651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,194800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,194700,6101591900,20850,20850,20850,20850,0
|
|
20230703,194600,6101591900,20850,20850,20850,20850,0
|
|
20230703,194500,6101591900,20850,20850,20850,20850,0
|
|
20230703,194400,6101591900,20850,20850,20850,20850,0
|
|
20230703,194300,6101591900,20850,20850,20850,20850,0
|
|
20230703,194200,6101591900,20850,20850,20850,20850,0
|
|
20230703,194100,6101591900,20850,20850,20850,20850,0
|
|
20230703,194000,6101591900,20850,20850,20850,20850,0
|
|
20230703,193900,6101591900,20850,20850,20850,20850,0
|
|
20230703,193800,6101591900,20850,20850,20850,20850,0
|
|
20230703,193700,6101591900,20850,20850,20850,20850,0
|
|
20230703,193600,6101591900,20850,20850,20850,20850,0
|
|
20230703,193500,6101591900,20850,20850,20850,20850,0
|
|
20230703,193400,6101591900,20850,20850,20850,20850,0
|
|
20230703,193300,6101591900,20850,20850,20850,20850,0
|
|
20230703,193200,6101591900,20850,20850,20850,20850,0
|
|
20230703,193100,6101591900,20850,20850,20850,20850,0
|
|
20230703,193000,6101591900,20850,20850,20850,20850,0
|
|
20230703,192900,6101591900,20850,20850,20850,20850,0
|
|
20230703,192800,6101591900,20850,20850,20850,20850,0
|
|
20230703,192700,6101591900,20850,20850,20850,20850,0
|
|
20230703,192600,6101591900,20850,20850,20850,20850,0
|
|
20230703,192500,6101591900,20850,20850,20850,20850,0
|
|
20230703,192400,6101591900,20850,20850,20850,20850,0
|
|
20230703,192300,6101591900,20850,20850,20850,20850,0
|
|
20230703,192200,6101591900,20850,20850,20850,20850,0
|
|
20230703,192100,6101591900,20850,20850,20850,20850,0
|
|
20230703,192000,6101591900,20850,20850,20850,20850,0
|
|
20230703,191900,6101591900,20850,20850,20850,20850,0
|
|
20230703,191800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,191700,6101591900,20850,20850,20850,20850,0
|
|
20230703,191600,6101591900,20850,20850,20850,20850,0
|
|
20230703,191500,6101591900,20850,20850,20850,20850,0
|
|
20230703,191400,6101591900,20850,20850,20850,20850,0
|
|
20230703,191300,6101591900,20850,20850,20850,20850,0
|
|
20230703,191200,6101591900,20850,20850,20850,20850,0
|
|
20230703,191100,6101591900,20850,20850,20850,20850,0
|
|
20230703,191000,6101591900,20850,20850,20850,20850,0
|
|
20230703,190900,6101591900,20850,20850,20850,20850,0
|
|
20230703,190800,6101591900,20850,20850,20850,20850,0
|
|
20230703,190700,6101591900,20850,20850,20850,20850,0
|
|
20230703,190600,6101591900,20850,20850,20850,20850,0
|
|
20230703,190500,6101591900,20850,20850,20850,20850,0
|
|
20230703,190400,6101591900,20850,20850,20850,20850,0
|
|
20230703,190300,6101591900,20850,20850,20850,20850,0
|
|
20230703,190200,6101591900,20850,20850,20850,20850,0
|
|
20230703,190100,6101591900,20850,20850,20850,20850,0
|
|
20230703,190000,6101591900,20850,20850,20850,20850,0
|
|
20230703,185900,6101591900,20850,20850,20850,20850,0
|
|
20230703,185800,6101591900,20850,20850,20850,20850,0
|
|
20230703,185700,6101591900,20850,20850,20850,20850,0
|
|
20230703,185600,6101591900,20850,20850,20850,20850,0
|
|
20230703,185500,6101591900,20850,20850,20850,20850,0
|
|
20230703,185400,6101591900,20850,20850,20850,20850,0
|
|
20230703,185300,6101591900,20850,20850,20850,20850,0
|
|
20230703,185200,6101591900,20850,20850,20850,20850,0
|
|
20230703,185100,6101591900,20850,20850,20850,20850,0
|
|
20230703,185000,6101591900,20850,20850,20850,20850,0
|
|
20230703,184900,6101591900,20850,20850,20850,20850,0
|
|
20230703,184800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,184700,6101591900,20850,20850,20850,20850,0
|
|
20230703,184600,6101591900,20850,20850,20850,20850,0
|
|
20230703,184500,6101591900,20850,20850,20850,20850,0
|
|
20230703,184400,6101591900,20850,20850,20850,20850,0
|
|
20230703,184300,6101591900,20850,20850,20850,20850,0
|
|
20230703,184200,6101591900,20850,20850,20850,20850,0
|
|
20230703,184100,6101591900,20850,20850,20850,20850,0
|
|
20230703,184000,6101591900,20850,20850,20850,20850,0
|
|
20230703,183900,6101591900,20850,20850,20850,20850,0
|
|
20230703,183800,6101591900,20850,20850,20850,20850,0
|
|
20230703,183700,6101591900,20850,20850,20850,20850,0
|
|
20230703,183600,6101591900,20850,20850,20850,20850,0
|
|
20230703,183500,6101591900,20850,20850,20850,20850,0
|
|
20230703,183400,6101591900,20850,20850,20850,20850,0
|
|
20230703,183300,6101591900,20850,20850,20850,20850,0
|
|
20230703,183200,6101591900,20850,20850,20850,20850,0
|
|
20230703,183100,6101591900,20850,20850,20850,20850,0
|
|
20230703,183000,6101591900,20850,20850,20850,20850,0
|
|
20230703,182900,6101591900,20850,20850,20850,20850,0
|
|
20230703,182800,6101591900,20850,20850,20850,20850,0
|
|
20230703,182700,6101591900,20850,20850,20850,20850,0
|
|
