667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200400,866966450,22200,22200,22200,22200,1045
|
|
20230705,200300,866966450,22200,22200,22200,22200,0
|
|
20230705,200200,866966450,22200,22200,22200,22200,0
|
|
20230705,200100,866966450,22200,22200,22200,22200,0
|
|
20230705,200000,866966450,22200,22200,22200,22200,0
|
|
20230705,195900,866966450,22200,22200,22200,22200,0
|
|
20230705,195800,866966450,22200,22200,22200,22200,0
|
|
20230705,195700,866966450,22200,22200,22200,22200,0
|
|
20230705,195600,866966450,22200,22200,22200,22200,0
|
|
20230705,195500,866966450,22200,22200,22200,22200,0
|
|
20230705,195400,866966450,22200,22200,22200,22200,0
|
|
20230705,195300,866966450,22200,22200,22200,22200,0
|
|
20230705,195200,866966450,22200,22200,22200,22200,0
|
|
20230705,195100,866966450,22200,22200,22200,22200,0
|
|
20230705,195000,866966450,22200,22200,22200,22200,0
|
|
20230705,194900,866966450,22200,22200,22200,22200,0
|
|
20230705,194800,866966450,22200,22200,22200,22200,0
|
|
20230705,194700,866966450,22200,22200,22200,22200,0
|
|
20230705,194600,866966450,22200,22200,22200,22200,0
|
|
20230705,194500,866966450,22200,22200,22200,22200,0
|
|
20230705,194400,866966450,22200,22200,22200,22200,0
|
|
20230705,194300,866966450,22200,22200,22200,22200,0
|
|
20230705,194200,866966450,22200,22200,22200,22200,0
|
|
20230705,194100,866966450,22200,22200,22200,22200,0
|
|
20230705,194000,866966450,22200,22200,22200,22200,0
|
|
20230705,193900,866966450,22200,22200,22200,22200,0
|
|
20230705,193800,866966450,22200,22200,22200,22200,0
|
|
20230705,193700,866966450,22200,22200,22200,22200,0
|
|
20230705,193600,866966450,22200,22200,22200,22200,0
|
|
20230705,193500,866966450,22200,22200,22200,22200,0
|
|
20230705,193400,866966450,22200,22200,22200,22200,1045
|
|
20230705,193300,866966450,22200,22200,22200,22200,0
|
|
20230705,193200,866966450,22200,22200,22200,22200,0
|
|
20230705,193100,866966450,22200,22200,22200,22200,0
|
|
20230705,193000,866966450,22200,22200,22200,22200,0
|
|
20230705,192900,866966450,22200,22200,22200,22200,0
|
|
20230705,192800,866966450,22200,22200,22200,22200,0
|
|
20230705,192700,866966450,22200,22200,22200,22200,0
|
|
20230705,192600,866966450,22200,22200,22200,22200,0
|
|
20230705,192500,866966450,22200,22200,22200,22200,0
|
|
20230705,192400,866966450,22200,22200,22200,22200,0
|
|
20230705,192300,866966450,22200,22200,22200,22200,0
|
|
20230705,192200,866966450,22200,22200,22200,22200,0
|
|
20230705,192100,866966450,22200,22200,22200,22200,0
|
|
20230705,192000,866966450,22200,22200,22200,22200,0
|
|
20230705,191900,866966450,22200,22200,22200,22200,0
|
|
20230705,191800,866966450,22200,22200,22200,22200,0
|
|
20230705,191700,866966450,22200,22200,22200,22200,0
|
|
20230705,191600,866966450,22200,22200,22200,22200,0
|
|
20230705,191500,866966450,22200,22200,22200,22200,0
|
|
20230705,191400,866966450,22200,22200,22200,22200,0
|
|
20230705,191300,866966450,22200,22200,22200,22200,0
|
|
20230705,191200,866966450,22200,22200,22200,22200,0
|
|
20230705,191100,866966450,22200,22200,22200,22200,0
|
|
20230705,191000,866966450,22200,22200,22200,22200,0
|
|
20230705,190900,866966450,22200,22200,22200,22200,0
|
|
20230705,190800,866966450,22200,22200,22200,22200,0
|
|
20230705,190700,866966450,22200,22200,22200,22200,0
|
|
20230705,190600,866966450,22200,22200,22200,22200,0
|
|
20230705,190500,866966450,22200,22200,22200,22200,0
|
|
20230705,190400,866966450,22200,22200,22200,22200,1045
|
|
20230705,190300,866966450,22200,22200,22200,22200,0
|
|
20230705,190200,866966450,22200,22200,22200,22200,0
|
|
20230705,190100,866966450,22200,22200,22200,22200,0
|
|
20230705,190000,866966450,22200,22200,22200,22200,0
|
|
20230705,185900,866966450,22200,22200,22200,22200,0
|
|
20230705,185800,866966450,22200,22200,22200,22200,0
|
|
20230705,185700,866966450,22200,22200,22200,22200,0
|
|
20230705,185600,866966450,22200,22200,22200,22200,0
|
|
20230705,185500,866966450,22200,22200,22200,22200,0
|
|
20230705,185400,866966450,22200,22200,22200,22200,0
|
|
20230705,185300,866966450,22200,22200,22200,22200,0
|
|
20230705,185200,866966450,22200,22200,22200,22200,0
|
|
20230705,185100,866966450,22200,22200,22200,22200,0
|
|
20230705,185000,866966450,22200,22200,22200,22200,0
|
|
20230705,184900,866966450,22200,22200,22200,22200,0
|
|
20230705,184800,866966450,22200,22200,22200,22200,0
|
|
20230705,184700,866966450,22200,22200,22200,22200,0
|
|
20230705,184600,866966450,22200,22200,22200,22200,0
|
|
20230705,184500,866966450,22200,22200,22200,22200,0
|
|
20230705,184400,866966450,22200,22200,22200,22200,0
|
|
20230705,184300,866966450,22200,22200,22200,22200,0
|
|
20230705,184200,866966450,22200,22200,22200,22200,0
