595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,185100,3347728150,32900,32900,32900,32900,0
|
|
20230705,185000,3347728150,32900,32900,32900,32900,0
|
|
20230705,184900,3347728150,32900,32900,32900,32900,0
|
|
20230705,184800,3347728150,32900,32900,32900,32900,0
|
|
20230705,184700,3347728150,32900,32900,32900,32900,0
|
|
20230705,184600,3347728150,32900,32900,32900,32900,0
|
|
20230705,184500,3347728150,32900,32900,32900,32900,0
|
|
20230705,184400,3347728150,32900,32900,32900,32900,0
|
|
20230705,184300,3347728150,32900,32900,32900,32900,0
|
|
20230705,184200,3347728150,32900,32900,32900,32900,0
|
|
20230705,184100,3347728150,32900,32900,32900,32900,0
|
|
20230705,184000,3347728150,32900,32900,32900,32900,0
|
|
20230705,183900,3347728150,32900,32900,32900,32900,0
|
|
20230705,183800,3347728150,32900,32900,32900,32900,0
|
|
20230705,183700,3347728150,32900,32900,32900,32900,0
|
|
20230705,183600,3347728150,32900,32900,32900,32900,0
|
|
20230705,183500,3347728150,32900,32900,32900,32900,0
|
|
20230705,183400,3347728150,32900,32900,32900,32900,0
|
|
20230705,183300,3347728150,32900,32900,32900,32900,0
|
|
20230705,183200,3347728150,32900,32900,32900,32900,0
|
|
20230705,183100,3347728150,32900,32900,32900,32900,0
|
|
20230705,183000,3347728150,32900,32900,32900,32900,0
|
|
20230705,182900,3347728150,32900,32900,32900,32900,0
|
|
20230705,182800,3347728150,32900,32900,32900,32900,0
|
|
20230705,182700,3347728150,32900,32900,32900,32900,0
|
|
20230705,182600,3347728150,32900,32900,32900,32900,0
|
|
20230705,182500,3347728150,32900,32900,32900,32900,0
|
|
20230705,182400,3347728150,32900,32900,32900,32900,0
|
|
20230705,182300,3347728150,32900,32900,32900,32900,0
|
|
20230705,182200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,182100,3347728150,32900,32900,32900,32900,0
|
|
20230705,182000,3347728150,32900,32900,32900,32900,0
|
|
20230705,181900,3347728150,32900,32900,32900,32900,0
|
|
20230705,181800,3347728150,32900,32900,32900,32900,0
|
|
20230705,181700,3347728150,32900,32900,32900,32900,0
|
|
20230705,181600,3347728150,32900,32900,32900,32900,0
|
|
20230705,181500,3347728150,32900,32900,32900,32900,0
|
|
20230705,181400,3347728150,32900,32900,32900,32900,0
|
|
20230705,181300,3347728150,32900,32900,32900,32900,0
|
|
20230705,181200,3347728150,32900,32900,32900,32900,0
|
|
20230705,181100,3347728150,32900,32900,32900,32900,0
|
|
20230705,181000,3347728150,32900,32900,32900,32900,0
|
|
20230705,180900,3347728150,32900,32900,32900,32900,0
|
|
20230705,180800,3347728150,32900,32900,32900,32900,0
|
|
20230705,180700,3347728150,32900,32900,32900,32900,0
|
|
20230705,180600,3347728150,32900,32900,32900,32900,0
|
|
20230705,180500,3347728150,32900,32900,32900,32900,0
|
|
20230705,180400,3347728150,32900,32900,32900,32900,0
|
|
20230705,180300,3347728150,32900,32900,32900,32900,0
|
|
20230705,180200,3347728150,32900,32900,32900,32900,0
|
|
20230705,180100,3347728150,32900,32900,32900,32900,0
|
|
20230705,180000,3347728150,32900,32900,32900,32900,0
|
|
20230705,175900,3347728150,32900,32900,32900,32900,0
|
|
20230705,175800,3347728150,32900,32900,32900,32900,0
|
|
20230705,175700,3347728150,32900,32900,32900,32900,0
|
|
20230705,175600,3347728150,32900,32900,32900,32900,0
|
|
20230705,175500,3347728150,32900,32900,32900,32900,0
|
|
20230705,175400,3347728150,32900,32900,32900,32900,0
|
|
20230705,175300,3347728150,32900,32900,32900,32900,0
|
|
20230705,175200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,175100,3347728150,32900,32900,32900,32900,0
|
|
20230705,175000,3347728150,32900,32900,32900,32900,0
|
|
20230705,174900,3347728150,32900,32900,32900,32900,0
|
|
20230705,174800,3347728150,32900,32900,32900,32900,0
|
|
20230705,174700,3347728150,32900,32900,32900,32900,0
|
|
20230705,174600,3347728150,32900,32900,32900,32900,0
|
|
20230705,174500,3347728150,32900,32900,32900,32900,0
|
|
20230705,174400,3347728150,32900,32900,32900,32900,0
|
|
20230705,174300,3347728150,32900,32900,32900,32900,0
|
|
20230705,174200,3347728150,32900,32900,32900,32900,0
|
|
20230705,174100,3347728150,32900,32900,32900,32900,0
|
|
20230705,174000,3347728150,32900,32900,32900,32900,0
|
|
20230705,173900,3347728150,32900,32900,32900,32900,0
|
|
20230705,173800,3347728150,32900,32900,32900,32900,0
|
|