20230703,182600,6101591900,20850,20850,20850,20850,0
|
|
20230703,182500,6101591900,20850,20850,20850,20850,0
|
|
20230703,182400,6101591900,20850,20850,20850,20850,0
|
|
20230703,182300,6101591900,20850,20850,20850,20850,0
|
|
20230703,182200,6101591900,20850,20850,20850,20850,0
|
|
20230703,182100,6101591900,20850,20850,20850,20850,0
|
|
20230703,182000,6101591900,20850,20850,20850,20850,0
|
|
20230703,181900,6101591900,20850,20850,20850,20850,0
|
|
20230703,181800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,181700,6101591900,20850,20850,20850,20850,0
|
|
20230703,181600,6101591900,20850,20850,20850,20850,0
|
|
20230703,181500,6101591900,20850,20850,20850,20850,0
|
|
20230703,181400,6101591900,20850,20850,20850,20850,0
|
|
20230703,181300,6101591900,20850,20850,20850,20850,0
|
|
20230703,181200,6101591900,20850,20850,20850,20850,0
|
|
20230703,181100,6101591900,20850,20850,20850,20850,0
|
|
20230703,181000,6101591900,20850,20850,20850,20850,0
|
|
20230703,180900,6101591900,20850,20850,20850,20850,0
|
|
20230703,180800,6101591900,20850,20850,20850,20850,0
|
|
20230703,180700,6101591900,20850,20850,20850,20850,0
|
|
20230703,180600,6101591900,20850,20850,20850,20850,0
|
|
20230703,180500,6101591900,20850,20850,20850,20850,0
|
|
20230703,180400,6101591900,20850,20850,20850,20850,0
|
|
20230703,180300,6101591900,20850,20850,20850,20850,0
|
|
20230703,180200,6101591900,20850,20850,20850,20850,0
|
|
20230703,180100,6101591900,20850,20850,20850,20850,0
|
|
20230703,180000,6101591900,20850,20850,20850,20850,0
|
|
20230703,175900,6101591900,20850,20850,20850,20850,0
|
|
20230703,175800,6101591900,20850,20850,20850,20850,0
|
|
20230703,175700,6101591900,20850,20850,20850,20850,0
|
|
20230703,175600,6101591900,20850,20850,20850,20850,0
|
|
20230703,175500,6101591900,20850,20850,20850,20850,0
|
|
20230703,175400,6101591900,20850,20850,20850,20850,0
|
|
20230703,175300,6101591900,20850,20850,20850,20850,0
|
|
20230703,175200,6101591900,20850,20850,20850,20850,0
|
|
20230703,175100,6101591900,20850,20850,20850,20850,0
|
|
20230703,175000,6101591900,20850,20850,20850,20850,0
|
|
20230703,174900,6101591900,20850,20850,20850,20850,0
|
|
20230703,174800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,174700,6101591900,20850,20850,20850,20850,0
|
|
20230703,174600,6101591900,20850,20850,20850,20850,0
|
|
20230703,174500,6101591900,20850,20850,20850,20850,0
|
|
20230703,174400,6101591900,20850,20850,20850,20850,0
|
|
20230703,174300,6101591900,20850,20850,20850,20850,0
|
|
20230703,174200,6101591900,20850,20850,20850,20850,0
|
|
20230703,174100,6101591900,20850,20850,20850,20850,0
|
|
20230703,174000,6101591900,20850,20850,20850,20850,0
|
|
20230703,173900,6101591900,20850,20850,20850,20850,0
|
|
20230703,173800,6101591900,20850,20850,20850,20850,0
|
|
20230703,173700,6101591900,20850,20850,20850,20850,0
|
|
20230703,173600,6101591900,20850,20850,20850,20850,0
|
|
20230703,173500,6101591900,20850,20850,20850,20850,0
|
|
20230703,173400,6101591900,20850,20850,20850,20850,0
|
|
20230703,173300,6101591900,20850,20850,20850,20850,0
|
|
20230703,173200,6101591900,20850,20850,20850,20850,0
|
|
20230703,173100,6101591900,20850,20850,20850,20850,0
|
|
20230703,173000,6101591900,20850,20850,20850,20850,0
|
|
20230703,172900,6101591900,20850,20850,20850,20850,0
|
|
20230703,172800,6101591900,20850,20850,20850,20850,0
|
|
20230703,172700,6101591900,20850,20850,20850,20850,0
|
|
20230703,172600,6101591900,20850,20850,20850,20850,0
|
|
20230703,172500,6101591900,20850,20850,20850,20850,0
|
|
20230703,172400,6101591900,20850,20850,20850,20850,0
|
|
20230703,172300,6101591900,20850,20850,20850,20850,0
|
|
20230703,172200,6101591900,20850,20850,20850,20850,0
|
|
20230703,172100,6101591900,20850,20850,20850,20850,0
|
|
20230703,172000,6101591900,20850,20850,20850,20850,0
|
|
20230703,171900,6101591900,20850,20850,20850,20850,0
|
|
20230703,171800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,171700,6101591900,20850,20850,20850,20850,0
|
|
20230703,171600,6101591900,20850,20850,20850,20850,0
|
|
20230703,171500,6101591900,20850,20850,20850,20850,0
|
|
20230703,171400,6101591900,20850,20850,20850,20850,0
|
|
20230703,171300,6101591900,20850,20850,20850,20850,0
|
|
20230703,171200,6101591900,20850,20850,20850,20850,0
|
|
20230703,171100,6101591900,20850,20850,20850,20850,0
|
|
20230703,171000,6101591900,20850,20850,20850,20850,0
|
|
20230703,170900,6101591900,20850,20850,20850,20850,0
|
|
20230703,170800,6101591900,20850,20850,20850,20850,0
|
|
20230703,170700,6101591900,20850,20850,20850,20850,0
|
|
20230703,170600,6101591900,20850,20850,20850,20850,0
|
|
20230703,170500,6101591900,20850,20850,20850,20850,0
|
|
20230703,170400,6101591900,20850,20850,20850,20850,0
