654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,195100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,195000,5015454000,20850,20850,20850,20850,0
|
|
20230704,194900,5015454000,20850,20850,20850,20850,0
|
|
20230704,194800,5015454000,20850,20850,20850,20850,0
|
|
20230704,194700,5015454000,20850,20850,20850,20850,0
|
|
20230704,194600,5015454000,20850,20850,20850,20850,0
|
|
20230704,194500,5015454000,20850,20850,20850,20850,0
|
|
20230704,194400,5015454000,20850,20850,20850,20850,0
|
|
20230704,194300,5015454000,20850,20850,20850,20850,0
|
|
20230704,194200,5015454000,20850,20850,20850,20850,0
|
|
20230704,194100,5015454000,20850,20850,20850,20850,0
|
|
20230704,194000,5015454000,20850,20850,20850,20850,0
|
|
20230704,193900,5015454000,20850,20850,20850,20850,0
|
|
20230704,193800,5015454000,20850,20850,20850,20850,0
|
|
20230704,193700,5015454000,20850,20850,20850,20850,0
|
|
20230704,193600,5015454000,20850,20850,20850,20850,0
|
|
20230704,193500,5015454000,20850,20850,20850,20850,0
|
|
20230704,193400,5015454000,20850,20850,20850,20850,0
|
|
20230704,193300,5015454000,20850,20850,20850,20850,0
|
|
20230704,193200,5015454000,20850,20850,20850,20850,0
|
|
20230704,193100,5015454000,20850,20850,20850,20850,0
|
|
20230704,193000,5015454000,20850,20850,20850,20850,0
|
|
20230704,192900,5015454000,20850,20850,20850,20850,0
|
|
20230704,192800,5015454000,20850,20850,20850,20850,0
|
|
20230704,192700,5015454000,20850,20850,20850,20850,0
|
|
20230704,192600,5015454000,20850,20850,20850,20850,0
|
|
20230704,192500,5015454000,20850,20850,20850,20850,0
|
|
20230704,192400,5015454000,20850,20850,20850,20850,0
|
|
20230704,192300,5015454000,20850,20850,20850,20850,0
|
|
20230704,192200,5015454000,20850,20850,20850,20850,0
|
|
20230704,192100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,192000,5015454000,20850,20850,20850,20850,0
|
|
20230704,191900,5015454000,20850,20850,20850,20850,0
|
|
20230704,191800,5015454000,20850,20850,20850,20850,0
|
|
20230704,191700,5015454000,20850,20850,20850,20850,0
|
|
20230704,191600,5015454000,20850,20850,20850,20850,0
|
|
20230704,191500,5015454000,20850,20850,20850,20850,0
|
|
20230704,191400,5015454000,20850,20850,20850,20850,0
|
|
20230704,191300,5015454000,20850,20850,20850,20850,0
|
|
20230704,191200,5015454000,20850,20850,20850,20850,0
|
|
20230704,191100,5015454000,20850,20850,20850,20850,0
|
|
20230704,191000,5015454000,20850,20850,20850,20850,0
|
|
20230704,190900,5015454000,20850,20850,20850,20850,0
|
|
20230704,190800,5015454000,20850,20850,20850,20850,0
|
|
20230704,190700,5015454000,20850,20850,20850,20850,0
|
|
20230704,190600,5015454000,20850,20850,20850,20850,0
|
|
20230704,190500,5015454000,20850,20850,20850,20850,0
|
|
20230704,190400,5015454000,20850,20850,20850,20850,0
|
|
20230704,190300,5015454000,20850,20850,20850,20850,0
|
|
20230704,190200,5015454000,20850,20850,20850,20850,0
|
|
20230704,190100,5015454000,20850,20850,20850,20850,0
|
|
20230704,190000,5015454000,20850,20850,20850,20850,0
|
|
20230704,185900,5015454000,20850,20850,20850,20850,0
|
|
20230704,185800,5015454000,20850,20850,20850,20850,0
|
|
20230704,185700,5015454000,20850,20850,20850,20850,0
|
|
20230704,185600,5015454000,20850,20850,20850,20850,0
|
|
20230704,185500,5015454000,20850,20850,20850,20850,0
|
|
20230704,185400,5015454000,20850,20850,20850,20850,0
|
|
20230704,185300,5015454000,20850,20850,20850,20850,0
|
|
20230704,185200,5015454000,20850,20850,20850,20850,0
|
|
20230704,185100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,185000,5015454000,20850,20850,20850,20850,0
|
|
20230704,184900,5015454000,20850,20850,20850,20850,0
|
|
20230704,184800,5015454000,20850,20850,20850,20850,0
|
|
20230704,184700,5015454000,20850,20850,20850,20850,0
|
|
20230704,184600,5015454000,20850,20850,20850,20850,0
|
|
20230704,184500,5015454000,20850,20850,20850,20850,0
|
|
20230704,184400,5015454000,20850,20850,20850,20850,0
|
|
20230704,184300,5015454000,20850,20850,20850,20850,0
|
|
20230704,184200,5015454000,20850,20850,20850,20850,0
|
|
20230704,184100,5015454000,20850,20850,20850,20850,0
|
|
20230704,184000,5015454000,20850,20850,20850,20850,0
|
|
20230704,183900,5015454000,20850,20850,20850,20850,0
|
|
20230704,183800,5015454000,20850,20850,20850,20850,0
|
|
20230704,183700,5015454000,20850,20850,20850,20850,0
|
|
20230704,183600,5015454000,20850,20850,20850,20850,0
|
|
20230704,183500,5015454000,20850,20850,20850,20850,0
|
|
20230704,183400,5015454000,20850,20850,20850,20850,0
|
|
20230704,183300,5015454000,20850,20850,20850,20850,0
|
|
20230704,183200,5015454000,20850,20850,20850,20850,0
|
|
20230704,183100,5015454000,20850,20850,20850,20850,0
|
|
20230704,183000,5015454000,20850,20850,20850,20850,0
|
|