20230705,173700,3347728150,32900,32900,32900,32900,0
|
|
20230705,173600,3347728150,32900,32900,32900,32900,0
|
|
20230705,173500,3347728150,32900,32900,32900,32900,0
|
|
20230705,173400,3347728150,32900,32900,32900,32900,0
|
|
20230705,173300,3347728150,32900,32900,32900,32900,0
|
|
20230705,173200,3347728150,32900,32900,32900,32900,0
|
|
20230705,173100,3347728150,32900,32900,32900,32900,0
|
|
20230705,173000,3347728150,32900,32900,32900,32900,0
|
|
20230705,172900,3347728150,32900,32900,32900,32900,0
|
|
20230705,172800,3347728150,32900,32900,32900,32900,0
|
|
20230705,172700,3347728150,32900,32900,32900,32900,0
|
|
20230705,172600,3347728150,32900,32900,32900,32900,0
|
|
20230705,172500,3347728150,32900,32900,32900,32900,0
|
|
20230705,172400,3347728150,32900,32900,32900,32900,0
|
|
20230705,172300,3347728150,32900,32900,32900,32900,0
|
|
20230705,172200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,172100,3347728150,32900,32900,32900,32900,0
|
|
20230705,172000,3347728150,32900,32900,32900,32900,0
|
|
20230705,171900,3347728150,32900,32900,32900,32900,0
|
|
20230705,171800,3347728150,32900,32900,32900,32900,0
|
|
20230705,171700,3347728150,32900,32900,32900,32900,0
|
|
20230705,171600,3347728150,32900,32900,32900,32900,0
|
|
20230705,171500,3347728150,32900,32900,32900,32900,0
|
|
20230705,171400,3347728150,32900,32900,32900,32900,0
|
|
20230705,171300,3347728150,32900,32900,32900,32900,0
|
|
20230705,171200,3347728150,32900,32900,32900,32900,0
|
|
20230705,171100,3347728150,32900,32900,32900,32900,0
|
|
20230705,171000,3347728150,32900,32900,32900,32900,0
|
|
20230705,170900,3347728150,32900,32900,32900,32900,0
|
|
20230705,170800,3347728150,32900,32900,32900,32900,0
|
|
20230705,170700,3347728150,32900,32900,32900,32900,0
|
|
20230705,170600,3347728150,32900,32900,32900,32900,0
|
|
20230705,170500,3347728150,32900,32900,32900,32900,0
|
|
20230705,170400,3347728150,32900,32900,32900,32900,0
|
|
20230705,170300,3347728150,32900,32900,32900,32900,0
|
|
20230705,170200,3347728150,32900,32900,32900,32900,0
|
|
20230705,170100,3347728150,32900,32900,32900,32900,0
|
|
20230705,170000,3347728150,32900,32900,32900,32900,0
|
|
20230705,165900,3347728150,32900,32900,32900,32900,0
|
|
20230705,165800,3347728150,32900,32900,32900,32900,0
|
|
20230705,165700,3347728150,32900,32900,32900,32900,0
|
|
20230705,165600,3347728150,32900,32900,32900,32900,0
|
|
20230705,165500,3347728150,32900,32900,32900,32900,0
|
|
20230705,165400,3347728150,32900,32900,32900,32900,0
|
|
20230705,165300,3347728150,32900,32900,32900,32900,0
|
|
20230705,165200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,165100,3347728150,32900,32900,32900,32900,0
|
|
20230705,165000,3347728150,32900,32900,32900,32900,0
|
|
20230705,164900,3347728150,32900,32900,32900,32900,0
|
|
20230705,164800,3347728150,32900,32900,32900,32900,0
|
|
20230705,164700,3347728150,32900,32900,32900,32900,0
|
|
20230705,164600,3347728150,32900,32900,32900,32900,0
|
|
20230705,164500,3347728150,32900,32900,32900,32900,0
|
|
20230705,164400,3347728150,32900,32900,32900,32900,0
|
|
20230705,164300,3347728150,32900,32900,32900,32900,0
|
|
20230705,164200,3347728150,32900,32900,32900,32900,0
|
|
20230705,164100,3347728150,32900,32900,32900,32900,0
|
|
20230705,164000,3347728150,32900,32900,32900,32900,0
|
|
20230705,163900,3347728150,32900,32900,32900,32900,0
|
|
20230705,163800,3347728150,32900,32900,32900,32900,0
|
|
20230705,163700,3347728150,32900,32900,32900,32900,0
|
|
20230705,163600,3347728150,32900,32900,32900,32900,0
|
|
20230705,163500,3347728150,32900,32900,32900,32900,0
|
|
20230705,163400,3347728150,32900,32900,32900,32900,0
|
|
20230705,163300,3347728150,32900,32900,32900,32900,0
|
|
20230705,163200,3347728150,32900,32900,32900,32900,0
|
|
20230705,163100,3347728150,32900,32900,32900,32900,0
|
|
20230705,163000,3347728150,32900,32900,32900,32900,0
|
|
20230705,162900,3347728150,32900,32900,32900,32900,0
|
|
20230705,162800,3347728150,32900,32900,32900,32900,0
|
|
20230705,162700,3347728150,32900,32900,32900,32900,0
|
|
20230705,162600,3347728150,32900,32900,32900,32900,0
|
|
20230705,162500,3347728150,32900,32900,32900,32900,0
|
|
20230705,162400,3347728150,32900,32900,32900,32900,0
|
|
20230705,162300,3347728150,32900,32900,32900,32900,0
|
|