|
|
20230703,170300,6101591900,20850,20850,20850,20850,0
|
|
20230703,170200,6101591900,20850,20850,20850,20850,0
|
|
20230703,170100,6101591900,20850,20850,20850,20850,0
|
|
20230703,170000,6101591900,20850,20850,20850,20850,0
|
|
20230703,165900,6101591900,20850,20850,20850,20850,0
|
|
20230703,165800,6101591900,20850,20850,20850,20850,0
|
|
20230703,165700,6101591900,20850,20850,20850,20850,0
|
|
20230703,165600,6101591900,20850,20850,20850,20850,0
|
|
20230703,165500,6101591900,20850,20850,20850,20850,0
|
|
20230703,165400,6101591900,20850,20850,20850,20850,0
|
|
20230703,165300,6101591900,20850,20850,20850,20850,0
|
|
20230703,165200,6101591900,20850,20850,20850,20850,0
|
|
20230703,165100,6101591900,20850,20850,20850,20850,0
|
|
20230703,165000,6101591900,20850,20850,20850,20850,0
|
|
20230703,164900,6101591900,20850,20850,20850,20850,0
|
|
20230703,164800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,164700,6101591900,20850,20850,20850,20850,0
|
|
20230703,164600,6101591900,20850,20850,20850,20850,0
|
|
20230703,164500,6101591900,20850,20850,20850,20850,0
|
|
20230703,164400,6101591900,20850,20850,20850,20850,0
|
|
20230703,164300,6101591900,20850,20850,20850,20850,0
|
|
20230703,164200,6101591900,20850,20850,20850,20850,0
|
|
20230703,164100,6101591900,20850,20850,20850,20850,0
|
|
20230703,164000,6101591900,20850,20850,20850,20850,0
|
|
20230703,163900,6101591900,20850,20850,20850,20850,0
|
|
20230703,163800,6101591900,20850,20850,20850,20850,0
|
|
20230703,163700,6101591900,20850,20850,20850,20850,0
|
|
20230703,163600,6101591900,20850,20850,20850,20850,0
|
|
20230703,163500,6101591900,20850,20850,20850,20850,0
|
|
20230703,163400,6101591900,20850,20850,20850,20850,0
|
|
20230703,163300,6101591900,20850,20850,20850,20850,0
|
|
20230703,163200,6101591900,20850,20850,20850,20850,0
|
|
20230703,163100,6101591900,20850,20850,20850,20850,0
|
|
20230703,163000,6101591900,20850,20850,20850,20850,0
|
|
20230703,162900,6101591900,20850,20850,20850,20850,0
|
|
20230703,162800,6101591900,20850,20850,20850,20850,0
|
|
20230703,162700,6101591900,20850,20850,20850,20850,0
|
|
20230703,162600,6101591900,20850,20850,20850,20850,0
|
|
20230703,162500,6101591900,20850,20850,20850,20850,0
|
|
20230703,162400,6101591900,20850,20850,20850,20850,0
|
|
20230703,162300,6101591900,20850,20850,20850,20850,0
|
|
20230703,162200,6101591900,20850,20850,20850,20850,0
|
|
20230703,162100,6101591900,20850,20850,20850,20850,0
|
|
20230703,162000,6101591900,20850,20850,20850,20850,0
|
|
20230703,161900,6101591900,20850,20850,20850,20850,0
|
|
20230703,161800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,161700,6101591900,20850,20850,20850,20850,0
|
|
20230703,161600,6101591900,20850,20850,20850,20850,0
|
|
20230703,161500,6101591900,20850,20850,20850,20850,0
|
|
20230703,161400,6101591900,20850,20850,20850,20850,0
|
|
20230703,161300,6101591900,20850,20850,20850,20850,0
|
|
20230703,161200,6101591900,20850,20850,20850,20850,0
|
|
20230703,161100,6101591900,20850,20850,20850,20850,0
|
|
20230703,161000,6101591900,20850,20850,20850,20850,0
|
|
20230703,160900,6101591900,20850,20850,20850,20850,0
|
|
20230703,160800,6101591900,20850,20850,20850,20850,0
|
|
20230703,160700,6101591900,20850,20850,20850,20850,0
|
|
20230703,160600,6101591900,20850,20850,20850,20850,0
|
|
20230703,160500,6101591900,20850,20850,20850,20850,0
|
|
20230703,160400,6101591900,20850,20850,20850,20850,0
|
|
20230703,160300,6101591900,20850,20850,20850,20850,0
|
|
20230703,160200,6101591900,20850,20850,20850,20850,0
|
|
20230703,160100,6101591900,20850,20850,20850,20850,0
|
|
20230703,160000,6101591900,20850,20850,20850,20850,0
|
|
20230703,155900,6101591900,20850,20850,20850,20850,0
|
|
20230703,155800,6101591900,20850,20850,20850,20850,0
|
|
20230703,155700,6101591900,20850,20850,20850,20850,0
|
|
20230703,155600,6101591900,20850,20850,20850,20850,0
|
|
20230703,155500,6101591900,20850,20850,20850,20850,0
|
|
20230703,155400,6101591900,20850,20850,20850,20850,0
|
|
20230703,155300,6101591900,20850,20850,20850,20850,0
|
|
20230703,155200,6101591900,20850,20850,20850,20850,0
|
|
20230703,155100,6101591900,20850,20850,20850,20850,0
|
|
20230703,155000,6101591900,20850,20850,20850,20850,0
|
|
20230703,154900,6101591900,20850,20850,20850,20850,0
|
|
20230703,154800,6101591900,20850,20850,20850,20850,4163
|
|
20230703,154700,6101591900,20850,20850,20850,20850,0
|
|
20230703,154600,6101591900,20850,20850,20850,20850,0
|
|
20230703,154500,6101591900,20850,20850,20850,20850,0
|
|
20230703,154400,6101591900,20850,20850,20850,20850,0
|
|
20230703,154300,6101591900,20850,20850,20850,20850,0
|
|
20230703,154200,6101591900,20850,20850,20850,20850,0
|
|
20230703,154100,6101591900,20850,20850,20850,20850,0