20230704,182900,5015454000,20850,20850,20850,20850,0
|
|
20230704,182800,5015454000,20850,20850,20850,20850,0
|
|
20230704,182700,5015454000,20850,20850,20850,20850,0
|
|
20230704,182600,5015454000,20850,20850,20850,20850,0
|
|
20230704,182500,5015454000,20850,20850,20850,20850,0
|
|
20230704,182400,5015454000,20850,20850,20850,20850,0
|
|
20230704,182300,5015454000,20850,20850,20850,20850,0
|
|
20230704,182200,5015454000,20850,20850,20850,20850,0
|
|
20230704,182100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,182000,5015454000,20850,20850,20850,20850,0
|
|
20230704,181900,5015454000,20850,20850,20850,20850,0
|
|
20230704,181800,5015454000,20850,20850,20850,20850,0
|
|
20230704,181700,5015454000,20850,20850,20850,20850,0
|
|
20230704,181600,5015454000,20850,20850,20850,20850,0
|
|
20230704,181500,5015454000,20850,20850,20850,20850,0
|
|
20230704,181400,5015454000,20850,20850,20850,20850,0
|
|
20230704,181300,5015454000,20850,20850,20850,20850,0
|
|
20230704,181200,5015454000,20850,20850,20850,20850,0
|
|
20230704,181100,5015454000,20850,20850,20850,20850,0
|
|
20230704,181000,5015454000,20850,20850,20850,20850,0
|
|
20230704,180900,5015454000,20850,20850,20850,20850,0
|
|
20230704,180800,5015454000,20850,20850,20850,20850,0
|
|
20230704,180700,5015454000,20850,20850,20850,20850,0
|
|
20230704,180600,5015454000,20850,20850,20850,20850,0
|
|
20230704,180500,5015454000,20850,20850,20850,20850,0
|
|
20230704,180400,5015454000,20850,20850,20850,20850,0
|
|
20230704,180300,5015454000,20850,20850,20850,20850,0
|
|
20230704,180200,5015454000,20850,20850,20850,20850,0
|
|
20230704,180100,5015454000,20850,20850,20850,20850,0
|
|
20230704,180000,5015454000,20850,20850,20850,20850,0
|
|
20230704,175900,5015454000,20850,20850,20850,20850,0
|
|
20230704,175800,5015454000,20850,20850,20850,20850,0
|
|
20230704,175700,5015454000,20850,20850,20850,20850,0
|
|
20230704,175600,5015454000,20850,20850,20850,20850,0
|
|
20230704,175500,5015454000,20850,20850,20850,20850,0
|
|
20230704,175400,5015454000,20850,20850,20850,20850,0
|
|
20230704,175300,5015454000,20850,20850,20850,20850,0
|
|
20230704,175200,5015454000,20850,20850,20850,20850,0
|
|
20230704,175100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,175000,5015454000,20850,20850,20850,20850,0
|
|
20230704,174900,5015454000,20850,20850,20850,20850,0
|
|
20230704,174800,5015454000,20850,20850,20850,20850,0
|
|
20230704,174700,5015454000,20850,20850,20850,20850,0
|
|
20230704,174600,5015454000,20850,20850,20850,20850,0
|
|
20230704,174500,5015454000,20850,20850,20850,20850,0
|
|
20230704,174400,5015454000,20850,20850,20850,20850,0
|
|
20230704,174300,5015454000,20850,20850,20850,20850,0
|
|
20230704,174200,5015454000,20850,20850,20850,20850,0
|
|
20230704,174100,5015454000,20850,20850,20850,20850,0
|
|
20230704,174000,5015454000,20850,20850,20850,20850,0
|
|
20230704,173900,5015454000,20850,20850,20850,20850,0
|
|
20230704,173800,5015454000,20850,20850,20850,20850,0
|
|
20230704,173700,5015454000,20850,20850,20850,20850,0
|
|
20230704,173600,5015454000,20850,20850,20850,20850,0
|
|
20230704,173500,5015454000,20850,20850,20850,20850,0
|
|
20230704,173400,5015454000,20850,20850,20850,20850,0
|
|
20230704,173300,5015454000,20850,20850,20850,20850,0
|
|
20230704,173200,5015454000,20850,20850,20850,20850,0
|
|
20230704,173100,5015454000,20850,20850,20850,20850,0
|
|
20230704,173000,5015454000,20850,20850,20850,20850,0
|
|
20230704,172900,5015454000,20850,20850,20850,20850,0
|
|
20230704,172800,5015454000,20850,20850,20850,20850,0
|
|
20230704,172700,5015454000,20850,20850,20850,20850,0
|
|
20230704,172600,5015454000,20850,20850,20850,20850,0
|
|
20230704,172500,5015454000,20850,20850,20850,20850,0
|
|
20230704,172400,5015454000,20850,20850,20850,20850,0
|
|
20230704,172300,5015454000,20850,20850,20850,20850,0
|
|
20230704,172200,5015454000,20850,20850,20850,20850,0
|
|
20230704,172100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,172000,5015454000,20850,20850,20850,20850,0
|
|
20230704,171900,5015454000,20850,20850,20850,20850,0
|
|
20230704,171800,5015454000,20850,20850,20850,20850,0
|
|
20230704,171700,5015454000,20850,20850,20850,20850,0
|
|
20230704,171600,5015454000,20850,20850,20850,20850,0
|
|
20230704,171500,5015454000,20850,20850,20850,20850,0
|
|
20230704,171400,5015454000,20850,20850,20850,20850,0
|
|
20230704,171300,5015454000,20850,20850,20850,20850,0
|
|
20230704,171200,5015454000,20850,20850,20850,20850,0
|
|
20230704,171100,5015454000,20850,20850,20850,20850,0
|
|
20230704,171000,5015454000,20850,20850,20850,20850,0
|
|
20230704,170900,5015454000,20850,20850,20850,20850,0
|
|
20230704,170800,5015454000,20850,20850,20850,20850,0
|
|
20230704,170700,5015454000,20850,20850,20850,20850,0
|
|
20230704,170600,5015454000,20850,20850,20850,20850,0