20230705,162200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,162100,3347728150,32900,32900,32900,32900,0
|
|
20230705,162000,3347728150,32900,32900,32900,32900,0
|
|
20230705,161900,3347728150,32900,32900,32900,32900,0
|
|
20230705,161800,3347728150,32900,32900,32900,32900,0
|
|
20230705,161700,3347728150,32900,32900,32900,32900,0
|
|
20230705,161600,3347728150,32900,32900,32900,32900,0
|
|
20230705,161500,3347728150,32900,32900,32900,32900,0
|
|
20230705,161400,3347728150,32900,32900,32900,32900,0
|
|
20230705,161300,3347728150,32900,32900,32900,32900,0
|
|
20230705,161200,3347728150,32900,32900,32900,32900,0
|
|
20230705,161100,3347728150,32900,32900,32900,32900,0
|
|
20230705,161000,3347728150,32900,32900,32900,32900,0
|
|
20230705,160900,3347728150,32900,32900,32900,32900,0
|
|
20230705,160800,3347728150,32900,32900,32900,32900,0
|
|
20230705,160700,3347728150,32900,32900,32900,32900,0
|
|
20230705,160600,3347728150,32900,32900,32900,32900,0
|
|
20230705,160500,3347728150,32900,32900,32900,32900,0
|
|
20230705,160400,3347728150,32900,32900,32900,32900,0
|
|
20230705,160300,3347728150,32900,32900,32900,32900,0
|
|
20230705,160200,3347728150,32900,32900,32900,32900,0
|
|
20230705,160100,3347728150,32900,32900,32900,32900,0
|
|
20230705,160000,3347728150,32900,32900,32900,32900,0
|
|
20230705,155900,3347728150,32900,32900,32900,32900,0
|
|
20230705,155800,3347728150,32900,32900,32900,32900,0
|
|
20230705,155700,3347728150,32900,32900,32900,32900,0
|
|
20230705,155600,3347728150,32900,32900,32900,32900,0
|
|
20230705,155500,3347728150,32900,32900,32900,32900,0
|
|
20230705,155400,3347728150,32900,32900,32900,32900,0
|
|
20230705,155300,3347728150,32900,32900,32900,32900,0
|
|
20230705,155200,3347728150,32900,32900,32900,32900,2394
|
|
20230705,155100,3347728150,32900,32900,32900,32900,0
|
|
20230705,155000,3347728150,32900,32900,32900,32900,0
|
|
20230705,154900,3347728150,32900,32900,32900,32900,0
|
|
20230705,154800,3347728150,32900,32900,32900,32900,0
|
|
20230705,154700,3347728150,32900,32900,32900,32900,0
|
|
20230705,154600,3347728150,32900,32900,32900,32900,0
|
|
20230705,154500,3347728150,32900,32900,32900,32900,0
|
|
20230705,154400,3347728150,32900,32900,32900,32900,0
|
|
20230705,154300,3347728150,32900,32900,32900,32900,0
|
|
20230705,154200,3347728150,32900,32900,32900,32900,0
|
|
20230705,154100,3347728150,32900,32900,32900,32900,0
|
|
20230705,154000,3347728150,32900,32900,32900,32900,0
|
|
20230705,153900,3347728150,32900,32900,32900,32900,0
|
|
20230705,153800,3347728150,32900,32900,32900,32900,0
|
|
20230705,153700,3347728150,32900,32900,32900,32900,0
|
|
20230705,153600,3347728150,32900,32900,32900,32900,0
|
|
20230705,153500,3347728150,32900,32900,32900,32900,0
|
|
20230705,153400,3347728150,32900,32900,32900,32900,0
|
|
20230705,153300,3347728150,32900,32900,32900,32900,0
|
|
20230705,153200,3347728150,32900,32900,32900,32900,0
|
|
20230705,153100,3347728150,32900,32900,32900,32900,0
|
|
20230705,153000,3347728150,32900,32900,32900,32900,2394
|
|
20230705,152900,3268965550,32950,32950,32950,32950,0
|
|
20230705,152800,3268965550,32950,32950,32950,32950,0
|
|
20230705,152700,3268965550,32950,32950,32950,32950,0
|
|
20230705,152600,3268965550,32950,32950,32950,32950,0
|
|
20230705,152500,3268965550,32950,32950,32950,32950,0
|
|
20230705,152400,3268965550,32950,32950,32950,32950,0
|
|
20230705,152300,3268965550,32950,32950,32950,32950,0
|
|
20230705,152200,3268965550,32950,32950,32950,32950,0
|
|
20230705,152100,3268965550,32950,32950,32950,32950,0
|
|
20230705,152000,3268965550,32950,32950,32950,32950,0
|
|
20230705,151900,3268965550,32950,32950,33000,32950,205
|
|
20230705,151800,3262209150,32950,32950,32950,32900,56
|
|
20230705,151700,3260365200,32950,32900,32950,32900,172
|
|
20230705,151600,3254702150,32950,32900,32950,32900,266
|
|
20230705,151500,3245949950,32950,32900,32950,32900,23
|
|
20230705,151400,3245192200,32950,32900,33000,32900,225
|
|
20230705,151300,3237781950,32900,32950,32950,32900,50
|
|
20230705,151200,3236136450,32950,32900,32950,32900,105
|
|
20230705,151100,3232678350,32900,32900,32950,32900,855
|
|
20230705,151000,3204546750,32900,32850,32950,32850,879
|
|
20230705,150900,3175622900,32900,32900,32900,32850,117
|
|
20230705,150800,3171779150,32900,32900,32950,32850,936