|
|
20230705,184100,866966450,22200,22200,22200,22200,0
|
|
20230705,184000,866966450,22200,22200,22200,22200,0
|
|
20230705,183900,866966450,22200,22200,22200,22200,0
|
|
20230705,183800,866966450,22200,22200,22200,22200,0
|
|
20230705,183700,866966450,22200,22200,22200,22200,0
|
|
20230705,183600,866966450,22200,22200,22200,22200,0
|
|
20230705,183500,866966450,22200,22200,22200,22200,0
|
|
20230705,183400,866966450,22200,22200,22200,22200,1045
|
|
20230705,183300,866966450,22200,22200,22200,22200,0
|
|
20230705,183200,866966450,22200,22200,22200,22200,0
|
|
20230705,183100,866966450,22200,22200,22200,22200,0
|
|
20230705,183000,866966450,22200,22200,22200,22200,0
|
|
20230705,182900,866966450,22200,22200,22200,22200,0
|
|
20230705,182800,866966450,22200,22200,22200,22200,0
|
|
20230705,182700,866966450,22200,22200,22200,22200,0
|
|
20230705,182600,866966450,22200,22200,22200,22200,0
|
|
20230705,182500,866966450,22200,22200,22200,22200,0
|
|
20230705,182400,866966450,22200,22200,22200,22200,0
|
|
20230705,182300,866966450,22200,22200,22200,22200,0
|
|
20230705,182200,866966450,22200,22200,22200,22200,0
|
|
20230705,182100,866966450,22200,22200,22200,22200,0
|
|
20230705,182000,866966450,22200,22200,22200,22200,0
|
|
20230705,181900,866966450,22200,22200,22200,22200,0
|
|
20230705,181800,866966450,22200,22200,22200,22200,0
|
|
20230705,181700,866966450,22200,22200,22200,22200,0
|
|
20230705,181600,866966450,22200,22200,22200,22200,0
|
|
20230705,181500,866966450,22200,22200,22200,22200,0
|
|
20230705,181400,866966450,22200,22200,22200,22200,0
|
|
20230705,181300,866966450,22200,22200,22200,22200,0
|
|
20230705,181200,866966450,22200,22200,22200,22200,0
|
|
20230705,181100,866966450,22200,22200,22200,22200,0
|
|
20230705,181000,866966450,22200,22200,22200,22200,0
|
|
20230705,180900,866966450,22200,22200,22200,22200,0
|
|
20230705,180800,866966450,22200,22200,22200,22200,0
|
|
20230705,180700,866966450,22200,22200,22200,22200,0
|
|
20230705,180600,866966450,22200,22200,22200,22200,0
|
|
20230705,180500,866966450,22200,22200,22200,22200,0
|
|
20230705,180400,866966450,22200,22200,22200,22200,1045
|
|
20230705,180300,866966450,22200,22200,22200,22200,0
|
|
20230705,180200,866966450,22200,22200,22200,22200,0
|
|
20230705,180100,866966450,22200,22200,22200,22200,0
|
|
20230705,180000,866966450,22200,22200,22200,22200,0
|
|
20230705,175900,866966450,22200,22200,22200,22200,0
|
|
20230705,175800,866966450,22200,22200,22200,22200,0
|
|
20230705,175700,866966450,22200,22200,22200,22200,0
|
|
20230705,175600,866966450,22200,22200,22200,22200,0
|
|
20230705,175500,866966450,22200,22200,22200,22200,0
|
|
20230705,175400,866966450,22200,22200,22200,22200,0
|
|
20230705,175300,866966450,22200,22200,22200,22200,0
|
|
20230705,175200,866966450,22200,22200,22200,22200,0
|
|
20230705,175100,866966450,22200,22200,22200,22200,0
|
|
20230705,175000,866966450,22200,22200,22200,22200,0
|
|
20230705,174900,866966450,22200,22200,22200,22200,0
|
|
20230705,174800,866966450,22200,22200,22200,22200,0
|
|
20230705,174700,866966450,22200,22200,22200,22200,0
|
|
20230705,174600,866966450,22200,22200,22200,22200,0
|
|
20230705,174500,866966450,22200,22200,22200,22200,0
|
|
20230705,174400,866966450,22200,22200,22200,22200,0
|
|
20230705,174300,866966450,22200,22200,22200,22200,0
|
|
20230705,174200,866966450,22200,22200,22200,22200,0
|
|
20230705,174100,866966450,22200,22200,22200,22200,0
|
|
20230705,174000,866966450,22200,22200,22200,22200,0
|
|
20230705,173900,866966450,22200,22200,22200,22200,0
|
|
20230705,173800,866966450,22200,22200,22200,22200,0
|
|
20230705,173700,866966450,22200,22200,22200,22200,0
|
|
20230705,173600,866966450,22200,22200,22200,22200,0
|
|
20230705,173500,866966450,22200,22200,22200,22200,0
|
|
20230705,173400,866966450,22200,22200,22200,22200,1045
|
|
20230705,173300,866966450,22200,22200,22200,22200,0
|
|
20230705,173200,866966450,22200,22200,22200,22200,0
|
|
20230705,173100,866966450,22200,22200,22200,22200,0
|
|
20230705,173000,866966450,22200,22200,22200,22200,0
|
|
20230705,172900,866966450,22200,22200,22200,22200,0
|
|
20230705,172800,866966450,22200,22200,22200,22200,0
|
|
20230705,172700,866966450,22200,22200,22200,22200,0
|
|
20230705,172600,866966450,22200,22200,22200,22200,0
|
|
20230705,172500,866966450,22200,22200,22200,22200,0
|
|
20230705,172400,866966450,22200,22200,22200,22200,0
|
|
20230705,172300,866966450,22200,22200,22200,22200,0
|
|
20230705,172200,866966450,22200,22200,22200,22200,0
|
|
20230705,172100,866966450,22200,22200,22200,22200,0
|
|
20230705,172000,866966450,22200,22200,22200,22200,0
|
|
20230705,171900,866966450,22200,22200,22200,22200,0
|
|
20230705,171800,866966450,22200,22200,22200,22200,0