|
|
20230704,170500,5015454000,20850,20850,20850,20850,0
|
|
20230704,170400,5015454000,20850,20850,20850,20850,0
|
|
20230704,170300,5015454000,20850,20850,20850,20850,0
|
|
20230704,170200,5015454000,20850,20850,20850,20850,0
|
|
20230704,170100,5015454000,20850,20850,20850,20850,0
|
|
20230704,170000,5015454000,20850,20850,20850,20850,0
|
|
20230704,165900,5015454000,20850,20850,20850,20850,0
|
|
20230704,165800,5015454000,20850,20850,20850,20850,0
|
|
20230704,165700,5015454000,20850,20850,20850,20850,0
|
|
20230704,165600,5015454000,20850,20850,20850,20850,0
|
|
20230704,165500,5015454000,20850,20850,20850,20850,0
|
|
20230704,165400,5015454000,20850,20850,20850,20850,0
|
|
20230704,165300,5015454000,20850,20850,20850,20850,0
|
|
20230704,165200,5015454000,20850,20850,20850,20850,0
|
|
20230704,165100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,165000,5015454000,20850,20850,20850,20850,0
|
|
20230704,164900,5015454000,20850,20850,20850,20850,0
|
|
20230704,164800,5015454000,20850,20850,20850,20850,0
|
|
20230704,164700,5015454000,20850,20850,20850,20850,0
|
|
20230704,164600,5015454000,20850,20850,20850,20850,0
|
|
20230704,164500,5015454000,20850,20850,20850,20850,0
|
|
20230704,164400,5015454000,20850,20850,20850,20850,0
|
|
20230704,164300,5015454000,20850,20850,20850,20850,0
|
|
20230704,164200,5015454000,20850,20850,20850,20850,0
|
|
20230704,164100,5015454000,20850,20850,20850,20850,0
|
|
20230704,164000,5015454000,20850,20850,20850,20850,0
|
|
20230704,163900,5015454000,20850,20850,20850,20850,0
|
|
20230704,163800,5015454000,20850,20850,20850,20850,0
|
|
20230704,163700,5015454000,20850,20850,20850,20850,0
|
|
20230704,163600,5015454000,20850,20850,20850,20850,0
|
|
20230704,163500,5015454000,20850,20850,20850,20850,0
|
|
20230704,163400,5015454000,20850,20850,20850,20850,0
|
|
20230704,163300,5015454000,20850,20850,20850,20850,0
|
|
20230704,163200,5015454000,20850,20850,20850,20850,0
|
|
20230704,163100,5015454000,20850,20850,20850,20850,0
|
|
20230704,163000,5015454000,20850,20850,20850,20850,0
|
|
20230704,162900,5015454000,20850,20850,20850,20850,0
|
|
20230704,162800,5015454000,20850,20850,20850,20850,0
|
|
20230704,162700,5015454000,20850,20850,20850,20850,0
|
|
20230704,162600,5015454000,20850,20850,20850,20850,0
|
|
20230704,162500,5015454000,20850,20850,20850,20850,0
|
|
20230704,162400,5015454000,20850,20850,20850,20850,0
|
|
20230704,162300,5015454000,20850,20850,20850,20850,0
|
|
20230704,162200,5015454000,20850,20850,20850,20850,0
|
|
20230704,162100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,162000,5015454000,20850,20850,20850,20850,0
|
|
20230704,161900,5015454000,20850,20850,20850,20850,0
|
|
20230704,161800,5015454000,20850,20850,20850,20850,0
|
|
20230704,161700,5015454000,20850,20850,20850,20850,0
|
|
20230704,161600,5015454000,20850,20850,20850,20850,0
|
|
20230704,161500,5015454000,20850,20850,20850,20850,0
|
|
20230704,161400,5015454000,20850,20850,20850,20850,0
|
|
20230704,161300,5015454000,20850,20850,20850,20850,0
|
|
20230704,161200,5015454000,20850,20850,20850,20850,0
|
|
20230704,161100,5015454000,20850,20850,20850,20850,0
|
|
20230704,161000,5015454000,20850,20850,20850,20850,0
|
|
20230704,160900,5015454000,20850,20850,20850,20850,0
|
|
20230704,160800,5015454000,20850,20850,20850,20850,0
|
|
20230704,160700,5015454000,20850,20850,20850,20850,0
|
|
20230704,160600,5015454000,20850,20850,20850,20850,0
|
|
20230704,160500,5015454000,20850,20850,20850,20850,0
|
|
20230704,160400,5015454000,20850,20850,20850,20850,0
|
|
20230704,160300,5015454000,20850,20850,20850,20850,0
|
|
20230704,160200,5015454000,20850,20850,20850,20850,0
|
|
20230704,160100,5015454000,20850,20850,20850,20850,0
|
|
20230704,160000,5015454000,20850,20850,20850,20850,0
|
|
20230704,155900,5015454000,20850,20850,20850,20850,0
|
|
20230704,155800,5015454000,20850,20850,20850,20850,0
|
|
20230704,155700,5015454000,20850,20850,20850,20850,0
|
|
20230704,155600,5015454000,20850,20850,20850,20850,0
|
|
20230704,155500,5015454000,20850,20850,20850,20850,0
|
|
20230704,155400,5015454000,20850,20850,20850,20850,0
|
|
20230704,155300,5015454000,20850,20850,20850,20850,0
|
|
20230704,155200,5015454000,20850,20850,20850,20850,0
|
|
20230704,155100,5015454000,20850,20850,20850,20850,5384
|
|
20230704,155000,5015454000,20850,20850,20850,20850,0
|
|
20230704,154900,5015454000,20850,20850,20850,20850,0
|
|
20230704,154800,5015454000,20850,20850,20850,20850,0
|
|
20230704,154700,5015454000,20850,20850,20850,20850,0
|
|
20230704,154600,5015454000,20850,20850,20850,20850,0
|
|
20230704,154500,5015454000,20850,20850,20850,20850,0
|
|
20230704,154400,5015454000,20850,20850,20850,20850,0
|
|
20230704,154300,5015454000,20850,20850,20850,20850,0