|
|
20230705,150700,3140985000,32950,32950,32950,32950,4
|
|
20230705,150600,3140853200,32950,32950,32950,32950,33
|
|
20230705,150500,3139765850,32900,33000,33000,32900,179
|
|
20230705,150400,3133867850,33000,33000,33000,33000,11
|
|
20230705,150300,3133504850,33000,33000,33000,33000,21
|
|
20230705,150200,3132811850,33000,33000,33000,32950,252
|
|
20230705,150100,3124508000,33000,32950,33000,32950,285
|
|
20230705,150000,3115116950,33000,33050,33050,33000,125
|
|
20230705,145900,3110989800,33100,33100,33100,33050,161
|
|
20230705,145800,3105661800,33100,33050,33100,33050,51
|
|
20230705,145700,3103976150,33050,33000,33050,32950,557
|
|
20230705,145600,3085596050,33000,32950,33000,32950,42
|
|
20230705,145500,3084212050,33000,33000,33000,32950,85
|
|
20230705,145400,3081407850,33000,32950,33000,32950,92
|
|
20230705,145300,3078375950,33000,33000,33000,32950,57
|
|
20230705,145200,3076497500,33000,32950,33000,32950,41
|
|
20230705,145100,3075146250,33000,33000,33000,33000,4
|
|
20230705,145000,3075014250,33000,33000,33000,33000,26
|
|
20230705,144900,3074156250,32950,33050,33050,32950,172
|
|
20230705,144800,3068481100,33000,33100,33100,33000,623
|
|
20230705,144700,3047886100,33100,33100,33100,33100,6
|
|
20230705,144600,3047687500,33100,33050,33100,33050,14
|
|
20230705,144500,3047224150,33100,33100,33100,33050,610
|
|
20230705,144400,3027033200,33100,33000,33100,33000,710
|
|
20230705,144300,3003589150,33000,33000,33000,33000,9
|
|
20230705,144200,3003292150,33000,33000,33000,33000,14
|
|
20230705,144100,3002830150,32950,32950,32950,32950,58
|
|
20230705,144000,3000919050,32950,32950,32950,32950,51
|
|
20230705,143900,2999238600,32950,33000,33000,32950,606
|
|
20230705,143800,2979240650,33050,33050,33050,33000,311
|
|
20230705,143700,2968977100,33000,33050,33050,33000,3
|
|
20230705,143600,2968878000,33000,33000,33000,33000,27
|
|
20230705,143500,2967987000,33050,33050,33050,33050,2
|
|
20230705,143400,2967920900,33050,33050,33050,33050,35
|
|
20230705,143300,2966764150,33050,33050,33050,33050,11
|
|
20230705,143200,2966400600,33050,33050,33050,33050,0
|
|
20230705,143100,2966400600,33050,33050,33050,33000,354
|
|
20230705,143000,2954715900,33050,33050,33050,33050,347
|
|
20230705,142900,2943247550,33000,33000,33000,33000,100
|
|
20230705,142800,2939947550,33000,33000,33000,33000,1
|
|
20230705,142700,2939914550,33050,33000,33050,33000,126
|
|
20230705,142600,2935751550,33000,33050,33050,33000,220
|
|
20230705,142500,2928490650,33050,33050,33050,33000,83
|
|
20230705,142400,2925751450,33050,33000,33050,33000,12
|
|
20230705,142300,2925355400,33050,33000,33050,33000,3
|
|
20230705,142200,2925256300,33050,33000,33050,33000,12
|
|
20230705,142100,2924860200,33000,33000,33000,33000,20
|
|
20230705,142000,2924200200,33050,33000,33050,33000,142
|
|
20230705,141900,2919514000,33050,33050,33050,33050,0
|
|
20230705,141800,2919514000,33050,33050,33050,33050,10
|
|
20230705,141700,2919183500,33050,33000,33050,33000,102
|
|
20230705,141600,2915817400,33000,33000,33000,33000,80
|
|
20230705,141500,2913177400,33050,33000,33050,33000,52
|
|
20230705,141400,2911461300,33000,33000,33000,33000,368
|
|
20230705,141300,2899317300,33050,33050,33050,33050,7
|
|
20230705,141200,2899085950,33050,33050,33050,33050,2
|
|
20230705,141100,2899019850,33000,33050,33050,33000,190
|
|
20230705,141000,2892749800,33000,33000,33050,33000,103
|
|
20230705,140900,2889350700,33000,33050,33050,33000,9
|
|
20230705,140800,2889053600,33000,33000,33000,33000,1
|
|
20230705,140700,2889020600,33050,33050,33050,33000,144
|
|
20230705,140600,2884265350,33050,33050,33050,33050,18
|
|
20230705,140500,2883670450,33000,33000,33000,33000,487
|
|
20230705,140400,2867599450,33050,33050,33050,33050,13
|
|
20230705,140300,2867169800,33050,33050,33050,33050,1
|
|
20230705,140200,2867136750,33000,33050,33050,33000,91
|
|
20230705,140100,2864133150,33050,33050,33050,33050,8
|
|
20230705,140000,2863868750,33050,33100,33100,33050,65
|
|
20230705,135900,2861718450,33000,33000,33000,33000,20
|
|
20230705,135800,2861058450,33000,33000,33050,33000,276
|
|
20230705,135700,2851938250,33050,33050,33050,33050,70
|
|
20230705,135600,2849624750,33050,33050,33050,33050,202
|
|
20230705,135500,2842948650,33050,33100,33100,33050,44
|
|
20230705,135400,2841494300,33050,33050,33050,33050,14