|
|
20230703,154000,6101591900,20850,20850,20850,20850,0
|
|
20230703,153900,6101591900,20850,20850,20850,20850,0
|
|
20230703,153800,6101591900,20850,20850,20850,20850,0
|
|
20230703,153700,6101591900,20850,20850,20850,20850,0
|
|
20230703,153600,6101591900,20850,20850,20850,20850,0
|
|
20230703,153500,6101591900,20850,20850,20850,20850,0
|
|
20230703,153400,6101591900,20850,20850,20850,20850,0
|
|
20230703,153300,6101591900,20850,20850,20850,20850,0
|
|
20230703,153200,6101591900,20850,20850,20850,20850,0
|
|
20230703,153100,6101591900,20850,20850,20850,20850,0
|
|
20230703,153000,6101591900,20850,20850,20850,20850,4163
|
|
20230703,152900,6014793350,20900,20900,20900,20900,0
|
|
20230703,152800,6014793350,20900,20900,20900,20900,0
|
|
20230703,152700,6014793350,20900,20900,20900,20900,0
|
|
20230703,152600,6014793350,20900,20900,20900,20900,0
|
|
20230703,152500,6014793350,20900,20900,20900,20900,0
|
|
20230703,152400,6014793350,20900,20900,20900,20900,0
|
|
20230703,152300,6014793350,20900,20900,20900,20900,0
|
|
20230703,152200,6014793350,20900,20900,20900,20900,0
|
|
20230703,152100,6014793350,20900,20900,20900,20900,0
|
|
20230703,152000,6014793350,20900,20900,20900,20900,0
|
|
20230703,151900,6014793350,20900,20900,20900,20800,1946
|
|
20230703,151800,5974203600,20850,20850,20900,20800,1603
|
|
20230703,151700,5940780950,20900,20850,20900,20850,351
|
|
20230703,151600,5933453550,20900,20850,20900,20800,682
|
|
20230703,151500,5919243750,20850,20850,20850,20800,1000
|
|
20230703,151400,5898398050,20800,20800,20850,20800,496
|
|
20230703,151300,5888072600,20800,20800,20850,20800,381
|
|
20230703,151200,5880135850,20800,20800,20850,20800,811
|
|
20230703,151100,5863242050,20800,20800,20850,20800,185
|
|
20230703,151000,5859392100,20800,20800,20850,20800,289
|
|
20230703,150900,5853373300,20850,20850,20850,20800,249
|
|
20230703,150800,5848186150,20800,20800,20850,20800,392
|
|
20230703,150700,5840029200,20800,20800,20850,20800,158
|
|
20230703,150600,5836740550,20850,20800,20850,20800,276
|
|
20230703,150500,5830994050,20800,20800,20850,20800,226
|
|
20230703,150400,5826284050,20800,20800,20850,20800,791
|
|
20230703,150300,5809796500,20800,20800,20850,20800,332
|
|
20230703,150200,5802876950,20800,20800,20850,20800,248
|
|
20230703,150100,5797712050,20800,20800,20850,20800,434
|
|
20230703,150000,5788678100,20800,20800,20850,20750,6422
|
|
20230703,145900,5654855000,20750,20750,20800,20750,315
|
|
20230703,145800,5648311300,20750,20800,20800,20750,505
|
|
20230703,145700,5637824700,20750,20750,20800,20750,1413
|
|
20230703,145600,5608469450,20750,20750,20800,20750,770
|
|
20230703,145500,5592485800,20800,20800,20800,20750,1604
|
|
20230703,145400,5559143300,20800,20800,20850,20800,1407
|
|
20230703,145300,5529847950,20800,20800,20850,20800,553
|
|
20230703,145200,5518342700,20800,20800,20850,20800,551
|
|
20230703,145100,5506875500,20800,20800,20850,20800,1342
|
|
20230703,145000,5478918650,20850,20800,20900,20800,1030
|
|
20230703,144900,5457477050,20800,20850,20900,20800,2142
|
|
20230703,144800,5412791500,20850,20850,20900,20800,1934
|
|
20230703,144700,5372548250,20850,20850,20900,20850,614
|
|
20230703,144600,5359744500,20900,20900,20900,20800,1838
|
|
20230703,144500,5321399950,20900,20800,20900,20750,2423
|
|
20230703,144400,5270933000,20800,20800,20850,20800,385
|
|
20230703,144300,5262924450,20800,20750,20850,20750,1396
|
|
20230703,144200,5233888600,20750,20800,20850,20750,458
|
|
20230703,144100,5224363850,20800,20800,20850,20750,750
|
|
20230703,144000,5208761750,20850,20800,20850,20800,1171
|
|
20230703,143900,5184379550,20800,20800,20850,20800,899
|
|
20230703,143800,5165677700,20800,20800,20850,20800,1538
|
|
20230703,143700,5133629400,20800,20750,20850,20750,437
|
|
20230703,143600,5124541750,20800,20800,20850,20750,2213
|
|
20230703,143500,5078523850,20800,20800,20850,20800,989
|
|
20230703,143400,5057926600,20800,20800,20850,20800,453
|
|
20230703,143300,5048497300,20850,20850,20850,20800,598
|
|
20230703,143200,5036054750,20800,20800,20850,20800,761
|
|
20230703,143100,5020224250,20800,20800,20850,20800,514
|
|
20230703,143000,5009530800,20800,20800,20850,20800,552
|
|
20230703,142900,4998041850,20800,20800,20850,20800,535
|
|
20230703,142800,4986910800,20800,20800,20850,20800,562
|
|
20230703,142700,4975219850,20800,20800,20850,20800,480
|
|
20230703,142600,4965229350,20850,20800,20850,20800,509
|
|
20230703,142500,4954639050,20800,20800,20850,20800,1684
|
|
20230703,142400,4919559100,20800,20800,20850,20800,417
|
|
20230703,142300,4910882400,20800,20800,20850,20800,520
|
|
20230703,142200,4900059550,20800,20800,20850,20800,457
|
|
20230703,142100,4890553050,20850,20800,20850,20800,661
|
|