|
|
20230704,154200,5015454000,20850,20850,20850,20850,0
|
|
20230704,154100,5015454000,20850,20850,20850,20850,0
|
|
20230704,154000,5015454000,20850,20850,20850,20850,0
|
|
20230704,153900,5015454000,20850,20850,20850,20850,0
|
|
20230704,153800,5015454000,20850,20850,20850,20850,0
|
|
20230704,153700,5015454000,20850,20850,20850,20850,0
|
|
20230704,153600,5015454000,20850,20850,20850,20850,0
|
|
20230704,153500,5015454000,20850,20850,20850,20850,0
|
|
20230704,153400,5015454000,20850,20850,20850,20850,0
|
|
20230704,153300,5015454000,20850,20850,20850,20850,0
|
|
20230704,153200,5015454000,20850,20850,20850,20850,0
|
|
20230704,153100,5015454000,20850,20850,20850,20850,0
|
|
20230704,153000,5015454000,20850,20850,20850,20850,5384
|
|
20230704,152900,4903197600,20950,20950,20950,20950,0
|
|
20230704,152800,4903197600,20950,20950,20950,20950,0
|
|
20230704,152700,4903197600,20950,20950,20950,20950,0
|
|
20230704,152600,4903197600,20950,20950,20950,20950,0
|
|
20230704,152500,4903197600,20950,20950,20950,20950,0
|
|
20230704,152400,4903197600,20950,20950,20950,20950,0
|
|
20230704,152300,4903197600,20950,20950,20950,20950,0
|
|
20230704,152200,4903197600,20950,20950,20950,20950,0
|
|
20230704,152100,4903197600,20950,20950,20950,20950,0
|
|
20230704,152000,4903197600,20950,20950,20950,20950,0
|
|
20230704,151900,4903197600,20950,21000,21000,20900,137
|
|
20230704,151800,4900326100,21000,20950,21000,20950,916
|
|
20230704,151700,4881135800,20950,21000,21000,20950,484
|
|
20230704,151600,4870981500,21000,20950,21000,20950,164
|
|
20230704,151500,4867544500,20950,20950,21000,20950,641
|
|
20230704,151400,4854109600,20950,20950,21000,20950,220
|
|
20230704,151300,4849493350,21000,21000,21000,20950,2479
|
|
20230704,151200,4797435650,21000,20950,21000,20950,109
|
|
20230704,151100,4795149500,21000,21000,21000,20950,230
|
|
20230704,151000,4790319700,20950,21000,21000,20950,297
|
|
20230704,150900,4784085250,20950,21000,21000,20950,145
|
|
20230704,150800,4781042400,21000,21000,21000,20950,317
|
|
20230704,150700,4774388100,20950,21000,21000,20950,555
|
|
20230704,150600,4762734350,20950,21000,21000,20950,325
|
|
20230704,150500,4755914250,21000,21000,21000,20950,218
|
|
20230704,150400,4751337550,21000,20950,21000,20950,994
|
|
20230704,150300,4730500900,21000,21000,21000,20950,477
|
|
20230704,150200,4720489250,21000,21000,21000,20950,323
|
|
20230704,150100,4713707600,20950,21000,21000,20950,273
|
|
20230704,150000,4707979000,20950,20950,21000,20950,186
|
|
20230704,145900,4704075250,20950,21000,21000,20950,971
|
|
20230704,145800,4683717450,21000,20950,21000,20950,431
|
|
20230704,145700,4674669300,21000,21000,21000,20950,269
|
|
20230704,145600,4669021800,21000,20950,21000,20950,394
|
|
20230704,145500,4660753500,20950,20900,20950,20900,697
|
|
20230704,145400,4646152600,20900,20950,20950,20900,345
|
|
20230704,145300,4638926550,20950,20950,21000,20950,345
|
|
20230704,145200,4631694800,20950,20950,20950,20900,551
|
|
20230704,145100,4620154850,20950,20900,20950,20900,196
|
|
20230704,145000,4616050300,20950,20950,20950,20900,924
|
|
20230704,144900,4596693700,21000,20950,21000,20950,262
|
|
20230704,144800,4591193100,21000,20950,21000,20950,504
|
|
20230704,144700,4580616200,20950,20950,21000,20950,374
|
|
20230704,144600,4572765050,20950,20950,21000,20950,355
|
|
20230704,144500,4565317050,20950,20950,21000,20950,658
|
|
20230704,144400,4551514350,20900,20900,20950,20900,583
|
|
20230704,144300,4539305700,20950,20950,20950,20900,403
|
|
20230704,144200,4530868650,20950,20950,20950,20900,328
|
|
20230704,144100,4524005300,20950,21000,21000,20950,914
|
|
20230704,144000,4504848300,21000,21000,21000,20950,366
|
|
20230704,143900,4497169250,21000,21000,21000,20950,476
|
|
20230704,143800,4487181650,20950,21000,21000,20950,411
|
|
20230704,143700,4478553250,20950,20950,21000,20900,466
|
|
20230704,143600,4468789300,20950,20900,20950,20900,630
|
|
20230704,143500,4455596500,20950,20950,20950,20900,281
|
|
20230704,143400,4449713250,20950,20950,20950,20900,503
|
|
20230704,143300,4439182800,20950,20900,20950,20900,1252
|
|
20230704,143200,4413010400,20950,21000,21000,20900,404
|
|
20230704,143100,4404543750,21000,20950,21000,20850,1114
|
|
20230704,143000,4381184800,20950,20900,20950,20850,532
|
|
20230704,142900,4370059400,20900,20950,20950,20900,538
|
|
20230704,142800,4358806350,20950,20900,20950,20900,936
|
|
20230704,142700,4339224500,20900,20900,20950,20900,455
|
|
20230704,142600,4329699000,20900,20850,21000,20850,909
|
|
20230704,142500,4310659000,20850,20850,20900,20850,517
|
|
20230704,142400,4299863100,20850,20900,20950,20850,516
|
|
20230704,142300,4289073650,20900,20900,20900,20850,473
|
|
20230704,142200,4279194900,20900,20900,20900,20850,475