|
|
20230705,135300,2841031600,33050,33100,33100,33050,167
|
|
20230705,135200,2835507500,33100,33100,33100,33100,5
|
|
20230705,135100,2835342000,33100,33100,33100,33100,112
|
|
20230705,135000,2831634800,33150,33150,33150,33150,1
|
|
20230705,134900,2831601650,33100,33050,33100,33050,709
|
|
20230705,134800,2808137750,33050,33050,33050,33050,33
|
|
20230705,134700,2807047100,33050,33050,33050,33050,53
|
|
20230705,134600,2805295450,33050,33050,33050,33050,43
|
|
20230705,134500,2803874300,33050,33050,33050,33050,138
|
|
20230705,134400,2799313400,33050,33100,33100,33050,289
|
|
20230705,134300,2789751450,33150,33150,33150,33150,1
|
|
20230705,134200,2789718300,33150,33150,33150,33150,0
|
|
20230705,134100,2789718300,33150,33150,33150,33100,169
|
|
20230705,134000,2784116000,33150,33150,33150,33150,242
|
|
20230705,133900,2776093700,33200,33200,33200,33200,0
|
|
20230705,133800,2776093700,33200,33200,33200,33200,62
|
|
20230705,133700,2774035300,33150,33100,33150,33100,173
|
|
20230705,133600,2768300550,33100,33100,33100,33100,2
|
|
20230705,133500,2768234350,33100,33150,33150,33100,92
|
|
20230705,133400,2765188500,33150,33150,33150,33150,0
|
|
20230705,133300,2765188500,33150,33100,33150,33100,368
|
|
20230705,133200,2753007550,33100,33100,33100,33050,425
|
|
20230705,133100,2738954650,33100,33100,33150,33100,195
|
|
20230705,133000,2732500100,33150,33100,33150,33100,3
|
|
20230705,132900,2732400700,33150,33150,33150,33150,0
|
|
20230705,132800,2732400700,33150,33150,33150,33150,38
|
|
20230705,132700,2731141000,33150,33150,33150,33150,1
|
|
20230705,132600,2731107850,33200,33150,33200,33150,80
|
|
20230705,132500,2728455800,33150,33150,33150,33100,907
|
|
20230705,132400,2698406350,33150,33200,33200,33150,128
|
|
20230705,132300,2694161750,33150,33150,33150,33150,28
|
|
20230705,132200,2693233550,33150,33200,33200,33150,95
|
|
20230705,132100,2690083100,33200,33200,33200,33200,3
|
|
20230705,132000,2689983500,33200,33200,33200,33200,0
|
|
20230705,131900,2689983500,33200,33200,33200,33200,68
|
|
20230705,131800,2687725900,33150,33150,33200,33150,336
|
|
20230705,131700,2676571850,33150,33200,33200,33150,285
|
|
20230705,131600,2667114150,33200,33200,33200,33200,73
|
|
20230705,131500,2664690550,33200,33200,33250,33200,84
|
|
20230705,131400,2661901650,33200,33200,33250,33200,516
|
|
20230705,131300,2644770400,33250,33200,33250,33200,132
|
|
20230705,131200,2640387850,33250,33250,33250,33250,6
|
|
20230705,131100,2640188350,33250,33250,33250,33250,1
|
|
20230705,131000,2640155100,33250,33250,33300,33250,539
|
|
20230705,130900,2622233300,33300,33300,33300,33250,80
|
|
20230705,130800,2619570650,33300,33300,33300,33250,95
|
|
20230705,130700,2616411100,33300,33250,33300,33250,49
|
|
20230705,130600,2614781600,33300,33300,33300,33300,43
|
|
20230705,130500,2613349700,33250,33250,33300,33250,188
|
|
20230705,130400,2607098650,33300,33300,33300,33250,163
|
|
20230705,130300,2601676950,33300,33250,33300,33250,103
|
|
20230705,130200,2598252100,33250,33300,33300,33250,5
|
|
20230705,130100,2598085750,33300,33300,33300,33300,1
|
|
20230705,130000,2598052450,33300,33300,33300,33250,59
|
|
20230705,125900,2596087850,33300,33250,33300,33250,83
|
|
20230705,125800,2593328050,33300,33300,33300,33300,20
|
|
20230705,125700,2592662050,33300,33300,33300,33300,1
|
|
20230705,125600,2592628750,33300,33250,33300,33250,19
|
|
20230705,125500,2591996500,33250,33250,33250,33250,82
|
|
20230705,125400,2589270000,33250,33250,33250,33250,0
|
|
20230705,125300,2589270000,33250,33250,33250,33250,488
|
|
20230705,125200,2573044000,33250,33250,33250,33250,17
|
|
20230705,125100,2572478750,33250,33200,33250,33200,80
|
|
20230705,125000,2569821150,33200,33200,33200,33200,131
|
|
20230705,124900,2565471950,33250,33250,33250,33250,11
|
|
20230705,124800,2565106200,33250,33200,33250,33200,51
|
|
20230705,124700,2563412950,33200,33200,33200,33200,0
|
|
20230705,124600,2563412950,33200,33200,33200,33200,79
|
|
20230705,124500,2560790150,33200,33250,33250,33200,50
|
|
20230705,124400,2559127700,33250,33200,33250,33200,1173
|
|
20230705,124300,2520128100,33200,33200,33200,33200,10
|
|
20230705,124200,2519796100,33250,33250,33250,33250,14
|
|
20230705,124100,2519330600,33200,33200,33200,33200,89
|
|
