,33450,42
|
|
20230706,135500,2006291200,33500,33450,33500,33450,309
|
|
20230706,135400,1995950800,33500,33450,33500,33450,117
|
|
20230706,135300,1992034100,33450,33400,33450,33400,130
|
|
20230706,135200,1987691550,33400,33400,33400,33350,46
|
|
20230706,135100,1986155650,33400,33400,33400,33400,12
|
|
20230706,135000,1985754850,33400,33350,33400,33350,90
|
|
20230706,134900,1982752050,33350,33400,33400,33350,55
|
|
20230706,134800,1980917300,33400,33400,33400,33400,30
|
|
20230706,134700,1979915300,33400,33350,33400,33350,89
|
|
20230706,134600,1976946600,33300,33350,33350,33300,40
|
|
20230706,134500,1975612650,33300,33300,33300,33300,48
|
|
20230706,134400,1974014250,33250,33250,33300,33250,54
|
|
20230706,134300,1972218200,33250,33200,33250,33200,158
|
|
20230706,134200,1966970250,33200,33200,33200,33200,36
|
|
20230706,134100,1965775050,33150,33150,33150,33150,2
|
|
20230706,134000,1965708750,33250,33250,33250,33250,11
|
|
20230706,133900,1965343000,33150,33150,33200,33150,316
|
|
20230706,133800,1954862000,33050,33150,33200,33050,244
|
|
20230706,133700,1946781600,33150,33100,33150,33100,208
|
|
20230706,133600,1939895650,33100,33050,33100,33050,80
|
|
20230706,133500,1937249850,33050,33050,33050,33050,714
|
|
20230706,133400,1913652150,33050,33100,33100,33050,124
|
|
20230706,133300,1909552000,33100,33100,33100,33050,568
|
|
20230706,133200,1890761200,33100,33100,33100,33100,46
|
|
20230706,133100,1889238600,33100,33100,33100,33100,55
|
|
20230706,133000,1887418100,33100,33100,33150,33050,867
|
|
20230706,132900,1858721150,33150,33150,33150,33150,15
|
|
20230706,132800,1858223900,33150,33150,33150,33150,89
|
|
20230706,132700,1855273550,33100,33150,33150,33100,63
|
|
20230706,132600,1853187700,33100,33150,33150,33100,124
|
|
20230706,132500,1849082450,33150,33100,33150,33100,51
|
|
20230706,132400,1847393800,33150,33100,33150,33100,184
|
|
20230706,132300,1841302350,33100,33150,33150,33100,25
|
|
20230706,132200,1840474250,33100,33150,33150,33100,1061
|
|
20230706,132100,1805311700,33150,33250,33250,33150,37
|
|
20230706,132000,1804084050,33300,33300,33300,33300,10
|
|
20230706,131900,1803751050,33300,33300,33300,33300,0
|
|
20230706,131800,1803751050,33300,33300,33300,33300,11
|
|
20230706,131700,1803384750,33300,33250,33300,33150,255
|
|
20230706,131600,1794914200,33300,33300,33300,33300,10
|
|
20230706,131500,1794581200,33300,33250,33300,33250,33
|
|
20230706,131400,1793483400,33300,33250,33300,33250,24
|
|
20230706,131300,1792684850,33300,33300,33300,33300,11
|
|
20230706,131200,1792318550,33250,33300,33300,33250,210
|
|
20230706,131100,1785336000,33350,33250,33350,33250,61
|
|
20230706,131000,1783306650,33300,33300,33300,33300,12
|
|
20230706,130900,1782907050,33350,33350,33350,33350,12
|
|
20230706,130800,1782506850,33350,33250,33350,33250,31
|
|
20230706,130700,1781474000,33350,33350,33350,33350,11
|
|
20230706,130600,1781107150,33250,33350,33350,33250,182
|
|
20230706,130500,1775047650,33250,33300,33300,33250,32
|
|
20230706,130400,1773983300,33300,33250,33300,33250,150
|
|
20230706,130300,1768989050,33250,33300,33300,33250,87
|
|
20230706,130200,1766095350,33300,33300,33300,33300,122
|
|
20230706,130100,1762032750,33300,33300,33300,33300,0
|
|
20230706,130000,1762032750,33300,33300,33300,33300,1
|
|
20230706,125900,1761999450,33300,33300,33300,33300,2
|
|
20230706,125800,1761932850,33300,33300,33300,33300,2
|
|
20230706,125700,1761866250,33250,33250,33250,33250,200