|
|
20230705,171700,866966450,22200,22200,22200,22200,0
|
|
20230705,171600,866966450,22200,22200,22200,22200,0
|
|
20230705,171500,866966450,22200,22200,22200,22200,0
|
|
20230705,171400,866966450,22200,22200,22200,22200,0
|
|
20230705,171300,866966450,22200,22200,22200,22200,0
|
|
20230705,171200,866966450,22200,22200,22200,22200,0
|
|
20230705,171100,866966450,22200,22200,22200,22200,0
|
|
20230705,171000,866966450,22200,22200,22200,22200,0
|
|
20230705,170900,866966450,22200,22200,22200,22200,0
|
|
20230705,170800,866966450,22200,22200,22200,22200,0
|
|
20230705,170700,866966450,22200,22200,22200,22200,0
|
|
20230705,170600,866966450,22200,22200,22200,22200,0
|
|
20230705,170500,866966450,22200,22200,22200,22200,0
|
|
20230705,170400,866966450,22200,22200,22200,22200,1045
|
|
20230705,170300,866966450,22200,22200,22200,22200,0
|
|
20230705,170200,866966450,22200,22200,22200,22200,0
|
|
20230705,170100,866966450,22200,22200,22200,22200,0
|
|
20230705,170000,866966450,22200,22200,22200,22200,0
|
|
20230705,165900,866966450,22200,22200,22200,22200,0
|
|
20230705,165800,866966450,22200,22200,22200,22200,0
|
|
20230705,165700,866966450,22200,22200,22200,22200,0
|
|
20230705,165600,866966450,22200,22200,22200,22200,0
|
|
20230705,165500,866966450,22200,22200,22200,22200,0
|
|
20230705,165400,866966450,22200,22200,22200,22200,0
|
|
20230705,165300,866966450,22200,22200,22200,22200,0
|
|
20230705,165200,866966450,22200,22200,22200,22200,0
|
|
20230705,165100,866966450,22200,22200,22200,22200,0
|
|
20230705,165000,866966450,22200,22200,22200,22200,0
|
|
20230705,164900,866966450,22200,22200,22200,22200,0
|
|
20230705,164800,866966450,22200,22200,22200,22200,0
|
|
20230705,164700,866966450,22200,22200,22200,22200,0
|
|
20230705,164600,866966450,22200,22200,22200,22200,0
|
|
20230705,164500,866966450,22200,22200,22200,22200,0
|
|
20230705,164400,866966450,22200,22200,22200,22200,0
|
|
20230705,164300,866966450,22200,22200,22200,22200,0
|
|
20230705,164200,866966450,22200,22200,22200,22200,0
|
|
20230705,164100,866966450,22200,22200,22200,22200,0
|
|
20230705,164000,866966450,22200,22200,22200,22200,0
|
|
20230705,163900,866966450,22200,22200,22200,22200,0
|
|
20230705,163800,866966450,22200,22200,22200,22200,0
|
|
20230705,163700,866966450,22200,22200,22200,22200,0
|
|
20230705,163600,866966450,22200,22200,22200,22200,0
|
|
20230705,163500,866966450,22200,22200,22200,22200,0
|
|
20230705,163400,866966450,22200,22200,22200,22200,1045
|
|
20230705,163300,866966450,22200,22200,22200,22200,0
|
|
20230705,163200,866966450,22200,22200,22200,22200,0
|
|
20230705,163100,866966450,22200,22200,22200,22200,0
|
|
20230705,163000,866966450,22200,22200,22200,22200,0
|
|
20230705,162900,866966450,22200,22200,22200,22200,0
|
|
20230705,162800,866966450,22200,22200,22200,22200,0
|
|
20230705,162700,866966450,22200,22200,22200,22200,0
|
|
20230705,162600,866966450,22200,22200,22200,22200,0
|
|
20230705,162500,866966450,22200,22200,22200,22200,0
|
|
20230705,162400,866966450,22200,22200,22200,22200,0
|
|
20230705,162300,866966450,22200,22200,22200,22200,0
|
|
20230705,162200,866966450,22200,22200,22200,22200,0
|
|
20230705,162100,866966450,22200,22200,22200,22200,0
|
|
20230705,162000,866966450,22200,22200,22200,22200,0
|
|
20230705,161900,866966450,22200,22200,22200,22200,0
|
|
20230705,161800,866966450,22200,22200,22200,22200,0
|
|
20230705,161700,866966450,22200,22200,22200,22200,0
|
|
20230705,161600,866966450,22200,22200,22200,22200,0
|
|
20230705,161500,866966450,22200,22200,22200,22200,0
|
|
20230705,161400,866966450,22200,22200,22200,22200,0
|
|
20230705,161300,866966450,22200,22200,22200,22200,0
|
|
20230705,161200,866966450,22200,22200,22200,22200,0
|
|
20230705,161100,866966450,22200,22200,22200,22200,0
|
|
20230705,161000,866966450,22200,22200,22200,22200,0
|
|
20230705,160900,866966450,22200,22200,22200,22200,0
|
|
20230705,160800,866966450,22200,22200,22200,22200,0
|
|
20230705,160700,866966450,22200,22200,22200,22200,0
|
|
20230705,160600,866966450,22200,22200,22200,22200,0
|
|
20230705,160500,866966450,22200,22200,22200,22200,0
|
|
20230705,160400,866966450,22200,22200,22200,22200,1045
|
|
20230705,160300,866966450,22200,22200,22200,22200,0
|
|
20230705,160200,866966450,22200,22200,22200,22200,0
|
|
20230705,160100,866966450,22200,22200,22200,22200,0
|
|
20230705,160000,866966450,22200,22200,22200,22200,0
|
|
20230705,155900,866966450,22200,22200,22200,22200,0
|
|
20230705,155800,866966450,22200,22200,22200,22200,0
|
|
20230705,155700,866966450,22200,22200,22200,22200,0
|
|
20230705,155600,866966450,22200,22200,22200,22200,0
|
|
20230705,155500,866966450,22200,22200,22200,22200,0
|
|