20230703,142000,4876800650,20800,20800,20850,20800,418
|
|
20230703,141900,4868105150,20850,20850,20850,20800,561
|
|
20230703,141800,4856427850,20800,20800,20850,20800,327
|
|
20230703,141700,4849624750,20800,20800,20850,20800,913
|
|
20230703,141600,4830631350,20800,20800,20850,20800,461
|
|
20230703,141500,4821036050,20800,20800,20850,20800,367
|
|
20230703,141400,4813400300,20800,20800,20850,20800,780
|
|
20230703,141300,4797173300,20800,20800,20850,20800,312
|
|
20230703,141200,4790682600,20800,20800,20850,20800,813
|
|
20230703,141100,4773753550,20800,20800,20850,20800,389
|
|
20230703,141000,4765660650,20800,20800,20850,20800,863
|
|
20230703,140900,4747705550,20850,20850,20850,20800,447
|
|
20230703,140800,4738399450,20850,20800,20850,20800,545
|
|
20230703,140700,4727051350,20850,20850,20900,20850,820
|
|
20230703,140600,4709952050,20900,20850,20900,20850,411
|
|
20230703,140500,4701380100,20850,20850,20900,20850,583
|
|
20230703,140400,4689217200,20900,20850,20900,20850,360
|
|
20230703,140300,4681710200,20850,20850,20900,20850,748
|
|
20230703,140200,4666111050,20850,20850,20900,20850,536
|
|
20230703,140100,4654932350,20850,20850,20900,20850,544
|
|
20230703,140000,4643580950,20850,20850,20900,20850,432
|
|
20230703,135900,4634569300,20900,20850,20900,20850,823
|
|
20230703,135800,4617382900,20850,20850,20900,20850,383
|
|
20230703,135700,4609394550,20850,20850,20900,20850,529
|
|
20230703,135600,4598355300,20850,20850,20900,20850,384
|
|
20230703,135500,4590347000,20850,20850,20900,20850,381
|
|
20230703,135400,4582400500,20900,20850,20900,20850,469
|
|
20230703,135300,4572614600,20900,20850,20900,20850,408
|
|
20230703,135200,4564104950,20900,20900,20900,20850,974
|
|
20230703,135100,4543795600,20900,20950,20950,20850,846
|
|
20230703,135000,4526122000,20950,20900,20950,20900,782
|
|
20230703,134900,4509758800,20900,20900,20950,20900,164
|
|
20230703,134800,4506328450,20950,20950,21000,20900,770
|
|
20230703,134700,4490187050,21000,20900,21000,20850,10322
|
|
20230703,134600,4274426250,20900,20850,20900,20800,2311
|
|
20230703,134500,4226229850,20800,20800,20850,20800,326
|
|
20230703,134400,4219446700,20850,20800,20850,20800,276
|
|
20230703,134300,4213704000,20850,20850,20850,20800,192
|
|
20230703,134200,4209703050,20850,20800,20850,20800,153
|
|
20230703,134100,4206518800,20800,20850,20850,20800,175
|
|
20230703,134000,4202876800,20850,20850,20850,20800,155
|
|
20230703,133900,4199650750,20800,20850,20850,20800,455
|
|
20230703,133800,4190180350,20850,20800,20850,20800,310
|
|
20230703,133700,4183730650,20800,20800,20850,20800,97
|
|
20230703,133600,4181711050,20800,20800,20850,20750,2198
|
|
20230703,133500,4136026800,20800,20800,20850,20800,127
|
|
20230703,133400,4133383150,20800,20800,20850,20800,73
|
|
20230703,133300,4131863550,20850,20800,20850,20800,434
|
|
20230703,133200,4122834650,20850,20800,20850,20800,521
|
|
20230703,133100,4111991400,20800,20800,20850,20800,402
|
|
20230703,133000,4103626550,20800,20800,20850,20800,318
|
|
20230703,132900,4097008700,20850,20800,20850,20800,57
|
|
20230703,132800,4095821750,20850,20800,20850,20800,281
|
|
20230703,132700,4089970050,20850,20800,20850,20800,322
|
|
20230703,132600,4083269450,20800,20800,20850,20800,365
|
|
20230703,132500,4075674800,20800,20800,20850,20800,164
|
|
20230703,132400,4072258000,20800,20800,20850,20800,95
|
|
20230703,132300,4070279450,20800,20900,20900,20800,1973
|
|
20230703,132200,4029127350,20900,20950,20950,20900,579
|
|
20230703,132100,4017023600,20950,20950,20950,20900,258
|
|
20230703,132000,4011622750,20950,20950,21000,20900,1285
|
|
20230703,131900,3984704900,20950,20950,21000,20950,239
|
|
20230703,131800,3979691900,21000,20950,21000,20950,127
|
|
20230703,131700,3977025100,20950,20950,21000,20950,536
|
|
20230703,131600,3965785300,21000,21000,21000,20950,288
|
|
20230703,131500,3959749350,20950,21000,21000,20950,211
|
|
20230703,131400,3955318600,21000,20950,21000,20950,584
|
|
20230703,131300,3943059900,20950,20950,21000,20950,78
|
|
20230703,131200,3941424250,21000,20950,21000,20950,316
|
|
20230703,131100,3934800900,21000,20950,21000,20950,239
|
|
20230703,131000,3929785200,20950,21000,21000,20950,186
|
|
20230703,130900,3925881500,21000,20950,21000,20950,336
|
|
20230703,130800,3918840300,20950,21000,21000,20950,152
|
|
20230703,130700,3915648600,20950,20950,21000,20950,196
|
|
20230703,130600,3911538100,20950,20950,21000,20950,231
|
|
20230703,130500,3906692250,20950,21000,21000,20950,347
|
|
20230703,130400,3899420450,21000,21000,21000,20950,126
|
|
20230703,130300,3896776700,21000,20950,21000,20950,199
|
|
20230703,130200,3892602000,21000,21000,21000,20950,222
|
|
20230703,130100,3887940200,21000,20950,21000,20950,337
|
|