|
|
20230706,125600,1755216250,33250,33250,33250,33250,0
|
|
20230706,125500,1755216250,33250,33250,33250,33250,0
|
|
20230706,125400,1755216250,33250,33250,33250,33250,0
|
|
20230706,125300,1755216250,33250,33250,33250,33250,0
|
|
20230706,125200,1755216250,33250,33250,33250,33250,0
|
|
20230706,125100,1755216250,33250,33250,33250,33250,25
|
|
20230706,125000,1754385000,33250,33250,33250,33250,0
|
|
20230706,124900,1754385000,33250,33200,33250,33200,1077
|
|
20230706,124800,1718575350,33200,33200,33200,33200,0
|
|
20230706,124700,1718575350,33200,33350,33350,33200,1270
|
|
20230706,124600,1676292400,33350,33350,33350,33350,76
|
|
20230706,124500,1673757800,33350,33350,33350,33350,432
|
|
20230706,124400,1659350600,33400,33400,33400,33350,37
|
|
20230706,124300,1658116400,33400,33400,33400,33400,1
|
|
20230706,124200,1658083000,33400,33400,33400,33400,2
|
|
20230706,124100,1658016200,33350,33350,33350,33350,13
|
|
20230706,124000,1657582650,33350,33400,33400,33350,51
|
|
20230706,123900,1655880950,33400,33400,33400,33400,39
|
|
20230706,123800,1654578350,33400,33400,33400,33400,27
|
|
20230706,123700,1653676550,33400,33400,33400,33400,0
|
|
20230706,123600,1653676550,33400,33500,33500,33400,13
|
|
20230706,123500,1653241850,33400,33400,33400,33400,69
|
|
20230706,123400,1650937250,33400,33400,33400,33400,15
|
|
20230706,123300,1650436250,33400,33400,33400,33400,0
|
|
20230706,123200,1650436250,33400,33450,33450,33400,35
|
|
20230706,123100,1649267200,33400,33450,33450,33400,3
|
|
20230706,123000,1649166950,33450,33450,33500,33450,218
|
|
20230706,122900,1641874800,33500,33550,33550,33450,1801
|
|
20230706,122800,1581542650,33550,33550,33550,33550,1
|
|
20230706,122700,1581509100,33500,33500,33500,33500,60
|
|
20230706,122600,1579499100,33500,33550,33550,33500,842
|
|
20230706,122500,1551251250,33600,33600,33600,33600,0
|
|
20230706,122400,1551251250,33600,33600,33600,33600,12
|
|
20230706,122300,1550848050,33550,33550,33550,33550,349
|
|
20230706,122200,1539139100,33600,33600,33600,33600,0
|
|
20230706,122100,1539139100,33600,33600,33600,33600,6
|
|
20230706,122000,1538937500,33600,33600,33600,33600,153
|
|
20230706,121900,1533796700,33650,33650,33650,33650,1
|
|
20230706,121800,1533763050,33650,33600,33650,33600,202
|
|
20230706,121700,1526975750,33550,33600,33600,33550,939
|
|
20230706,121600,1495438550,33700,33700,33700,33700,0
|
|
20230706,121500,1495438550,33700,33600,33700,33600,120
|
|
20230706,121400,1491406450,33600,33600,33600,33600,7
|
|
20230706,121300,1491171250,33600,33600,33600,33600,0
|
|
20230706,121200,1491171250,33600,33650,33650,33600,27
|
|
20230706,121100,1490264000,33650,33650,33650,33650,0
|
|
20230706,121000,1490264000,33650,33650,33650,33650,20
|
|
20230706,120900,1489591000,33650,33650,33650,33650,10
|
|
20230706,120800,1489254500,33650,33650,33650,33600,115
|
|
20230706,120700,1485389250,33650,33650,33650,33650,7
|
|
20230706,120600,1485153700,33650,33650,33650,33650,957
|
|
20230706,120500,1452950650,33650,33650,33650,33650,0
|
|
20230706,120400,1452950650,33650,33650,33650,33650,126
|
|
20230706,120300,1448710750,33650,33700,33700,33650,10
|
|
20230706,120200,1448374100,33650,33750,33750,33650,49
|
|
20230706,120100,1446721100,33750,33750,33750,33750,28
|
|
20230706,120000,1445776100,33750,33750,33750,33750,2
|
|
20230706,115900,1445708600,33800,33800,33800,33800,174
|
|
20230706,115800,1439827400,33800,33800,33800,33800,0