20230705,155400,866966450,22200,22200,22200,22200,0
|
|
20230705,155300,866966450,22200,22200,22200,22200,0
|
|
20230705,155200,866966450,22200,22200,22200,22200,0
|
|
20230705,155100,866966450,22200,22200,22200,22200,0
|
|
20230705,155000,866966450,22200,22200,22200,22200,0
|
|
20230705,154900,866966450,22200,22200,22200,22200,0
|
|
20230705,154800,866966450,22200,22200,22200,22200,0
|
|
20230705,154700,866966450,22200,22200,22200,22200,0
|
|
20230705,154600,866966450,22200,22200,22200,22200,0
|
|
20230705,154500,866966450,22200,22200,22200,22200,0
|
|
20230705,154400,866966450,22200,22200,22200,22200,0
|
|
20230705,154300,866966450,22200,22200,22200,22200,0
|
|
20230705,154200,866966450,22200,22200,22200,22200,0
|
|
20230705,154100,866966450,22200,22200,22200,22200,0
|
|
20230705,154000,866966450,22200,22200,22200,22200,0
|
|
20230705,153900,866966450,22200,22200,22200,22200,0
|
|
20230705,153800,866966450,22200,22200,22200,22200,0
|
|
20230705,153700,866966450,22200,22200,22200,22200,0
|
|
20230705,153600,866966450,22200,22200,22200,22200,0
|
|
20230705,153500,866966450,22200,22200,22200,22200,0
|
|
20230705,153400,866966450,22200,22200,22200,22200,1045
|
|
20230705,153300,866966450,22200,22200,22200,22200,0
|
|
20230705,153200,866966450,22200,22200,22200,22200,0
|
|
20230705,153100,866966450,22200,22200,22200,22200,0
|
|
20230705,153000,866966450,22200,22200,22200,22200,1045
|
|
20230705,152900,843767450,22250,22250,22250,22250,0
|
|
20230705,152800,843767450,22250,22250,22250,22250,0
|
|
20230705,152700,843767450,22250,22250,22250,22250,0
|
|
20230705,152600,843767450,22250,22250,22250,22250,0
|
|
20230705,152500,843767450,22250,22250,22250,22250,0
|
|
20230705,152400,843767450,22250,22250,22250,22250,0
|
|
20230705,152300,843767450,22250,22250,22250,22250,0
|
|
20230705,152200,843767450,22250,22250,22250,22250,0
|
|
20230705,152100,843767450,22250,22250,22250,22250,0
|
|
20230705,152000,843767450,22250,22250,22250,22250,0
|
|
20230705,151900,843767450,22250,22200,22250,22200,71
|
|
20230705,151800,842191200,22150,22200,22200,22150,2291
|
|
20230705,151700,791331050,22200,22200,22200,22200,123
|
|
20230705,151600,788600450,22250,22200,22250,22200,401
|
|
20230705,151500,779698200,22200,22200,22200,22200,21
|
|
20230705,151400,779232000,22200,22200,22200,22200,0
|
|
20230705,151300,779232000,22200,22250,22250,22200,244
|
|
20230705,151200,773803050,22200,22200,22200,22200,17
|
|
20230705,151100,773425650,22250,22250,22250,22250,6
|
|
20230705,151000,773292150,22250,22200,22250,22200,23
|
|
20230705,150900,772781450,22250,22250,22250,22250,500
|
|
20230705,150800,761656450,22250,22250,22250,22250,10
|
|
20230705,150700,761433950,22250,22250,22250,22250,5
|
|
20230705,150600,761322700,22250,22250,22250,22250,0
|
|
20230705,150500,761322700,22250,22250,22250,22250,1
|
|
20230705,150400,761300450,22250,22250,22250,22250,8
|
|
20230705,150300,761122450,22200,22200,22200,22200,1
|
|
20230705,150200,761100250,22200,22300,22300,22200,8
|
|
20230705,150100,760922550,22250,22250,22300,22250,278
|
|
20230705,150000,754737000,22250,22250,22250,22250,3
|
|
20230705,145900,754670250,22300,22200,22300,22200,2
|
|
20230705,145800,754625750,22250,22250,22250,22250,879
|
|
20230705,145700,735068000,22300,22300,22300,22300,0
|
|
20230705,145600,735068000,22300,22300,22300,22300,0
|
|
20230705,145500,735068000,22300,22300,22300,22300,1
|
|
20230705,145400,735045700,22300,22300,22300,22300,0
|
|
20230705,145300,735045700,22300,22300,22300,22300,0
|
|
20230705,145200,735045700,22300,22300,22300,22250,53
|
|
20230705,145100,733863950,22300,22300,22300,22300,0
|
|
20230705,145000,733863950,22300,22300,22300,22300,1
|
|
20230705,144900,733841650,22300,22350,22350,22300,248
|
|
20230705,144800,728306100,22350,22350,22350,22350,1
|
|
20230705,144700,728283750,22300,22300,22300,22300,0
|
|
20230705,144600,728283750,22300,22300,22300,22300,0
|
|
20230705,144500,728283750,22300,22300,22300,22300,73
|
|
20230705,144400,726655850,22300,22300,22300,22300,0
|
|
20230705,144300,726655850,22300,22300,22300,22300,7
|
|
20230705,144200,726499750,22250,22250,22250,22250,18
|
|
20230705,144100,726099250,22250,22250,22250,22250,133
|
|
20230705,144000,723140000,22250,22250,22250,22250,17
|
|
20230705,143900,722761750,22250,22250,22250,22250,0
|
|
20230705,143800,722761750,22250,22250,22250,22250,516
|
|
20230705,143700,711280750,22250,22250,22250,22250,0
|
|
20230705,143600,711280750,22250,22250,22250,22250,205
|
|
20230705,143500,706719500,22250,22250,22250,22250,0
|
|
20230705,143400,706719500,22250,22250,22250,22250,0
|
|
20230705,143300,706719500,22250,22250,22250,22250,403
|
|
20230705,143200,697752750,22250,22250,22250,22250,0
|
|