20230703,130000,3880876650,20950,20900,21000,20900,211
|
|
20230703,125900,3876454700,20950,20950,20950,20900,294
|
|
20230703,125800,3870301250,20950,20950,20950,20900,319
|
|
20230703,125700,3863631750,20950,20950,20950,20900,120
|
|
20230703,125600,3861120000,20900,20900,20950,20850,1159
|
|
20230703,125500,3836888150,20900,20850,20900,20850,533
|
|
20230703,125400,3825749900,20850,20900,20900,20850,342
|
|
20230703,125300,3818618700,20850,20900,20900,20850,268
|
|
20230703,125200,3813022100,20850,20850,20900,20850,474
|
|
20230703,125100,3803129550,20850,20850,20900,20800,434
|
|
20230703,125000,3794079450,20850,20900,20900,20850,44
|
|
20230703,124900,3793160150,20900,20850,20900,20850,234
|
|
20230703,124800,3788277800,20900,20800,20900,20800,710
|
|
20230703,124700,3773468100,20850,20800,20850,20800,44
|
|
20230703,124600,3772550900,20800,20800,20850,20800,313
|
|
20230703,124500,3766039900,20800,20800,20800,20700,3195
|
|
20230703,124400,3699717250,20750,20800,20800,20750,202
|
|
20230703,124300,3695524400,20750,20700,20800,20700,2989
|
|
20230703,124200,3633456450,20700,20750,20750,20700,152
|
|
20230703,124100,3630303150,20700,20750,20750,20700,1960
|
|
20230703,124000,3589715400,20750,20750,20800,20700,1069
|
|
20230703,123900,3567533100,20750,20750,20800,20750,87
|
|
20230703,123800,3565726200,20750,20800,20800,20750,1392
|
|
20230703,123700,3536839600,20750,20800,20800,20750,334
|
|
20230703,123600,3529895850,20750,20750,20850,20750,1316
|
|
20230703,123500,3502549050,20800,20800,20850,20750,814
|
|
20230703,123400,3485615850,20800,20800,20850,20800,381
|
|
20230703,123300,3477684450,20850,20800,20850,20800,313
|
|
20230703,123200,3471171600,20800,20800,20850,20800,181
|
|
20230703,123100,3467406200,20850,20850,20850,20800,173
|
|
20230703,123000,3463804150,20800,20800,20850,20800,396
|
|
20230703,122900,3455561600,20850,20850,20850,20800,249
|
|
20230703,122800,3450378700,20850,20800,20850,20800,143
|
|
20230703,122700,3447403150,20850,20850,20850,20800,37
|
|
20230703,122600,3446632000,20850,20800,20850,20800,679
|
|
20230703,122500,3432495750,20800,20850,20900,20800,209
|
|
20230703,122400,3428139600,20850,20800,20900,20800,272
|
|
20230703,122300,3422468050,20850,20850,20850,20800,391
|
|
20230703,122200,3414318000,20850,20850,20850,20800,623
|
|
20230703,122100,3401336700,20900,20950,20950,20750,6386
|
|
20230703,122000,3268318750,20950,20950,21000,20950,538
|
|
20230703,121900,3257046300,21000,20950,21000,20950,259
|
|
20230703,121800,3251612850,20950,21000,21000,20950,425
|
|
20230703,121700,3242708100,21000,21000,21000,20950,157
|
|
20230703,121600,3239415850,20950,21000,21000,20950,273
|
|
20230703,121500,3233688600,20950,21000,21000,20950,255
|
|
20230703,121400,3228341500,21000,21000,21000,20950,86
|
|
20230703,121300,3226537850,20950,20950,21000,20950,56
|
|
20230703,121200,3225363250,20950,20950,21000,20950,291
|
|
20230703,121100,3219259150,20950,20950,21000,20950,582
|
|
20230703,121000,3207064250,21000,20950,21000,20950,62
|
|
20230703,120900,3205764400,21000,20950,21000,20950,355
|
|
20230703,120800,3198324450,21000,20950,21000,20950,240
|
|
20230703,120700,3193289450,20950,20950,21000,20900,861
|
|
20230703,120600,3175250900,20900,20950,20950,20900,76
|
|
20230703,120500,3173660800,20950,20950,20950,20900,345
|
|
20230703,120400,3166435250,20900,20950,20950,20900,885
|
|
20230703,120300,3147932200,20950,20950,21000,20950,128
|
|
20230703,120200,3145247400,20950,20950,21000,20900,114
|
|
20230703,120100,3142860750,20900,20950,21000,20900,893
|
|
20230703,120000,3124140450,20950,20950,21000,20900,1106
|
|
20230703,115900,3100967400,20950,20950,21000,20900,372
|
|
20230703,115800,3093172200,20950,20950,20950,20900,314
|
|
20230703,115700,3086597550,20950,20900,20950,20900,261
|
|
20230703,115600,3081132300,20900,20900,20950,20900,211
|
|
20230703,115500,3076714300,20950,20900,20950,20900,141
|
|
20230703,115400,3073763750,20900,20900,20950,20900,166
|
|
20230703,115300,3070288500,20900,20950,20950,20900,584
|
|
20230703,115200,3058079800,20900,20950,20950,20900,283
|
|
20230703,115100,3052164400,20950,20950,20950,20900,114
|
|
20230703,115000,3049780250,20900,20950,20950,20900,208
|
|
20230703,114900,3045423200,20950,20900,20950,20850,1056
|
|
20230703,114800,3023346950,20850,20850,20900,20850,348
|
|
20230703,114700,3016089350,20900,20850,20900,20850,67
|
|
20230703,114600,3014689300,20900,20850,20900,20850,261
|
|
20230703,114500,3009239700,20850,20850,20900,20850,379
|
|
20230703,114400,3001333500,20850,20800,21000,20800,5616
|
|
20230703,114300,2884188250,20850,20850,20850,20800,224
|
|
20230703,114200,2879521500,20800,20800,20850,20800,287
|
|
20230703,114100,2873550950,20800,20800,20850,20800,763
|
|
20230703,114000,2857677850,20850,20800,20850,20800,87