|
|
20230704,142100,4269275500,20900,20850,20900,20850,435
|
|
20230704,142000,4260186900,20850,20900,20900,20850,607
|
|
20230704,141900,4247511750,20850,20850,20950,20850,555
|
|
20230704,141800,4235917950,20900,20900,20900,20850,615
|
|
20230704,141700,4223066700,20850,20850,20900,20850,456
|
|
20230704,141600,4213547900,20850,20900,20900,20850,556
|
|
20230704,141500,4201939350,20850,20850,20900,20850,271
|
|
20230704,141400,4196280850,20850,20850,20900,20850,975
|
|
20230704,141300,4175917450,20850,20850,20900,20850,513
|
|
20230704,141200,4165205600,20850,20900,20900,20850,364
|
|
20230704,141100,4157604900,20900,20900,20900,20850,530
|
|
20230704,141000,4146539400,20850,20850,20900,20850,450
|
|
20230704,140900,4137139600,20850,20850,20900,20850,554
|
|
20230704,140800,4125576200,20850,20900,20950,20850,803
|
|
20230704,140700,4108786400,20900,20950,20950,20900,607
|
|
20230704,140600,4096075550,20900,20950,20950,20900,403
|
|
20230704,140500,4087645000,20950,20900,20950,20900,487
|
|
20230704,140400,4077454550,20900,20900,20950,20900,347
|
|
20230704,140300,4070190900,20900,20950,20950,20900,585
|
|
20230704,140200,4057946200,20900,20900,20950,20850,523
|
|
20230704,140100,4047011200,20900,20900,20950,20900,425
|
|
20230704,140000,4038117250,20900,20900,20950,20850,401
|
|
20230704,135900,4029738200,20900,20850,20900,20850,513
|
|
20230704,135800,4019022200,20850,20900,20900,20850,709
|
|
20230704,135700,4004209500,20900,20900,20950,20850,348
|
|
20230704,135600,3996934650,20900,20900,20900,20850,764
|
|
20230704,135500,3980978500,20850,20850,20900,20850,547
|
|
20230704,135400,3969551600,20850,20900,20900,20850,523
|
|
20230704,135300,3958631450,20900,20900,20950,20850,473
|
|
20230704,135200,3948741250,20900,20900,20950,20850,749
|
|
20230704,135100,3933072200,20900,20900,20950,20900,552
|
|
20230704,135000,3921520150,20900,20950,20950,20900,399
|
|
20230704,134900,3913167050,20900,20950,20950,20900,1420
|
|
20230704,134800,3883478000,20950,20950,20950,20900,400
|
|
20230704,134700,3875111700,20950,20950,20950,20900,361
|
|
20230704,134600,3867553300,20900,20950,20950,20900,508
|
|
20230704,134500,3856920650,20900,20900,20950,20900,513
|
|
20230704,134400,3846183200,20950,20950,20950,20900,406
|
|
20230704,134300,3837685950,20900,20950,20950,20900,364
|
|
20230704,134200,3830070050,20950,20950,20950,20900,3036
|
|
20230704,134100,3766475750,20950,20950,21000,20950,352
|
|
20230704,134000,3759089700,20950,21000,21000,20950,558
|
|
20230704,133900,3747383250,20950,20950,21000,20950,385
|
|
20230704,133800,3739308200,21000,21000,21000,20950,341
|
|
20230704,133700,3732151650,20950,21000,21000,20950,410
|
|
20230704,133600,3723552150,21000,20950,21000,20950,532
|
|
20230704,133500,3712392050,21000,20950,21000,20950,760
|
|
20230704,133400,3696453250,20950,20950,21000,20950,568
|
|
20230704,133300,3684537650,20950,20950,21000,20950,458
|
|
20230704,133200,3674925850,20950,21000,21000,20950,543
|
|
20230704,133100,3663534800,20950,21000,21000,20950,458
|
|
20230704,133000,3653931450,21000,20950,21000,20950,336
|
|
20230704,132900,3646885950,21000,21000,21000,20950,534
|
|
20230704,132800,3635683850,20950,21000,21000,20950,558
|
|
20230704,132700,3623977850,21000,20950,21000,20950,4484
|
|
20230704,132600,3529842050,21000,21000,21000,20950,349
|
|
20230704,132500,3522518750,21000,20950,21000,20950,421
|
|
20230704,132400,3513683400,21000,20950,21000,20950,296
|
|
20230704,132300,3507467850,20950,21000,21000,20950,497
|
|
20230704,132200,3497037950,20950,21000,21000,20950,567
|
|
20230704,132100,3485146400,21000,21000,21000,21000,838
|
|
20230704,132000,3467548400,21000,21000,21000,20950,311
|
|
20230704,131900,3461023500,21000,20950,21000,20950,406
|
|
20230704,131800,3452504200,21000,21000,21000,21000,314
|
|
20230704,131700,3445910200,21000,20950,21000,20950,448
|
|
20230704,131600,3436512300,20950,21000,21000,20950,81
|
|
20230704,131500,3434811350,20950,21000,21000,20950,214
|
|
20230704,131400,3430323050,21000,20950,21000,20950,233
|
|
20230704,131300,3425437350,21000,21000,21000,20950,1016
|
|
20230704,131200,3404106350,21000,20950,21000,20950,2513
|
|
20230704,131100,3351371150,20950,20950,21000,20950,766
|
|
20230704,131000,3335316300,20950,21000,21000,20950,111
|
|
20230704,130900,3332986850,20950,21000,21000,20950,159
|
|
20230704,130800,3329653600,21000,20950,21000,20950,230
|
|
20230704,130700,3324831100,21000,20950,21000,20950,203
|
|
20230704,130600,3320571050,20950,20950,21000,20950,217
|
|
20230704,130500,3316020900,21000,20950,21000,20950,575
|
|
20230704,130400,3303970650,20900,20900,20950,20900,269
|
|
20230704,130300,3298341400,20900,20950,20950,20900,122
|
|
20230704,130200,3295787500,20950,20950,20950,20950,156
|
|