20230705,143100,697752750,22250,22250,22250,22250,0
|
|
20230705,143000,697752750,22250,22250,22250,22250,0
|
|
20230705,142900,697752750,22250,22250,22250,22250,0
|
|
20230705,142800,697752750,22250,22250,22250,22250,0
|
|
20230705,142700,697752750,22250,22250,22250,22250,232
|
|
20230705,142600,692590750,22250,22300,22300,22250,402
|
|
20230705,142500,683639950,22300,22300,22300,22300,213
|
|
20230705,142400,678890050,22300,22300,22300,22300,0
|
|
20230705,142300,678890050,22300,22300,22300,22300,22
|
|
20230705,142200,678399450,22250,22250,22250,22250,0
|
|
20230705,142100,678399450,22250,22250,22250,22250,0
|
|
20230705,142000,678399450,22250,22250,22250,22250,50
|
|
20230705,141900,677286950,22250,22250,22250,22250,0
|
|
20230705,141800,677286950,22250,22250,22250,22250,0
|
|
20230705,141700,677286950,22250,22250,22250,22250,0
|
|
20230705,141600,677286950,22250,22250,22250,22250,0
|
|
20230705,141500,677286950,22250,22250,22250,22250,0
|
|
20230705,141400,677286950,22250,22250,22250,22250,0
|
|
20230705,141300,677286950,22250,22250,22250,22250,589
|
|
20230705,141200,664181700,22250,22250,22250,22250,0
|
|
20230705,141100,664181700,22250,22250,22250,22250,0
|
|
20230705,141000,664181700,22250,22250,22250,22250,54
|
|
20230705,140900,662980200,22250,22300,22300,22250,50
|
|
20230705,140800,661867650,22250,22250,22250,22250,0
|
|
20230705,140700,661867650,22250,22250,22250,22250,0
|
|
20230705,140600,661867650,22250,22300,22300,22250,12
|
|
20230705,140500,661600150,22350,22350,22350,22350,10
|
|
20230705,140400,661376650,22350,22350,22350,22350,0
|
|
20230705,140300,661376650,22350,22350,22350,22350,0
|
|
20230705,140200,661376650,22350,22350,22350,22350,0
|
|
20230705,140100,661376650,22350,22350,22350,22350,0
|
|
20230705,140000,661376650,22350,22350,22350,22350,232
|
|
20230705,135900,656191450,22350,22350,22350,22350,11
|
|
20230705,135800,655945600,22350,22350,22350,22350,13
|
|
20230705,135700,655655050,22350,22350,22350,22350,1
|
|
20230705,135600,655632700,22250,22250,22250,22250,0
|
|
20230705,135500,655632700,22250,22250,22250,22250,88
|
|
20230705,135400,653674700,22250,22250,22250,22250,100
|
|
20230705,135300,651449700,22250,22250,22250,22250,0
|
|
20230705,135200,651449700,22250,22300,22300,22250,334
|
|
20230705,135100,644011200,22300,22300,22300,22300,0
|
|
20230705,135000,644011200,22300,22300,22300,22300,0
|
|
20230705,134900,644011200,22300,22300,22300,22300,0
|
|
20230705,134800,644011200,22300,22300,22300,22300,0
|
|
20230705,134700,644011200,22300,22300,22300,22300,63
|
|
20230705,134600,642606300,22300,22300,22300,22300,500
|
|
20230705,134500,631456300,22300,22300,22300,22300,0
|
|
20230705,134400,631456300,22300,22300,22300,22300,0
|
|
20230705,134300,631456300,22300,22300,22300,22300,0
|
|
20230705,134200,631456300,22300,22300,22300,22300,3
|
|
20230705,134100,631389400,22300,22350,22350,22300,35
|
|
20230705,134000,630607400,22300,22300,22300,22300,80
|
|
20230705,133900,628823400,22350,22350,22350,22350,231
|
|
20230705,133800,623660550,22350,22350,22350,22350,0
|
|
20230705,133700,623660550,22350,22350,22350,22350,100
|
|
20230705,133600,621425550,22350,22400,22400,22350,71
|
|
20230705,133500,619837650,22400,22400,22400,22400,10
|
|
20230705,133400,619613650,22400,22400,22400,22400,320
|
|
20230705,133300,612445650,22400,22400,22400,22400,1
|
|
20230705,133200,612423250,22300,22300,22300,22300,1
|
|
20230705,133100,612400950,22300,22300,22300,22300,0
|
|
20230705,133000,612400950,22300,22300,22300,22300,0
|
|
20230705,132900,612400950,22300,22300,22300,22300,0
|
|
20230705,132800,612400950,22300,22300,22300,22300,300
|
|
20230705,132700,605710950,22350,22350,22350,22350,2
|
|
20230705,132600,605666250,22350,22350,22350,22350,0
|
|
20230705,132500,605666250,22350,22350,22350,22350,50
|
|
20230705,132400,604548750,22350,22350,22350,22350,1
|
|
20230705,132300,604526400,22350,22400,22400,22350,21
|
|
20230705,132200,604057000,22350,22350,22350,22350,0
|
|
20230705,132100,604057000,22350,22350,22350,22350,1
|
|
20230705,132000,604034650,22300,22300,22300,22300,384
|
|
20230705,131900,595471450,22350,22350,22350,22350,0
|
|
20230705,131800,595471450,22350,22350,22350,22350,0
|
|
20230705,131700,595471450,22350,22350,22350,22350,1
|
|
20230705,131600,595449100,22350,22350,22350,22350,0
|
|
20230705,131500,595449100,22350,22350,22350,22350,110
|
|
20230705,131400,592990600,22400,22400,22400,22400,0
|
|
20230705,131300,592990600,22400,22400,22400,22400,0
|
|
20230705,131200,592990600,22400,22400,22400,22400,0
|
|
20230705,131100,592990600,22400,22400,22400,22400,0
|
|
20230705,131000,592990600,22400,22400,22400,22400,1
|
|
20230705,130900,592968200,22300,22300,22300,22300,0
|
|