|
|
20230706,115700,1439827400,33800,33800,33800,33800,12
|
|
20230706,115600,1439421800,33800,33800,33800,33800,0
|
|
20230706,115500,1439421800,33800,33800,33800,33800,252
|
|
20230706,115400,1430904200,33800,33800,33800,33800,0
|
|
20230706,115300,1430904200,33800,33750,33800,33750,127
|
|
20230706,115200,1426612300,33700,33700,33700,33700,10
|
|
20230706,115100,1426275300,33700,33700,33700,33700,2
|
|
20230706,115000,1426207900,33700,33700,33700,33700,102
|
|
20230706,114900,1422770500,33750,33750,33750,33750,6
|
|
20230706,114800,1422568000,33750,33750,33750,33750,48
|
|
20230706,114700,1420948000,33750,33750,33750,33750,132
|
|
20230706,114600,1416493000,33700,33700,33700,33700,0
|
|
20230706,114500,1416493000,33700,33700,33700,33700,205
|
|
20230706,114400,1409584500,33750,33750,33750,33750,0
|
|
20230706,114300,1409584500,33750,33750,33750,33750,1
|
|
20230706,114200,1409550750,33700,33700,33700,33700,0
|
|
20230706,114100,1409550750,33700,33700,33700,33700,2
|
|
20230706,114000,1409483350,33700,33700,33700,33700,30
|
|
20230706,113900,1408472350,33750,33750,33750,33750,12
|
|
20230706,113800,1408067350,33750,33750,33750,33750,0
|
|
20230706,113700,1408067350,33750,33750,33750,33750,5
|
|
20230706,113600,1407898600,33700,33750,33750,33700,29
|
|
20230706,113500,1406921050,33800,33800,33800,33800,5
|
|
20230706,113400,1406752050,33800,33750,33800,33700,389
|
|
20230706,113300,1393633600,33700,33800,33800,33700,129
|
|
20230706,113200,1389286100,33800,33800,33800,33800,1
|
|
20230706,113100,1389252300,33750,33750,33750,33750,0
|
|
20230706,113000,1389252300,33750,33750,33750,33750,119
|
|
20230706,112900,1385236050,33750,33700,33750,33700,233
|
|
20230706,112800,1377372350,33700,33700,33700,33650,44
|
|
20230706,112700,1375889800,33700,33650,33700,33650,55
|
|
20230706,112600,1374038800,33700,33700,33700,33700,56
|
|
20230706,112500,1372151600,33700,33700,33700,33700,255
|
|
20230706,112400,1363558100,33750,33750,33750,33750,0
|
|
20230706,112300,1363558100,33750,33750,33750,33750,2
|
|
20230706,112200,1363490600,33750,33750,33750,33750,124
|
|
20230706,112100,1359305600,33750,33750,33750,33750,157
|
|
20230706,112000,1354006850,33750,33750,33750,33750,0
|
|
20230706,111900,1354006850,33750,33750,33750,33750,0
|
|
20230706,111800,1354006850,33750,33900,33900,33750,642
|
|
20230706,111700,1332311700,33850,33850,33850,33850,0
|
|
20230706,111600,1332311700,33850,33850,33850,33850,0
|
|
20230706,111500,1332311700,33850,33900,33950,33850,127
|
|
20230706,111400,1328012550,33850,33850,33850,33850,0
|
|
20230706,111300,1328012550,33850,33850,33850,33850,0
|
|
20230706,111200,1328012550,33850,33850,33850,33850,35
|
|
20230706,111100,1326827800,33800,33800,33800,33800,110
|
|
20230706,111000,1323109800,33800,33850,33850,33800,170
|
|
20230706,110900,1317362150,33850,33850,33850,33850,1
|
|
20230706,110800,1317328300,33850,33850,33850,33850,0
|
|
20230706,110700,1317328300,33850,33850,33850,33850,0
|
|
20230706,110600,1317328300,33850,33850,33850,33850,36
|
|
20230706,110500,1316109700,33850,33850,33850,33850,0
|
|
20230706,110400,1316109700,33850,33850,33850,33850,0
|
|
20230706,110300,1316109700,33850,33850,33850,33850,0
|
|
20230706,110200,1316109700,33850,33850,33950,33850,169
|
|
20230706,110100,1310373850,33850,33900,33900,33850,3552
|
|
20230706,110000,1189981200,33950,34050,34050,33950,526
|
|
20230706,105900,1172113450,34050,34050,34050,34050,0
|