20230704,130100,3292519300,20950,21000,21000,20950,402
|
|
20230704,130000,3284093950,20950,20950,21000,20950,223
|
|
20230704,125900,3279417800,20950,20950,21000,20950,194
|
|
20230704,125800,3275349500,21000,21000,21000,20950,92
|
|
20230704,125700,3273418000,20950,20950,21000,20950,211
|
|
20230704,125600,3268994400,21000,21000,21000,21000,80
|
|
20230704,125500,3267314400,20950,20950,21000,20950,271
|
|
20230704,125400,3261629200,20950,20950,20950,20900,923
|
|
20230704,125300,3242298550,20900,20950,20950,20900,109
|
|
20230704,125200,3240016450,20900,20950,20950,20900,194
|
|
20230704,125100,3235957850,20900,20950,20950,20900,149
|
|
20230704,125000,3232842250,20950,20900,20950,20900,234
|
|
20230704,124900,3227941600,20900,20900,20950,20900,223
|
|
20230704,124800,3223276900,20950,20900,20950,20900,194
|
|
20230704,124700,3219218300,20950,20950,20950,20900,152
|
|
20230704,124600,3216034300,20900,20950,20950,20900,145
|
|
20230704,124500,3213003750,20950,20900,20950,20900,211
|
|
20230704,124400,3208589850,20950,20900,20950,20900,108
|
|
20230704,124300,3206328650,20900,20950,20950,20900,319
|
|
20230704,124200,3199654400,20950,20900,20950,20900,194
|
|
20230704,124100,3195595800,20950,20950,20950,20950,80
|
|
20230704,124000,3193919800,20900,20900,20950,20900,211
|
|
20230704,123900,3189506650,20950,20900,20950,20900,54
|
|
20230704,123800,3188376500,20800,20950,20950,20800,267
|
|
20230704,123700,3182795900,20900,20900,20900,20850,156
|
|
20230704,123600,3179541200,20900,20850,20900,20850,436
|
|
20230704,123500,3170429900,20800,20900,20900,20800,847
|
|
20230704,123400,3152771150,20850,20850,20850,20850,118
|
|
20230704,123300,3150310850,20900,20900,20900,20850,152
|
|
20230704,123200,3147134450,20850,20900,20900,20850,629
|
|
20230704,123100,3133994050,20950,20900,20950,20900,193
|
|
20230704,123000,3129956350,20950,20900,20950,20900,98
|
|
20230704,122900,3127903950,20950,20950,20950,20900,257
|
|
20230704,122800,3122525500,20900,20850,20900,20850,348
|
|
20230704,122700,3115259100,20900,20950,20950,20900,934
|
|
20230704,122600,3095737050,20950,20950,20950,20900,511
|
|
20230704,122500,3085037300,20950,20900,20950,20900,194
|
|
20230704,122400,3080978700,20950,20950,20950,20950,115
|
|
20230704,122300,3078569450,20900,20900,20900,20900,178
|
|
20230704,122200,3074849250,20950,20900,20950,20850,421
|
|
20230704,122100,3066049350,20900,20950,20950,20900,81
|
|
20230704,122000,3064352450,20950,20950,21000,20900,234
|
|
20230704,121900,3059454800,20900,20950,20950,20900,185
|
|
20230704,121800,3055579900,20900,20900,20900,20900,114
|
|
20230704,121700,3053197300,20950,20900,20950,20850,359
|
|
20230704,121600,3045699700,20850,20900,20900,20850,188
|
|
20230704,121500,3041770900,20900,20850,20900,20850,281
|
|
20230704,121400,3035904900,20900,20850,20900,20850,226
|
|
20230704,121300,3031187350,20850,20900,20900,20850,88
|
|
20230704,121200,3029348550,20850,20900,20900,20850,260
|
|
20230704,121100,3023920350,20850,20850,20850,20850,137
|
|
20230704,121000,3021063900,20850,20850,20850,20800,10
|
|
20230704,120900,3020855450,20850,20900,20900,20800,356
|
|
20230704,120800,3013424450,20800,20850,20850,20800,125
|
|
20230704,120700,3010822600,20850,20850,20900,20850,141
|
|
20230704,120600,3007880900,20850,20850,20850,20800,335
|
|
20230704,120500,3000900450,20850,20800,20850,20800,684
|
|
20230704,120400,2986651400,20750,20850,20850,20750,3733
|
|
20230704,120300,2908909200,20900,20850,20900,20850,202
|
|
20230704,120200,2904693500,20850,20900,20900,20850,233
|
|
20230704,120100,2899824850,20850,20850,20900,20850,319
|
|
20230704,120000,2893167500,20850,20900,20900,20850,249
|
|
20230704,115900,2887973800,20900,20900,20900,20900,113
|
|
20230704,115800,2885612100,20900,20850,20900,20850,313
|
|
20230704,115700,2879077400,20900,20850,20900,20850,199
|
|
20230704,115600,2874924250,20850,20900,20900,20850,90
|
|
20230704,115500,2873043650,20850,20850,20900,20850,259
|
|
20230704,115400,2867636350,20900,20850,20900,20850,145
|
|
20230704,115300,2864613000,20900,20850,20900,20850,91
|
|
20230704,115200,2862711650,20850,20900,20900,20850,194
|
|
20230704,115100,2858662750,20900,20900,20900,20900,282
|
|
20230704,115000,2852768950,20900,20900,20900,20900,35
|
|
20230704,114900,2852037450,20950,20900,20950,20850,245
|
|
20230704,114800,2846921100,20900,20900,20950,20900,1274
|
|
20230704,114700,2820291350,20950,20950,20950,20950,115
|
|
20230704,114600,2817882100,20950,20950,20950,20900,314
|
|
20230704,114500,2811309900,20900,20900,20950,20900,217
|
|
20230704,114400,2806770600,20950,20900,20950,20900,158
|
|
20230704,114300,2803460650,20900,20900,20900,20900,123
|
|
20230704,114200,2800889950,20950,20850,20950,20850,183
|
|
20230704,114100,2797066350,20850,20900,20900,20850,302