20230705,130800,592968200,22300,22300,22300,22300,0
|
|
20230705,130700,592968200,22300,22300,22300,22300,0
|
|
20230705,130600,592968200,22300,22300,22300,22300,0
|
|
20230705,130500,592968200,22300,22300,22300,22300,0
|
|
20230705,130400,592968200,22300,22300,22300,22300,0
|
|
20230705,130300,592968200,22300,22350,22350,22300,251
|
|
20230705,130200,587368600,22350,22350,22350,22350,7
|
|
20230705,130100,587212150,22350,22350,22350,22350,39
|
|
20230705,130000,586340500,22350,22400,22400,22350,27
|
|
20230705,125900,585737000,22400,22400,22400,22400,2
|
|
20230705,125800,585692200,22400,22400,22400,22400,0
|
|
20230705,125700,585692200,22400,22400,22400,22400,0
|
|
20230705,125600,585692200,22400,22400,22400,22400,428
|
|
20230705,125500,576105000,22400,22400,22400,22400,50
|
|
20230705,125400,574985000,22400,22400,22400,22400,5
|
|
20230705,125300,574873000,22400,22400,22400,22400,17
|
|
20230705,125200,574492200,22400,22400,22400,22400,201
|
|
20230705,125100,569989800,22400,22350,22400,22350,7
|
|
20230705,125000,569833150,22350,22350,22350,22350,0
|
|
20230705,124900,569833150,22350,22350,22350,22350,4
|
|
20230705,124800,569743750,22400,22400,22400,22400,1
|
|
20230705,124700,569721350,22350,22350,22350,22350,37
|
|
20230705,124600,568894400,22350,22350,22350,22350,0
|
|
20230705,124500,568894400,22350,22350,22350,22350,0
|
|
20230705,124400,568894400,22350,22350,22350,22350,214
|
|
20230705,124300,564111500,22350,22350,22350,22350,0
|
|
20230705,124200,564111500,22350,22350,22350,22350,1
|
|
20230705,124100,564089150,22350,22350,22350,22350,0
|
|
20230705,124000,564089150,22350,22350,22350,22350,0
|
|
20230705,123900,564089150,22350,22350,22350,22350,0
|
|
20230705,123800,564089150,22350,22350,22350,22350,0
|
|
20230705,123700,564089150,22350,22350,22350,22350,0
|
|
20230705,123600,564089150,22350,22350,22350,22350,0
|
|
20230705,123500,564089150,22350,22350,22350,22350,0
|
|
20230705,123400,564089150,22350,22350,22350,22350,0
|
|
20230705,123300,564089150,22350,22350,22350,22350,2
|
|
20230705,123200,564044450,22300,22300,22300,22300,99
|
|
20230705,123100,561836750,22350,22350,22350,22350,11
|
|
20230705,123000,561590900,22300,22300,22300,22300,1
|
|
20230705,122900,561568600,22350,22350,22350,22350,30
|
|
20230705,122800,560898100,22350,22350,22350,22350,4
|
|
20230705,122700,560808700,22300,22300,22300,22300,0
|
|
20230705,122600,560808700,22300,22300,22300,22300,30
|
|
20230705,122500,560139700,22300,22300,22300,22300,0
|
|
20230705,122400,560139700,22300,22300,22300,22300,439
|
|
20230705,122300,550350000,22300,22300,22300,22300,7
|
|
20230705,122200,550193900,22300,22300,22300,22300,1
|
|
20230705,122100,550171600,22300,22300,22300,22300,100
|
|
20230705,122000,547941600,22250,22250,22250,22250,0
|
|
20230705,121900,547941600,22250,22250,22250,22250,0
|
|
20230705,121800,547941600,22250,22250,22250,22250,0
|
|
20230705,121700,547941600,22250,22250,22250,22250,0
|
|
20230705,121600,547941600,22250,22250,22250,22250,50
|
|
20230705,121500,546829100,22300,22300,22300,22300,169
|
|
20230705,121400,543060400,22300,22250,22300,22250,688
|
|
20230705,121300,527752350,22250,22250,22250,22250,100
|
|
20230705,121200,525527350,22250,22250,22250,22250,0
|
|
20230705,121100,525527350,22250,22250,22250,22250,87
|
|
20230705,121000,523591600,22250,22250,22250,22250,0
|
|
20230705,120900,523591600,22250,22250,22250,22250,0
|
|
20230705,120800,523591600,22250,22250,22250,22250,2
|
|
20230705,120700,523547100,22200,22200,22200,22200,0
|
|
20230705,120600,523547100,22200,22200,22200,22200,0
|
|
20230705,120500,523547100,22200,22200,22200,22200,50
|
|
20230705,120400,522437100,22200,22200,22200,22200,24
|
|
20230705,120300,521904300,22200,22200,22200,22200,0
|
|
20230705,120200,521904300,22200,22200,22200,22200,57
|
|
20230705,120100,520638900,22200,22200,22200,22200,255
|
|
20230705,120000,514977900,22150,22150,22150,22150,0
|
|
20230705,115900,514977900,22150,22150,22150,22150,0
|
|
20230705,115800,514977900,22150,22150,22150,22150,0
|
|
20230705,115700,514977900,22150,22150,22150,22150,5
|
|
20230705,115600,514867150,22150,22150,22150,22150,0
|
|
20230705,115500,514867150,22150,22200,22200,22150,101
|
|
20230705,115400,512625000,22200,22200,22200,22200,0
|
|
20230705,115300,512625000,22200,22200,22200,22200,5
|
|
20230705,115200,512514000,22200,22200,22200,22200,49
|
|
20230705,115100,511426200,22200,22200,22200,22200,135
|
|
20230705,115000,508429200,22200,22200,22200,22200,1
|
|
20230705,114900,508407000,22150,22150,22150,22150,0
|
|
20230705,114800,508407000,22150,22150,22150,22150,40
|
|
20230705,114700,507521000,22150,22150,22150,22150,0
|
|
20230705,114600,507521000,22150,22150,22150,22150,0
|
|
20230705,114500,507521000,22150,22150,22150,22150,0