|
20230706,105800,1172113450,34050,34050,34050,34050,10
|
|
20230706,105700,1171772950,34050,34050,34050,34050,1
|
|
20230706,105600,1171738900,34000,34000,34000,34000,0
|
|
20230706,105500,1171738900,34000,34000,34000,34000,0
|
|
20230706,105400,1171738900,34000,34000,34000,34000,145
|
|
20230706,105300,1166808900,34000,34000,34000,34000,53
|
|
20230706,105200,1165006900,34000,34000,34000,34000,11
|
|
20230706,105100,1164632900,34000,34000,34000,34000,340
|
|
20230706,105000,1153072900,34050,34050,34050,34050,0
|
|
20230706,104900,1153072900,34050,34100,34100,34050,200
|
|
20230706,104800,1146254900,34150,34150,34150,34150,0
|
|
20230706,104700,1146254900,34150,34150,34150,34150,132
|
|
20230706,104600,1141747100,34200,34200,34200,34200,80
|
|
20230706,104500,1139011100,34100,34100,34100,34100,2
|
|
20230706,104400,1138942900,34100,34100,34100,34100,0
|
|
20230706,104300,1138942900,34100,34050,34100,34050,400
|
|
20230706,104200,1125308050,34050,34050,34050,34050,0
|
|
20230706,104100,1125308050,34050,34050,34050,34050,0
|
|
20230706,104000,1125308050,34050,34050,34050,34050,71
|
|
20230706,103900,1122890500,34050,34050,34050,34050,11
|
|
20230706,103800,1122515950,34000,34000,34000,34000,201
|
|
20230706,103700,1115681950,34000,34000,34000,34000,50
|
|
20230706,103600,1113981950,34000,34000,34000,34000,0
|
|
20230706,103500,1113981950,34000,34000,34000,34000,11
|
|
20230706,103400,1113607950,34000,34000,34000,34000,0
|
|
20230706,103300,1113607950,34000,34000,34000,34000,5
|
|
20230706,103200,1113437950,34000,34000,34000,34000,4
|
|
20230706,103100,1113301950,34000,34000,34000,34000,26
|
|
20230706,103000,1112417950,34000,34000,34000,34000,269
|
|
20230706,102900,1103271950,34050,34000,34050,34000,15
|
|
20230706,102800,1102761450,34050,34000,34050,34000,13
|
|
20230706,102700,1102319100,34000,34000,34000,34000,0
|
|
20230706,102600,1102319100,34000,33950,34000,33950,5408
|
|
20230706,102500,918447150,34000,34000,34000,34000,1
|
|
20230706,102400,918413150,33950,33900,33950,33900,359
|
|
20230706,102300,906237550,33900,33850,33900,33850,117
|
|
20230706,102200,902277050,33850,33850,33850,33850,1
|
|
20230706,102100,902243200,33850,33850,33850,33850,1
|
|
20230706,102000,902209350,33850,33850,33850,33850,14
|
|
20230706,101900,901735450,33850,33700,33850,33700,473
|
|
20230706,101800,885770800,33700,33700,33700,33700,4
|
|
20230706,101700,885636000,33600,33700,33750,33600,1009
|
|
20230706,101600,851709850,33700,33750,33750,33700,71
|
|
20230706,101500,849317100,33650,33650,33750,33650,35
|
|
20230706,101400,848138950,33650,33650,33650,33650,109
|
|
20230706,101300,844471100,33650,33750,33750,33650,1168
|
|
20230706,101200,805124400,33800,33800,33800,33750,52
|
|
20230706,101100,803369150,33800,33800,33800,33800,9
|
|
20230706,101000,803064950,33650,33650,33650,33650,85
|
|
20230706,100900,800204700,33650,33700,33700,33650,115
|
|
20230706,100800,796329400,33700,33700,33700,33700,35
|
|
20230706,100700,795149900,33700,33700,33750,33650,247
|
|
20230706,100600,786828450,33700,33750,33750,33600,622
|
|
20230706,100500,765870250,33750,33850,33850,33600,778
|
|
20230706,100400,739649350,33900,34200,34200,33900,5100
|
|
20230706,100300,565849650,34200,34200,34200,34200,174
|
|
20230706,100200,559898850,34200,34250,34250,34200,270
|
|
20230706,100100,550655200,34250,34350,34350,34250,956
|
|
20230706,100000,517858850,34350,34450,34450,34350,143
|
|