20230705,124000,2516375800,33200,33200,33200,33200,162
|
|
20230705,123900,2510997400,33200,33200,33200,33200,87
|
|
20230705,123800,2508109000,33200,33050,33200,33050,1579
|
|
20230705,123700,2455752650,33100,33100,33100,33050,263
|
|
20230705,123600,2447050150,33100,33050,33100,33050,798
|
|
20230705,123500,2420636650,33050,33050,33100,33050,121
|
|
20230705,123400,2416637550,33050,33000,33050,33000,128
|
|
20230705,123300,2412407250,33000,33000,33100,33000,3
|
|
20230705,123200,2412308150,33000,33050,33050,33000,119
|
|
20230705,123100,2408377550,33050,33050,33050,33050,50
|
|
20230705,123000,2406725050,33050,33100,33100,33050,5
|
|
20230705,122900,2406559750,33050,33050,33050,33050,5
|
|
20230705,122800,2406394500,33050,33050,33050,33050,85
|
|
20230705,122700,2403585250,33050,33100,33100,33050,5
|
|
20230705,122600,2403419800,33100,33100,33100,33100,212
|
|
20230705,122500,2396402600,33100,33100,33100,33100,26
|
|
20230705,122400,2395542000,33100,33100,33100,33100,33
|
|
20230705,122300,2394449700,33100,33050,33100,33050,987
|
|
20230705,122200,2361784100,33100,33050,33100,33050,21
|
|
20230705,122100,2361089050,33100,33050,33100,33050,8
|
|
20230705,122000,2360824450,33050,33050,33050,33050,1
|
|
20230705,121900,2360791400,33050,33050,33050,33050,232
|
|
20230705,121800,2353123800,33000,33000,33000,33000,14
|
|
20230705,121700,2352661800,33000,33050,33050,33000,16
|
|
20230705,121600,2352133750,33050,33000,33050,33000,2
|
|
20230705,121500,2352067700,33000,32950,33050,32950,19
|
|
20230705,121400,2351439900,33050,33000,33050,32950,618
|
|
20230705,121300,2331045050,33000,33000,33050,33000,106
|
|
20230705,121200,2327546950,33000,33000,33000,33000,101
|
|
20230705,121100,2324213950,33000,33050,33050,33000,3
|
|
20230705,121000,2324114850,33050,33050,33050,33000,424
|
|
20230705,120900,2310102950,33100,33050,33100,33000,436
|
|
20230705,120800,2295693150,33050,33100,33100,33050,59
|
|
20230705,120700,2293743100,33050,33050,33050,33050,22
|
|
20230705,120600,2293016000,33050,33050,33050,33000,507
|
|
20230705,120500,2276270250,33000,33000,33000,33000,81
|
|
20230705,120400,2273597250,33000,33050,33050,33000,3
|
|
20230705,120300,2273498150,33000,33000,33000,33000,2
|
|
20230705,120200,2273432150,33000,33000,33050,33000,5
|
|
20230705,120100,2273267050,33000,33000,33050,33000,194
|
|
20230705,120000,2266865000,33050,33000,33050,33000,5
|
|
20230705,115900,2266699950,33000,33050,33050,33000,76
|
|
20230705,115800,2264191100,33050,33000,33050,33000,552
|
|
20230705,115700,2245975050,33050,33050,33050,33050,112
|
|
20230705,115600,2242273450,33050,33000,33050,33000,195
|
|
20230705,115500,2235837650,33000,33000,33100,33000,159
|
|
20230705,115400,2230582750,33050,33050,33050,33000,295
|
|
20230705,115300,2220833150,33050,33100,33100,33050,640
|
|
20230705,115200,2199681050,33050,33100,33100,33050,178
|
|
20230705,115100,2193789400,33100,33100,33150,33100,74
|
|
20230705,115000,2191339950,33100,33100,33150,33100,42
|
|
20230705,114900,2189949700,33150,33100,33150,33100,37
|
|
20230705,114800,2188724900,33100,33150,33150,33100,4
|
|
20230705,114700,2188592400,33100,33100,33100,33100,111
|
|
20230705,114600,2184918300,33100,33150,33150,33100,2
|
|
20230705,114500,2184852050,33100,33050,33100,33050,272
|
|
20230705,114400,2175850850,33050,33100,33100,33050,3
|
|
20230705,114300,2175751600,33050,33050,33050,33050,82
|
|
20230705,114200,2173041500,33100,33050,33100,33050,56
|
|
20230705,114100,2171190650,33050,33100,33100,33000,61
|
|
20230705,114000,2169173450,33100,33050,33100,33050,337
|
|
20230705,113900,2158034000,33050,33100,33100,33050,3
|
|
20230705,113800,2157934750,33050,33100,33100,33050,80
|
|
20230705,113700,2155290700,33100,33100,33100,33100,83
|
|
20230705,113600,2152543400,33050,33100,33100,33050,517
|
|
20230705,113500,2135430750,33100,33100,33150,33100,45
|
|
20230705,113400,2133941100,33100,33100,33100,33100,388
|
|
20230705,113300,2121098300,33100,33100,33150,33100,7
|
|
20230705,113200,2120866450,33100,33000,33100,33000,834
|
|
20230705,113100,2093261150,33100,33050,33100,33000,119
|
|
20230705,113000,2089328200,33050,33050,33050,33050,50
|
|
20230705,112900,2087675700,33100,33050,33100,33050,246
|
|
20230705,112800,2079545300,33050,33050,33100,33050,23
|
|
20230705,112700,2078784600,33050,33100,33100,33050,37
|