|
|
20230705,114400,507521000,22150,22150,22150,22150,0
|
|
20230705,114300,507521000,22150,22150,22150,22150,47
|
|
20230705,114200,506479950,22250,22250,22250,22250,0
|
|
20230705,114100,506479950,22250,22200,22250,22200,60
|
|
20230705,114000,505145000,22150,22150,22150,22150,0
|
|
20230705,113900,505145000,22150,22150,22150,22150,0
|
|
20230705,113800,505145000,22150,22150,22150,22150,301
|
|
20230705,113700,498477850,22150,22150,22150,22150,0
|
|
20230705,113600,498477850,22150,22200,22200,22150,137
|
|
20230705,113500,495436500,22150,22150,22150,22150,51
|
|
20230705,113400,494306850,22150,22200,22200,22150,11
|
|
20230705,113300,494062700,22200,22200,22200,22200,1
|
|
20230705,113200,494040500,22200,22200,22200,22200,5
|
|
20230705,113100,493929500,22150,22150,22150,22150,0
|
|
20230705,113000,493929500,22150,22150,22150,22150,0
|
|
20230705,112900,493929500,22150,22150,22150,22150,340
|
|
20230705,112800,486398500,22150,22150,22150,22150,0
|
|
20230705,112700,486398500,22150,22150,22150,22150,126
|
|
20230705,112600,483607600,22150,22150,22150,22150,0
|
|
20230705,112500,483607600,22150,22150,22150,22150,625
|
|
20230705,112400,469763850,22150,22200,22200,22150,140
|
|
20230705,112300,466662350,22200,22200,22200,22200,130
|
|
20230705,112200,463776350,22200,22200,22200,22200,0
|
|
20230705,112100,463776350,22200,22200,22200,22200,6
|
|
20230705,112000,463643150,22150,22150,22150,22150,8
|
|
20230705,111900,463465950,22150,22150,22150,22150,38
|
|
20230705,111800,462624250,22150,22150,22200,22150,120
|
|
20230705,111700,459963750,22150,22150,22150,22150,0
|
|
20230705,111600,459963750,22150,22150,22150,22150,122
|
|
20230705,111500,457261450,22200,22200,22200,22200,141
|
|
20230705,111400,454131250,22200,22200,22200,22200,201
|
|
20230705,111300,449669050,22250,22250,22250,22250,0
|
|
20230705,111200,449669050,22250,22250,22250,22250,1
|
|
20230705,111100,449646800,22250,22250,22250,22250,0
|
|
20230705,111000,449646800,22250,22250,22250,22250,2
|
|
20230705,110900,449602300,22250,22250,22250,22250,1
|
|
20230705,110800,449580050,22200,22250,22250,22200,14
|
|
20230705,110700,449268900,22250,22250,22250,22250,0
|
|
20230705,110600,449268900,22250,22250,22250,22250,2
|
|
20230705,110500,449224400,22250,22250,22250,22250,0
|
|
20230705,110400,449224400,22250,22250,22250,22250,15
|
|
20230705,110300,448890650,22250,22200,22250,22200,43
|
|
20230705,110200,447933950,22200,22200,22200,22200,0
|
|
20230705,110100,447933950,22200,22200,22200,22200,10
|
|
20230705,110000,447711950,22250,22250,22250,22250,1
|
|
20230705,105900,447689700,22200,22200,22200,22200,26
|
|
20230705,105800,447112500,22200,22200,22200,22200,24
|
|
20230705,105700,446579700,22200,22200,22200,22200,0
|
|
20230705,105600,446579700,22200,22250,22250,22200,3010
|
|
20230705,105500,379757100,22300,22300,22300,22300,0
|
|
20230705,105400,379757100,22300,22300,22300,22300,0
|
|
20230705,105300,379757100,22300,22200,22300,22200,215
|
|
20230705,105200,374983200,22200,22200,22200,22200,21
|
|
20230705,105100,374517000,22250,22250,22250,22250,2164
|
|
20230705,105000,326368000,22250,22250,22250,22250,0
|
|
20230705,104900,326368000,22250,22250,22250,22250,41
|
|
20230705,104800,325455750,22250,22250,22250,22250,11
|
|
20230705,104700,325211000,22250,22250,22250,22250,100
|
|
20230705,104600,322986000,22300,22300,22300,22300,7
|
|
20230705,104500,322829900,22300,22300,22300,22300,305
|
|
20230705,104400,316028400,22300,22300,22300,22300,0
|
|
20230705,104300,316028400,22300,22300,22300,22300,0
|
|
20230705,104200,316028400,22300,22300,22300,22300,0
|
|
20230705,104100,316028400,22300,22300,22300,22300,0
|
|
20230705,104000,316028400,22300,22300,22300,22300,0
|
|
20230705,103900,316028400,22300,22300,22300,22300,0
|
|
20230705,103800,316028400,22300,22300,22300,22300,287
|
|
20230705,103700,309628300,22300,22300,22300,22300,16
|
|
20230705,103600,309271500,22250,22250,22250,22250,328
|
|
20230705,103500,301973500,22300,22300,22300,22300,1
|
|
20230705,103400,301951200,22300,22300,22300,22300,30
|
|
20230705,103300,301282200,22300,22300,22300,22300,0
|
|
20230705,103200,301282200,22300,22300,22300,22300,40
|
|
20230705,103100,300390200,22300,22300,22300,22300,0
|
|
20230705,103000,300390200,22300,22300,22300,22300,0
|
|
20230705,102900,300390200,22300,22300,22300,22300,0
|
|
20230705,102800,300390200,22300,22300,22300,22300,1
|
|
20230705,102700,300367900,22250,22250,22250,22250,0
|
|
20230705,102600,300367900,22250,22250,22250,22250,10
|
|
20230705,102500,300145400,22300,22300,22300,22300,13
|
|
20230705,102400,299855500,22250,22250,22250,22250,291
|
|
20230705,102300,293380750,22300,22300,22300,22300,50
|
|