20230706,095900,512946700,34350,34350,34350,34350,0
|
|
20230706,095800,512946700,34350,34350,34350,34350,33
|
|
20230706,095700,511813150,34350,34350,34350,34350,0
|
|
20230706,095600,511813150,34350,34350,34350,34350,2
|
|
20230706,095500,511744450,34350,34450,34450,34350,51
|
|
20230706,095400,509990650,34400,34400,34400,34400,18
|
|
20230706,095300,509371450,34350,34350,34350,34350,97
|
|
20230706,095200,506039500,34350,34450,34450,34350,145
|
|
20230706,095100,501050350,34450,34450,34450,34450,55
|
|
20230706,095000,499155600,34500,34500,34550,34500,51
|
|
20230706,094900,497395050,34550,34550,34550,34550,138
|
|
20230706,094800,492627150,34500,34400,34500,34400,196
|
|
20230706,094700,485865350,34400,34400,34400,34400,218
|
|
20230706,094600,478366150,34400,34400,34400,34400,24
|
|
20230706,094500,477540550,34400,34400,34400,34400,0
|
|
20230706,094400,477540550,34400,34350,34400,34350,282
|
|
20230706,094300,467848800,34350,34350,34400,34350,53
|
|
20230706,094200,466028100,34350,34350,34350,34350,133
|
|
20230706,094100,461459550,34350,34350,34350,34350,30
|
|
20230706,094000,460429050,34300,34300,34300,34300,0
|
|
20230706,093900,460429050,34300,34300,34300,34300,59
|
|
20230706,093800,458405350,34300,34300,34300,34300,73
|
|
20230706,093700,455901450,34350,34300,34350,34300,96
|
|
20230706,093600,452605650,34300,34400,34400,34300,702
|
|
20230706,093500,428491750,34400,34450,34450,34400,100
|
|
20230706,093400,425051400,34450,34450,34450,34450,8
|
|
20230706,093300,424775800,34450,34400,34450,34400,3
|
|
20230706,093200,424672550,34400,34500,34500,34400,213
|
|
20230706,093100,417339900,34500,34500,34500,34500,254
|
|
20230706,093000,408576900,34500,34500,34500,34500,23
|
|
20230706,092900,407783400,34500,34500,34500,34500,3
|
|
20230706,092800,407679900,34500,34650,34650,34500,414
|
|
20230706,092700,393379350,34600,34600,34600,34600,84
|
|
20230706,092600,390472950,34500,34500,34500,34350,841
|
|
20230706,092500,361471150,34500,34600,34600,34500,378
|
|
20230706,092400,348413300,34600,34650,34650,34600,27
|
|
20230706,092300,347478750,34650,34750,34800,34650,325
|
|
20230706,092200,336201150,34850,34900,34900,34750,559
|
|
20230706,092100,316729300,34900,34900,34900,34900,167
|
|
20230706,092000,310901000,34850,34650,35000,34650,919
|
|
20230706,091900,278890200,34650,34450,34650,34450,72
|
|
20230706,091800,276403700,34350,34300,34400,34300,193
|
|
20230706,091700,269769250,34300,34400,34400,34300,185
|
|
20230706,091600,263415800,34450,34400,34450,34350,158
|
|
20230706,091500,257986500,34450,34600,34600,34450,162
|
|
20230706,091400,252400350,34550,34600,34600,34550,348
|
|
20230706,091300,240373950,34700,34700,34700,34700,112
|
|
20230706,091200,236487550,34700,34600,34700,34600,67
|
|
20230706,091100,234166550,34600,34600,34600,34600,50
|
|
20230706,091000,232436550,34600,34200,34600,34200,146
|
|
20230706,090900,227416400,34200,34250,34250,34200,214
|
|
20230706,090800,220087600,34200,34250,34250,34200,226
|
|
20230706,090700,212347150,34250,34450,34450,34250,280
|
|
20230706,090600,202709900,34450,34500,34550,34450,258
|
|
20230706,090500,193810000,34500,34600,34650,34500,475
|
|
20230706,090400,177402650,34650,34800,34800,34650,813
|
|
20230706,090300,149197950,34750,34750,34750,34700,163
|
|
20230706,090200,143538650,34750,34650,34900,34650,882
|
|
20230706,090100,112963050,34650,34900,34900,34650,1276
|
|
20230706,090000,68714950,34800,35000,35000,34800,1963
|