|
20230705,112600,2077560000,33100,33050,33100,33050,24
|
|
20230705,112500,2076765700,33100,33050,33100,33050,184
|
|
20230705,112400,2070684300,33050,33050,33100,33050,182
|
|
20230705,112300,2064668650,33050,33100,33100,33050,20
|
|
20230705,112200,2064007300,33050,33050,33100,33050,3
|
|
20230705,112100,2063908100,33050,33050,33050,33050,23
|
|
20230705,112000,2063147950,33100,33050,33100,33000,1164
|
|
20230705,111900,2024680900,33000,33050,33050,33000,58
|
|
20230705,111800,2022766100,33000,33000,33000,33000,203
|
|
20230705,111700,2016067100,33000,33000,33050,33000,877
|
|
20230705,111600,1987123800,33000,33000,33000,32950,106
|
|
20230705,111500,1983630900,32950,33000,33000,32950,3
|
|
20230705,111400,1983531950,32950,33000,33000,32950,86
|
|
20230705,111300,1980695250,32950,32950,33000,32950,9
|
|
20230705,111200,1980398450,32950,32950,32950,32950,140
|
|
20230705,111100,1975785450,33000,32950,33000,32950,143
|
|
20230705,111000,1971073500,32950,32900,32950,32900,690
|
|
20230705,110900,1948338100,32950,32900,32950,32900,28
|
|
20230705,110800,1947416850,32900,32900,32950,32900,120
|
|
20230705,110700,1943463000,32900,32900,32900,32850,121
|
|
20230705,110600,1939484500,32900,32900,32950,32900,8
|
|
20230705,110500,1939221200,32900,32850,32950,32850,29
|
|
20230705,110400,1938267150,32900,32900,32900,32900,13
|
|
20230705,110300,1937839450,32900,32900,32900,32850,14
|
|
20230705,110200,1937378900,32900,32900,32900,32850,398
|
|
20230705,110100,1924288750,32850,32900,32950,32850,301
|
|
20230705,110000,1914385200,32950,32900,32950,32850,53
|
|
20230705,105900,1912642600,32950,32950,32950,32950,116
|
|
20230705,105800,1908820400,32900,32850,32900,32850,106
|
|
20230705,105700,1905336950,32850,32950,32950,32850,5
|
|
20230705,105600,1905172500,32950,32900,32950,32850,121
|
|
20230705,105500,1901189700,32900,32900,32950,32900,54
|
|
20230705,105400,1899413050,32950,32900,32950,32900,38
|
|
20230705,105300,1898162750,32950,32900,32950,32850,563
|
|
20230705,105200,1879641650,32900,32950,32950,32900,225
|
|
20230705,105100,1872233050,32950,32900,32950,32900,163
|
|
20230705,105000,1866869700,32850,32900,32900,32850,7
|
|
20230705,104900,1866639500,32900,32900,32950,32900,316
|
|
20230705,104800,1856242350,32900,32950,32950,32900,39
|
|
20230705,104700,1854959100,32900,32900,32950,32900,80
|
|
20230705,104600,1852327050,32900,32900,32900,32900,12
|
|
20230705,104500,1851932250,32850,32900,32950,32850,226
|
|
20230705,104400,1844499950,32900,32800,32900,32800,2621
|
|
20230705,104300,1758522350,32750,32750,32750,32750,4
|
|
20230705,104200,1758391350,32800,32800,32800,32750,54
|
|
20230705,104100,1756622650,32800,32800,32800,32750,54
|
|
20230705,104000,1754851600,32800,32800,32800,32800,180
|
|
20230705,103900,1748947600,32750,32800,32800,32750,278
|
|
20230705,103800,1739835900,32800,32800,32800,32800,3
|
|
20230705,103700,1739737500,32750,32800,32800,32750,57
|
|
20230705,103600,1737868100,32750,32750,32750,32750,13
|
|
20230705,103500,1737442350,32750,32750,32800,32750,438
|
|
20230705,103400,1723097750,32750,32750,32750,32750,316
|
|
20230705,103300,1712748750,32750,32800,32800,32750,90
|
|
20230705,103200,1709800300,32800,32750,32800,32750,71
|
|
20230705,103100,1707472500,32800,32750,32800,32750,705
|
|
20230705,103000,1684358100,32750,32750,32750,32700,2148
|
|
20230705,102900,1614011150,32750,32750,32800,32750,96
|
|
20230705,102800,1610867050,32750,32800,32800,32750,39
|
|
20230705,102700,1609589700,32750,32750,32800,32750,193
|
|
20230705,102600,1603266450,32800,32800,32800,32700,278
|
|
20230705,102500,1594163800,32800,32750,32800,32750,119
|
|
20230705,102400,1590266400,32750,32750,32800,32750,556
|
|
20230705,102300,1572056800,32800,32750,32800,32700,54
|
|
20230705,102200,1570290300,32750,32800,32800,32700,121
|
|
20230705,102100,1566329900,32800,32750,32800,32700,830
|
|
20230705,102000,1539146150,32750,32800,32800,32750,1212
|
|
20230705,101900,1499452500,32800,32800,32800,32750,588
|
|
20230705,101800,1480190150,32800,32800,32800,32750,166
|
|
20230705,101700,1474745400,32800,32750,32800,32750,511
|
|
20230705,101600,1457985650,32750,32750,32800,32750,152
|
|
20230705,101500,1453007600,32750,32750,32800,32750,409
|
|
20230705,101400,1439601750,32750,32750,32750,32750,363
|
|