|
|
20230704,114000,2790762500,20900,20850,20900,20850,603
|
|
20230704,113900,2778175950,20900,20900,20900,20900,82
|
|
20230704,113800,2776462150,20850,20950,20950,20850,346
|
|
20230704,113700,2769232400,20900,20900,20900,20850,167
|
|
20230704,113600,2765744700,20900,20950,20950,20900,93
|
|
20230704,113500,2763797900,20950,20900,20950,20850,271
|
|
20230704,113400,2758129400,20950,20850,20950,20850,475
|
|
20230704,113300,2748205600,20850,20850,20900,20850,219
|
|
20230704,113200,2743633150,20900,20900,20900,20850,221
|
|
20230704,113100,2739019950,20900,20850,20900,20850,118
|
|
20230704,113000,2736559400,20900,20850,20900,20850,156
|
|
20230704,112900,2733299600,20900,20900,20900,20900,764
|
|
20230704,112800,2717332000,20950,20900,20950,20900,265
|
|
20230704,112700,2711786950,20950,20900,20950,20900,173
|
|
20230704,112600,2708162750,20900,20950,20950,20900,203
|
|
20230704,112500,2703916050,20900,20900,20900,20900,403
|
|
20230704,112400,2695493350,20900,20950,20950,20900,429
|
|
20230704,112300,2686512650,20950,20900,20950,20900,320
|
|
20230704,112200,2679814750,20950,20900,20950,20900,284
|
|
20230704,112100,2673866100,20900,20950,20950,20900,194
|
|
20230704,112000,2669807500,20900,20900,20950,20900,1336
|
|
20230704,111900,2641881950,20950,20900,20950,20900,117
|
|
20230704,111800,2639431600,20900,20950,20950,20900,231
|
|
20230704,111700,2634597850,20900,20950,20950,20850,278
|
|
20230704,111600,2628783100,20900,20950,20950,20900,122
|
|
20230704,111500,2626229250,20900,20900,20900,20850,3713
|
|
20230704,111400,2548633300,20900,20850,20900,20850,256
|
|
20230704,111300,2543288600,20900,20850,20900,20850,151
|
|
20230704,111200,2540133100,20900,20850,20900,20850,194
|
|
20230704,111100,2536084200,20850,20950,20950,20800,1930
|
|
20230704,111000,2495783850,20950,20950,21000,20950,171
|
|
20230704,110900,2492197400,20900,20950,20950,20900,273
|
|
20230704,110800,2486483750,20900,20900,20950,20900,316
|
|
20230704,110700,2479874500,20950,20950,20950,20900,198
|
|
20230704,110600,2475727800,20950,20900,20950,20900,289
|
|
20230704,110500,2469679350,20900,20900,20950,20900,134
|
|
20230704,110400,2466872250,20900,21000,21000,20900,1849
|
|
20230704,110300,2428135000,21000,21000,21000,20950,341
|
|
20230704,110200,2420981300,21000,21000,21000,20950,355
|
|
20230704,110100,2413536300,20950,21000,21000,20950,271
|
|
20230704,110000,2407851050,20950,20950,21000,20950,130
|
|
20230704,105900,2405121600,20950,20950,21000,20950,262
|
|
20230704,105800,2399623850,21000,21000,21000,21000,139
|
|
20230704,105700,2396704850,21000,21000,21000,20950,72
|
|
20230704,105600,2395194250,21000,21000,21000,20950,569
|
|
20230704,105500,2383259850,20950,20950,21000,20950,363
|
|
20230704,105400,2375649450,20950,21000,21000,20950,135
|
|
20230704,105300,2372815350,21000,20950,21000,20950,89
|
|
20230704,105200,2370946800,21000,20950,21000,20950,440
|
|
20230704,105100,2361719600,20950,20950,20950,20950,21
|
|
20230704,105000,2361279650,20950,20950,21000,20950,217
|
|
20230704,104900,2356724000,20950,21000,21000,20950,276
|
|
20230704,104800,2350928400,20950,21000,21000,20950,380
|
|
20230704,104700,2342960900,21000,21000,21000,21000,244
|
|
20230704,104600,2337836900,21000,20950,21000,20950,164
|
|
20230704,104500,2334394500,21000,21000,21000,20950,1659
|
|
20230704,104400,2299568600,21000,21000,21050,21000,242
|
|
20230704,104300,2294479700,21050,21000,21050,20950,461
|
|
20230704,104200,2284798950,21000,21000,21050,21000,769
|
|
20230704,104100,2268645950,21000,20950,21050,20950,5622
|
|
20230704,104000,2150566450,20950,20950,20950,20950,34
|
|
20230704,103900,2149854150,21000,20950,21000,20900,173
|
|
20230704,103800,2146228700,20950,21000,21000,20950,1039
|
|
20230704,103700,2124460150,20950,21000,21000,20950,99
|
|
20230704,103600,2122382100,21000,20950,21000,20950,140
|
|
20230704,103500,2119445100,20950,21000,21000,20950,287
|
|
20230704,103400,2113431850,20900,20950,20950,20900,253
|
|
20230704,103300,2108134100,20950,20900,20950,20900,111
|
|
20230704,103200,2105810200,20900,20950,20950,20900,88
|
|
20230704,103100,2103967000,20950,20900,20950,20900,394
|
|
20230704,103000,2095725250,20900,20900,20950,20900,135
|
|
20230704,102900,2092898250,20900,20950,20950,20900,399
|
|
20230704,102800,2084550150,20950,20900,20950,20900,314
|
|
20230704,102700,2077984350,20900,20950,20950,20900,91
|
|
20230704,102600,2076078400,20950,20900,20950,20900,174
|
|
20230704,102500,2072437750,20950,20900,20950,20850,324
|
|
20230704,102400,2065668600,20900,20900,20900,20900,541
|
|
20230704,102300,2054361700,20900,20900,20900,20900,11
|
|
20230704,102200,2054131800,20850,20950,21000,20850,2583
|
|
20230704,102100,2000048850,21000,21000,21000,20950,417
|
|