20230705,102200,292265750,22300,22300,22300,22300,0
|
|
20230705,102100,292265750,22300,22300,22300,22300,20
|
|
20230705,102000,291819750,22250,22300,22300,22250,89
|
|
20230705,101900,289839450,22300,22300,22300,22300,0
|
|
20230705,101800,289839450,22300,22300,22300,22300,40
|
|
20230705,101700,288947450,22300,22300,22300,22300,0
|
|
20230705,101600,288947450,22300,22300,22300,22300,87
|
|
20230705,101500,287007350,22300,22300,22300,22300,17
|
|
20230705,101400,286628250,22300,22300,22300,22300,642
|
|
20230705,101300,272311650,22250,22300,22300,22250,373
|
|
20230705,101200,263997250,22300,22300,22300,22300,52
|
|
20230705,101100,262837650,22300,22300,22300,22300,3
|
|
20230705,101000,262770750,22300,22300,22300,22300,0
|
|
20230705,100900,262770750,22300,22300,22300,22300,0
|
|
20230705,100800,262770750,22300,22300,22300,22300,327
|
|
20230705,100700,255478650,22250,22250,22250,22250,0
|
|
20230705,100600,255478650,22250,22250,22250,22250,518
|
|
20230705,100500,243953150,22300,22300,22300,22300,10
|
|
20230705,100400,243730150,22300,22300,22300,22300,0
|
|
20230705,100300,243730150,22300,22300,22300,22300,20
|
|
20230705,100200,243284150,22250,22250,22250,22250,0
|
|
20230705,100100,243284150,22250,22250,22250,22250,0
|
|
20230705,100000,243284150,22250,22250,22250,22250,0
|
|
20230705,095900,243284150,22250,22250,22250,22250,294
|
|
20230705,095800,236742650,22300,22250,22300,22250,19
|
|
20230705,095700,236319050,22250,22300,22300,22250,209
|
|
20230705,095600,231664700,22300,22300,22300,22300,15
|
|
20230705,095500,231330200,22300,22300,22300,22300,5
|
|
20230705,095400,231218700,22300,22300,22300,22300,408
|
|
20230705,095300,222120300,22300,22300,22300,22300,55
|
|
20230705,095200,220893800,22250,22300,22300,22250,11
|
|
20230705,095100,220649000,22250,22300,22300,22250,511
|
|
20230705,095000,209253750,22300,22300,22300,22300,10
|
|
20230705,094900,209030750,22300,22300,22300,22300,100
|
|
20230705,094800,206800750,22250,22300,22300,22250,91
|
|
20230705,094700,204773800,22300,22300,22300,22300,86
|
|
20230705,094600,202856000,22300,22300,22300,22300,16
|
|
20230705,094500,202499200,22250,22250,22250,22250,0
|
|
20230705,094400,202499200,22250,22250,22250,22250,3
|
|
20230705,094300,202432450,22250,22300,22300,22250,228
|
|
20230705,094200,197348150,22300,22300,22300,22300,0
|
|
20230705,094100,197348150,22300,22300,22300,22300,203
|
|
20230705,094000,192821250,22300,22300,22300,22300,4
|
|
20230705,093900,192732050,22300,22300,22300,22300,0
|
|
20230705,093800,192732050,22300,22300,22300,22300,0
|
|
20230705,093700,192732050,22300,22300,22300,22300,511
|
|
20230705,093600,181336750,22300,22300,22300,22300,100
|
|
20230705,093500,179106750,22350,22300,22350,22250,200
|
|
20230705,093400,174655500,22300,22300,22300,22300,699
|
|
20230705,093300,159067800,22350,22350,22350,22350,10
|
|
20230705,093200,158844300,22400,22400,22400,22400,0
|
|
20230705,093100,158844300,22400,22400,22400,22400,1
|
|
20230705,093000,158821900,22300,22300,22300,22300,300
|
|
20230705,092900,152131900,22300,22300,22300,22300,0
|
|
20230705,092800,152131900,22300,22300,22350,22300,225
|
|
20230705,092700,147111900,22350,22350,22350,22350,224
|
|
20230705,092600,142105500,22350,22350,22350,22350,305
|
|
20230705,092500,135288750,22300,22300,22300,22300,0
|
|
20230705,092400,135288750,22300,22300,22300,22300,50
|
|
20230705,092300,134173750,22350,22350,22350,22350,89
|
|
20230705,092200,132184600,22350,22350,22350,22350,200
|
|
20230705,092100,127714600,22400,22400,22400,22400,19
|
|
20230705,092000,127289000,22400,22400,22400,22400,0
|
|
20230705,091900,127289000,22400,22400,22400,22400,0
|
|
20230705,091800,127289000,22400,22400,22400,22400,20
|
|
20230705,091700,126841000,22450,22450,22450,22450,20
|
|
20230705,091600,126392000,22450,22450,22450,22400,473
|
|
20230705,091500,115786750,22450,22450,22450,22450,2
|
|
20230705,091400,115741850,22450,22450,22450,22450,668
|
|
20230705,091300,100745250,22500,22450,22500,22450,57
|
|
20230705,091200,99462800,22500,22500,22500,22500,0
|
|
20230705,091100,99462800,22500,22450,22500,22450,299
|
|
20230705,091000,92747750,22400,22400,22400,22400,84
|
|
20230705,090900,90866150,22400,22400,22400,22400,0
|
|
20230705,090800,90866150,22400,22350,22400,22350,50
|
|
20230705,090700,89747150,22400,22350,22400,22350,110
|
|
20230705,090600,87288150,22350,22350,22350,22350,60
|
|
20230705,090500,85947150,22450,22350,22450,22350,447
|
|
20230705,090400,75956400,22350,22350,22450,22350,1566
|
|
20230705,090300,40955300,22350,22350,22350,22350,500
|
|
20230705,090200,29780300,22300,22450,22450,22300,418
|
|
20230705,090100,20451200,22400,22400,22400,22400,554
|
|
20230705,090000,8041600,22400,22400,22400,22400,359
|