20230705,101300,1427713500,32750,32800,32800,32750,388
|
|
20230705,101200,1414995700,32750,32750,32800,32750,534
|
|
20230705,101100,1397507100,32750,32850,32850,32750,1874
|
|
20230705,101000,1336038150,32850,32950,32950,32850,6809
|
|
20230705,100900,1111870250,33000,32950,33000,32950,207
|
|
20230705,100800,1105049500,33000,33050,33050,32950,958
|
|
20230705,100700,1073438000,33000,33000,33050,33000,122
|
|
20230705,100600,1069410850,33000,33050,33050,33000,107
|
|
20230705,100500,1065874700,33050,33050,33050,33000,335
|
|
20230705,100400,1054813050,33050,33050,33050,33000,5
|
|
20230705,100300,1054647850,33050,33050,33050,33000,224
|
|
20230705,100200,1047244750,33000,33000,33050,33000,54
|
|
20230705,100100,1045462650,33000,33000,33000,32950,121
|
|
20230705,100000,1041469900,33000,33000,33000,32950,70
|
|
20230705,095900,1039161550,32950,33000,33000,32950,607
|
|
20230705,095800,1019133050,32950,32950,32950,32950,301
|
|
20230705,095700,1009215100,33000,33000,33000,32950,578
|
|
20230705,095600,990165600,33000,33000,33000,33000,47
|
|
20230705,095500,988614600,33000,33000,33000,33000,214
|
|
20230705,095400,981552600,33000,32950,33000,32950,51
|
|
20230705,095300,979869650,33050,33000,33050,33000,388
|
|
20230705,095200,967065550,33000,33000,33000,33000,64
|
|
20230705,095100,964953550,33000,33050,33050,32950,48
|
|
20230705,095000,963368100,33000,33050,33050,32950,379
|
|
20230705,094900,950861550,33050,33000,33050,33000,376
|
|
20230705,094800,938453200,33000,33050,33050,33000,115
|
|
20230705,094700,934658000,33050,33000,33050,32950,243
|
|
20230705,094600,926636050,33000,33000,33000,32950,115
|
|
20230705,094500,922841300,33000,33000,33000,32950,184
|
|
20230705,094400,916769400,32950,32950,33000,32950,376
|
|
20230705,094300,904379800,33000,33000,33000,32950,180
|
|
20230705,094200,898439950,33050,32950,33050,32950,335
|
|
20230705,094100,887387450,32950,32950,33000,32950,158
|
|
20230705,094000,882180600,33000,32950,33000,32950,85
|
|
20230705,093900,879379050,32950,33000,33000,32950,391
|
|
20230705,093800,866491050,33000,33000,33000,33000,738
|
|
20230705,093700,842137050,33050,33000,33050,33000,1581
|
|
20230705,093600,789963600,33000,33050,33050,32950,2552
|
|
20230705,093500,705742950,33050,33000,33050,33000,83
|
|
20230705,093400,703000450,33050,33000,33050,33000,852
|
|
20230705,093300,674879900,33050,33050,33100,33050,2203
|
|
20230705,093200,602068050,33100,33100,33100,33100,509
|
|
20230705,093100,585220150,33150,33150,33150,33100,1199
|
|
20230705,093000,545526300,33150,33150,33200,33150,196
|
|
20230705,092900,539028800,33150,33200,33200,33150,835
|
|
20230705,092800,511347050,33200,33200,33200,33150,105
|
|
20230705,092700,507863550,33150,33200,33200,33100,1283
|
|
20230705,092600,465331000,33200,33150,33200,33150,811
|
|
20230705,092500,438444800,33150,33250,33250,33150,1771
|
|
20230705,092400,379647550,33250,33300,33300,33250,1369
|
|
20230705,092300,334113600,33300,33300,33300,33300,13
|
|
20230705,092200,333680700,33300,33300,33400,33300,380
|
|
20230705,092100,321026350,33300,33400,33400,33300,162
|
|
20230705,092000,315630600,33400,33400,33400,33300,255
|
|
20230705,091900,307127650,33350,33350,33400,33300,805
|
|
20230705,091800,280304050,33350,33350,33350,33350,74
|
|
20230705,091700,277836150,33400,33250,33400,33250,517
|
|
20230705,091600,260620650,33250,33300,33300,33250,293
|
|
20230705,091500,250878050,33300,33250,33300,33250,144
|
|
20230705,091400,246083150,33250,33400,33400,33200,1340
|
|
20230705,091300,201495600,33400,33400,33400,33400,327
|
|
20230705,091200,190573800,33400,33350,33400,33350,332
|
|
20230705,091100,179501550,33400,33400,33400,33400,2
|
|
20230705,091000,179434750,33400,33550,33550,33400,140
|
|
20230705,090900,174757800,33450,33500,33500,33450,527
|
|
20230705,090800,157107900,33500,33500,33500,33500,50
|
|
20230705,090700,155432900,33500,33550,33550,33450,765
|
|
20230705,090600,129805300,33550,33550,33550,33550,36
|
|
20230705,090500,128597500,33700,33700,33700,33500,546
|
|
20230705,090400,110294900,33800,33450,33800,33450,1538
|
|
20230705,090300,58760000,33450,33500,33550,33450,450
|
|
20230705,090200,43685600,33500,33450,33500,33450,185
|
|
20230705,090100,37489200,33500,33500,33550,33500,265
|
|
20230705,090000,28611600,33500,33300,33500,33300,859
|