|
|
20230703,113900,2855865600,20800,20950,20950,20800,2803
|
|
20230703,113800,2797450550,20900,20950,21000,20900,1541
|
|
20230703,113700,2765183500,20950,21000,21000,20950,284
|
|
20230703,113600,2759230500,21000,20950,21000,20950,222
|
|
20230703,113500,2754571550,20950,21000,21000,20950,871
|
|
20230703,113400,2736292900,20950,20950,21000,20950,141
|
|
20230703,113300,2733335550,20950,20950,21000,20950,111
|
|
20230703,113200,2731006900,20950,20950,21000,20950,1056
|
|
20230703,113100,2708876700,20900,20950,20950,20900,342
|
|
20230703,113000,2701726350,20900,20900,20950,20900,249
|
|
20230703,112900,2696510850,20950,20950,20950,20900,270
|
|
20230703,112800,2690854700,20950,20900,20950,20900,341
|
|
20230703,112700,2683712250,20900,20950,20950,20900,163
|
|
20230703,112600,2680299800,20950,20900,20950,20900,285
|
|
20230703,112500,2674331250,20950,20900,20950,20900,266
|
|
20230703,112400,2668762350,20950,20900,20950,20900,407
|
|
20230703,112300,2660248150,20950,20950,20950,20900,82
|
|
20230703,112200,2658532400,20950,20950,20950,20900,1500
|
|
20230703,112100,2627107600,20950,21000,21000,20950,1690
|
|
20230703,112000,2591684300,21000,21000,21050,21000,231
|
|
20230703,111900,2586831000,21000,21000,21050,21000,89
|
|
20230703,111800,2584959900,21050,21050,21050,21000,327
|
|
20230703,111700,2578091550,21050,20950,21050,20950,631
|
|
20230703,111600,2564862650,21000,21000,21000,20950,119
|
|
20230703,111500,2562366450,20950,21000,21050,20950,311
|
|
20230703,111400,2555841800,21000,21000,21000,20950,246
|
|
20230703,111300,2550676250,21000,21050,21050,20950,517
|
|
20230703,111200,2539821050,21050,21000,21050,21000,101
|
|
20230703,111100,2537696700,21000,21000,21050,21000,229
|
|
20230703,111000,2532886250,21000,21000,21050,21000,181
|
|
20230703,110900,2529078950,21000,21050,21050,21000,692
|
|
20230703,110800,2514542600,21050,21000,21050,21000,164
|
|
20230703,110700,2511097400,21050,21000,21050,21000,93
|
|
20230703,110600,2509142450,21050,21000,21050,21000,1271
|
|
20230703,110500,2482444550,21050,21050,21050,21050,63
|
|
20230703,110400,2481118400,21050,21000,21050,21000,85
|
|
20230703,110300,2479331550,21000,21050,21050,21000,198
|
|
20230703,110200,2475166000,21050,21000,21050,21000,170
|
|
20230703,110100,2471589950,21000,21050,21050,21000,90
|
|
20230703,110000,2469698000,21050,21000,21050,21000,160
|
|
20230703,105900,2466335200,21050,21000,21050,21000,241
|
|
20230703,105800,2461263900,21050,21000,21050,21000,100
|
|
20230703,105700,2459161700,21050,21000,21050,21000,385
|
|
20230703,105600,2451062650,21000,21000,21050,21000,192
|
|
20230703,105500,2447022800,21000,21000,21050,21000,112
|
|
20230703,105400,2444669450,21000,21000,21050,21000,120
|
|
20230703,105300,2442147900,21000,21000,21050,21000,587
|
|
20230703,105200,2429818900,21000,21000,21050,21000,210
|
|
20230703,105100,2425401350,21050,21050,21050,21000,406
|
|
20230703,105000,2416870450,21050,21000,21050,21000,112
|
|
20230703,104900,2414515250,21050,21000,21050,21000,28
|
|
20230703,104800,2413926000,21050,21000,21050,21000,441
|
|
20230703,104700,2404656700,21000,21050,21050,21000,34
|
|
20230703,104600,2403941300,21050,21000,21050,21000,572
|
|
20230703,104500,2391928800,21050,21050,21050,21000,172
|
|
20230703,104400,2388314450,20950,21000,21050,20950,425
|
|
20230703,104300,2379389300,21000,21000,21050,20950,697
|
|
20230703,104200,2364751700,21000,21000,21050,21000,381
|
|
20230703,104100,2356750200,20950,21000,21050,20950,929
|
|
20230703,104000,2337240600,21050,21050,21050,20900,818
|
|
20230703,103900,2320073500,21050,21050,21100,21050,1115
|
|
20230703,103800,2296601350,21050,20950,21100,20950,633
|
|
20230703,103700,2283297250,21000,20950,21000,20950,349
|
|
20230703,103600,2275979000,20950,20950,21000,20950,179
|
|
20230703,103500,2272225850,20950,21000,21050,20950,431
|
|
20230703,103400,2263174900,21050,21050,21050,21000,282
|
|
20230703,103300,2257244650,21050,21000,21050,21000,574
|
|
20230703,103200,2245163200,21050,21000,21050,21000,369
|
|
20230703,103100,2237412900,21000,20900,21050,20900,3464
|
|
20230703,103000,2164808850,20950,20850,20950,20850,586
|
|
20230703,102900,2152578000,20850,20850,20900,20850,853
|
|
20230703,102800,2134756800,20850,20850,20900,20850,1531
|
|
20230703,102700,2102832950,20850,20900,20950,20850,1456
|
|
20230703,102600,2072458450,20900,20850,20950,20850,1888
|
|
20230703,102500,2033014100,20850,20950,21000,20850,4132
|
|
20230703,102400,1946605450,20950,20950,21000,20950,260
|
|
20230703,102300,1941153350,20950,21000,21000,20950,132
|
|
20230703,102200,1938381450,20950,20950,21000,20950,304
|
|
20230703,102100,1932011100,20950,21000,21000,20950,120
|
|
20230703,102000,1929493750,21000,21000,21000,20900,2505