20230704,102000,1991304400,20950,21000,21000,20950,103
|
|
20230704,101900,1989142500,21000,21000,21000,20950,3494
|
|
20230704,101800,1915769050,21000,21000,21000,20950,394
|
|
20230704,101700,1907507550,21000,21000,21000,21000,0
|
|
20230704,101600,1907507550,21000,20950,21000,20950,219
|
|
20230704,101500,1902915450,21000,21000,21000,21000,1000
|
|
20230704,101400,1881915450,21000,20950,21000,20900,614
|
|
20230704,101300,1869057850,20900,20950,20950,20900,155
|
|
20230704,101200,1865813200,20950,20950,20950,20900,125
|
|
20230704,101100,1863194850,20950,20950,20950,20950,336
|
|
20230704,101000,1856155650,20950,20950,20950,20900,96
|
|
20230704,100900,1854144500,20950,20900,20950,20900,157
|
|
20230704,100800,1850859200,20900,20900,20950,20900,106
|
|
20230704,100700,1848639700,20950,20900,20950,20900,380
|
|
20230704,100600,1840690550,20900,20950,20950,20900,405
|
|
20230704,100500,1832205900,20950,20950,20950,20950,58
|
|
20230704,100400,1830990800,20950,20950,20950,20950,136
|
|
20230704,100300,1828141600,20950,21000,21000,20950,1594
|
|
20230704,100200,1794747250,21000,21100,21100,21000,2205
|
|
20230704,100100,1748416050,21100,21100,21100,21050,152
|
|
20230704,100000,1745211050,21100,21100,21150,21050,381
|
|
20230704,095900,1737173350,21100,21150,21150,21050,361
|
|
20230704,095800,1729554800,21050,21000,21150,21000,2065
|
|
20230704,095700,1686061450,21050,21050,21050,21000,442
|
|
20230704,095600,1676765300,21000,21000,21050,20950,263
|
|
20230704,095500,1671242300,21000,21100,21100,20950,1661
|
|
20230704,095400,1636359100,21100,21000,21100,21000,696
|
|
20230704,095300,1621730950,21050,21000,21100,21000,340
|
|
20230704,095200,1614572550,21000,21100,21100,21000,1158
|
|
20230704,095100,1590191200,21100,21100,21100,21050,433
|
|
20230704,095000,1581061400,21150,21050,21150,21050,375
|
|
20230704,094900,1573151450,21050,21150,21150,21050,653
|
|
20230704,094800,1559387400,21150,21100,21150,21050,792
|
|
20230704,094700,1542671850,21100,21050,21100,21050,502
|
|
20230704,094600,1532080500,21050,21150,21200,21050,1460
|
|
20230704,094500,1501288600,21150,21150,21200,21100,799
|
|
20230704,094400,1484397400,21150,21100,21200,21050,1238
|
|
20230704,094300,1458234050,21050,21100,21100,21000,510
|
|
20230704,094200,1447496550,21050,21100,21100,20950,1163
|
|
20230704,094100,1423029800,21100,21150,21200,21050,1950
|
|
20230704,094000,1381810200,21150,21050,21150,21050,662
|
|
20230704,093900,1367837950,21050,21050,21100,21000,349
|
|
20230704,093800,1360495200,21100,20950,21100,20900,838
|
|
20230704,093700,1342904100,21000,20900,21000,20850,1168
|
|
20230704,093600,1318450900,20950,20850,20950,20800,1371
|
|
20230704,093500,1289798900,20850,20700,20900,20700,2110
|
|
20230704,093400,1245930800,20700,20850,20900,20650,3472
|
|
20230704,093300,1173764250,20850,20850,20900,20700,2431
|
|
20230704,093200,1123162100,20750,20850,20950,20700,2601
|
|
20230704,093100,1069060950,20850,20850,20950,20800,2192
|
|
20230704,093000,1023380050,20850,20850,20950,20800,3195
|
|
20230704,092900,956827600,20800,20950,21000,20800,2398
|
|
20230704,092800,906776300,20950,20900,20950,20750,2382
|
|
20230704,092700,857159900,20850,20800,20850,20750,3540
|
|
20230704,092600,783511600,20750,20900,20900,20700,2274
|
|
20230704,092500,736291100,20850,20900,20900,20800,3309
|
|
20230704,092400,667328000,20900,20900,20950,20750,2647
|
|
20230704,092300,612155000,20900,21050,21050,20850,1926
|
|
20230704,092200,571925850,20950,20950,21150,20900,6983
|
|
20230704,092100,425404300,20900,21150,21150,20900,1620
|
|
20230704,092000,391353500,21100,21200,21200,21100,395
|
|
20230704,091900,383005350,21200,21150,21200,21150,596
|
|
20230704,091800,370395300,21150,21200,21200,21100,275
|
|
20230704,091700,364578750,21200,21150,21200,21100,736
|
|
20230704,091600,349027800,21150,21300,21300,21100,1455
|
|
20230704,091500,318194350,21300,21200,21300,21200,659
|
|
20230704,091400,304194950,21200,21200,21200,21150,359
|
|
20230704,091300,296599250,21200,21250,21250,21200,147
|
|
20230704,091200,293479000,21200,21200,21200,21200,264
|
|
20230704,091100,287882200,21200,21150,21200,21150,183
|
|
20230704,091000,284009850,21150,21150,21150,21100,265
|
|
20230704,090900,278405200,21150,21250,21250,21100,1395
|
|
20230704,090800,248885750,21200,21150,21250,21100,3389
|
|
20230704,090700,177229900,21150,21100,21150,21100,123
|
|
20230704,090600,174633000,21100,21100,21150,21050,296
|
|
20230704,090500,168388850,21100,21150,21150,21050,2240
|
|
20230704,090400,121132800,21150,21100,21200,21050,2513
|
|
20230704,090300,68055350,21050,20800,21050,20800,1391
|
|
20230704,090200,38909750,20800,20750,20800,20700,231
|
|
20230704,090100,34119450,20800,20650,20800,20650,632
|
|
20230704,090000,21039300,20650,20750,20800,20650,1015
|