|
|
20230703,101900,1877034150,20950,20950,21000,20950,2194
|
|
20230703,101800,1831062700,21000,20950,21000,20950,219
|
|
20230703,101700,1826467900,21000,21000,21000,20950,1360
|
|
20230703,101600,1797907950,21050,21000,21050,21000,461
|
|
20230703,101500,1788217050,21050,21050,21100,21000,932
|
|
20230703,101400,1768622950,21050,21050,21100,21050,56
|
|
20230703,101300,1767441450,21050,21050,21100,21050,181
|
|
20230703,101200,1763630150,21050,21050,21100,21000,588
|
|
20230703,101100,1751251350,21100,21100,21100,21050,85
|
|
20230703,101000,1749460000,21100,21050,21100,21000,164
|
|
20230703,100900,1746013800,21000,21150,21150,21000,823
|
|
20230703,100800,1728664800,21150,21100,21200,21100,1396
|
|
20230703,100700,1699101750,21000,21000,21150,20950,3602
|
|
20230703,100600,1623271150,21050,21000,21050,21000,150
|
|
20230703,100500,1620118150,21000,21000,21050,21000,305
|
|
20230703,100400,1613706850,21000,21000,21050,21000,205
|
|
20230703,100300,1609397500,21050,21050,21100,21050,183
|
|
20230703,100200,1605545250,21050,21100,21100,21000,916
|
|
20230703,100100,1586259800,21050,21050,21100,21050,642
|
|
20230703,100000,1572716300,21100,21050,21100,21050,595
|
|
20230703,095900,1560188800,21100,21050,21100,21050,475
|
|
20230703,095800,1550186900,21050,21050,21100,21050,403
|
|
20230703,095700,1541703150,21100,21050,21100,21050,2207
|
|
20230703,095600,1495233150,21100,21150,21150,21050,1387
|
|
20230703,095500,1465941050,21200,21200,21200,21150,72
|
|
20230703,095400,1464415700,21200,21250,21250,21200,683
|
|
20230703,095300,1449932050,21200,21300,21350,21200,903
|
|
20230703,095200,1430734050,21350,21250,21350,21250,3288
|
|
20230703,095100,1360779800,21250,21250,21250,21200,418
|
|
20230703,095000,1351911900,21200,21250,21250,21200,162
|
|
20230703,094900,1348469700,21250,21250,21250,21250,47
|
|
20230703,094800,1347470950,21250,21250,21250,21200,358
|
|
20230703,094700,1339878550,21250,21250,21250,21250,378
|
|
20230703,094600,1331846050,21250,21200,21250,21200,143
|
|
20230703,094500,1328807600,21200,21200,21250,21200,251
|
|
20230703,094400,1323480750,21250,21150,21250,21150,32
|
|
20230703,094300,1322801450,21200,21200,21250,21150,881
|
|
20230703,094200,1304121750,21200,21200,21200,21150,1266
|
|
20230703,094100,1277337350,21200,21150,21200,21150,243
|
|
20230703,094000,1272186550,21150,21150,21150,21100,182
|
|
20230703,093900,1268338250,21200,21150,21200,21150,1827
|
|
20230703,093800,1229689550,21150,21150,21150,21100,583
|
|
20230703,093700,1217359700,21150,21150,21150,21100,118
|
|
20230703,093600,1214867350,21100,21050,21100,21050,685
|
|
20230703,093500,1200414000,21150,21150,21200,21050,787
|
|
20230703,093400,1183798200,21200,21150,21200,21150,1559
|
|
20230703,093300,1150756100,21150,21150,21150,21100,309
|
|
20230703,093200,1144230400,21150,21050,21150,20950,2282
|
|
20230703,093100,1096165100,21000,21000,21050,20900,1109
|
|
20230703,093000,1072906200,20950,21000,21000,20950,13
|
|
20230703,092900,1072633800,21000,20900,21050,20800,1724
|
|
20230703,092800,1036518050,20900,21000,21050,20700,2704
|
|
20230703,092700,980054800,21000,21000,21050,21000,202
|
|
20230703,092600,975811850,21000,21050,21100,21000,1359
|
|
20230703,092500,947214500,21000,20950,21050,20900,1122
|
|
20230703,092400,923666200,20950,20950,21000,20900,2555
|
|
20230703,092300,870070350,20900,20950,21000,20850,2825
|
|
20230703,092200,810831450,20950,20950,21000,20850,2993
|
|
20230703,092100,748153250,20950,20950,21000,20900,1947
|
|
20230703,092000,707356800,20950,20850,21050,20850,7415
|
|
20230703,091900,552447750,20350,20350,20350,20350,0
|
|
20230703,091800,552447750,20350,20350,20350,20350,0
|
|
20230703,091700,552447750,20350,21050,21100,20350,4640
|
|
20230703,091600,455783500,21000,21100,21100,21000,3968
|
|
20230703,091500,372222750,21100,21250,21250,21100,3095
|
|
20230703,091400,306684300,21250,21200,21250,21200,357
|
|
20230703,091300,299106350,21200,21300,21350,21200,2337
|
|
20230703,091200,249441200,21350,21350,21350,21300,88
|
|
20230703,091100,247562500,21350,21350,21350,21300,130
|
|
20230703,091000,244790550,21350,21450,21450,21350,881
|
|
20230703,090900,225942900,21400,21500,21500,21400,765
|
|
20230703,090800,209535550,21550,21550,21550,21500,720
|
|
20230703,090700,194047350,21550,21600,21600,21550,555
|
|
20230703,090600,182064950,21550,21450,21550,21450,507
|
|
20230703,090500,171143100,21450,21600,21600,21450,335
|
|
20230703,090400,163933100,21600,21550,21600,21550,278
|
|
20230703,090300,157934100,21500,21400,21550,21400,1632
|
|
20230703,090200,122914750,21300,21400,21400,21250,2582
|
|
20230703,090100,67911450,21450,21350,21550,21350,1121
|
|
20230703,090000,43866250,21350,21250,21400,21250,2062
|