646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,194200,9540211300,22450,22450,22450,22450,0
|
|
20230705,194100,9540211300,22450,22450,22450,22450,0
|
|
20230705,194000,9540211300,22450,22450,22450,22450,0
|
|
20230705,193900,9540211300,22450,22450,22450,22450,0
|
|
20230705,193800,9540211300,22450,22450,22450,22450,0
|
|
20230705,193700,9540211300,22450,22450,22450,22450,0
|
|
20230705,193600,9540211300,22450,22450,22450,22450,0
|
|
20230705,193500,9540211300,22450,22450,22450,22450,0
|
|
20230705,193400,9540211300,22450,22450,22450,22450,0
|
|
20230705,193300,9540211300,22450,22450,22450,22450,0
|
|
20230705,193200,9540211300,22450,22450,22450,22450,0
|
|
20230705,193100,9540211300,22450,22450,22450,22450,0
|
|
20230705,193000,9540211300,22450,22450,22450,22450,0
|
|
20230705,192900,9540211300,22450,22450,22450,22450,0
|
|
20230705,192800,9540211300,22450,22450,22450,22450,0
|
|
20230705,192700,9540211300,22450,22450,22450,22450,0
|
|
20230705,192600,9540211300,22450,22450,22450,22450,0
|
|
20230705,192500,9540211300,22450,22450,22450,22450,0
|
|
20230705,192400,9540211300,22450,22450,22450,22450,0
|
|
20230705,192300,9540211300,22450,22450,22450,22450,0
|
|
20230705,192200,9540211300,22450,22450,22450,22450,0
|
|
20230705,192100,9540211300,22450,22450,22450,22450,0
|
|
20230705,192000,9540211300,22450,22450,22450,22450,0
|
|
20230705,191900,9540211300,22450,22450,22450,22450,0
|
|
20230705,191800,9540211300,22450,22450,22450,22450,0
|
|
20230705,191700,9540211300,22450,22450,22450,22450,0
|
|
20230705,191600,9540211300,22450,22450,22450,22450,0
|
|
20230705,191500,9540211300,22450,22450,22450,22450,0
|
|
20230705,191400,9540211300,22450,22450,22450,22450,0
|
|
20230705,191300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,191200,9540211300,22450,22450,22450,22450,0
|
|
20230705,191100,9540211300,22450,22450,22450,22450,0
|
|
20230705,191000,9540211300,22450,22450,22450,22450,0
|
|
20230705,190900,9540211300,22450,22450,22450,22450,0
|
|
20230705,190800,9540211300,22450,22450,22450,22450,0
|
|
20230705,190700,9540211300,22450,22450,22450,22450,0
|
|
20230705,190600,9540211300,22450,22450,22450,22450,0
|
|
20230705,190500,9540211300,22450,22450,22450,22450,0
|
|
20230705,190400,9540211300,22450,22450,22450,22450,0
|
|
20230705,190300,9540211300,22450,22450,22450,22450,0
|
|
20230705,190200,9540211300,22450,22450,22450,22450,0
|
|
20230705,190100,9540211300,22450,22450,22450,22450,0
|
|
20230705,190000,9540211300,22450,22450,22450,22450,0
|
|
20230705,185900,9540211300,22450,22450,22450,22450,0
|
|
20230705,185800,9540211300,22450,22450,22450,22450,0
|
|
20230705,185700,9540211300,22450,22450,22450,22450,0
|
|
20230705,185600,9540211300,22450,22450,22450,22450,0
|
|
20230705,185500,9540211300,22450,22450,22450,22450,0
|
|
20230705,185400,9540211300,22450,22450,22450,22450,0
|
|
20230705,185300,9540211300,22450,22450,22450,22450,0
|
|
20230705,185200,9540211300,22450,22450,22450,22450,0
|
|
20230705,185100,9540211300,22450,22450,22450,22450,0
|
|
20230705,185000,9540211300,22450,22450,22450,22450,0
|
|
20230705,184900,9540211300,22450,22450,22450,22450,0
|
|
20230705,184800,9540211300,22450,22450,22450,22450,0
|
|
20230705,184700,9540211300,22450,22450,22450,22450,0
|
|
20230705,184600,9540211300,22450,22450,22450,22450,0
|
|
20230705,184500,9540211300,22450,22450,22450,22450,0
|
|
20230705,184400,9540211300,22450,22450,22450,22450,0
|
|
20230705,184300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,184200,9540211300,22450,22450,22450,22450,0
|
|
20230705,184100,9540211300,22450,22450,22450,22450,0
|
|
20230705,184000,9540211300,22450,22450,22450,22450,0
|
|
20230705,183900,9540211300,22450,22450,22450,22450,0
|
|
20230705,183800,9540211300,22450,22450,22450,22450,0
|
|
20230705,183700,9540211300,22450,22450,22450,22450,0
|
|
20230705,183600,9540211300,22450,22450,22450,22450,0
|
|
20230705,183500,9540211300,22450,22450,22450,22450,0
|
|
20230705,183400,9540211300,22450,22450,22450,22450,0
|
|
20230705,183300,9540211300,22450,22450,22450,22450,0
|
|
20230705,183200,9540211300,22450,22450,22450,22450,0
|
|
20230705,183100,9540211300,22450,22450,22450,22450,0
|
|
20230705,183000,9540211300,22450,22450,22450,22450,0
|
|
20230705,182900,9540211300,22450,22450,22450,22450,0
|
|
20230705,182800,9540211300,22450,22450,22450,22450,0
|
|
20230705,182700,9540211300,22450,22450,22450,22450,0
|
|
20230705,182600,9540211300,22450,22450,22450,22450,0
|
|
20230705,182500,9540211300,22450,22450,22450,22450,0
|
|
20230705,182400,9540211300,22450,22450,22450,22450,0
|
|
20230705,182300,9540211300,22450,22450,22450,22450,0
|
|
20230705,182200,9540211300,22450,22450,22450,22450,0
|
|
20230705,182100,9540211300,22450,22450,22450,22450,0
|
|
20230705,182000,9540211300,22450,22450,22450,22450,0
|
|
20230705,181900,9540211300,22450,22450,22450,22450,0
|
|
20230705,181800,9540211300,22450,22450,22450,22450,0
|
|
20230705,181700,9540211300,22450,22450,22450,22450,0
|
|
20230705,181600,9540211300,22450,22450,22450,22450,0
|
|
20230705,181500,9540211300,22450,22450,22450,22450,0
|
|
20230705,181400,9540211300,22450,22450,22450,22450,0
|
|
20230705,181300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,181200,9540211300,22450,22450,22450,22450,0
|
|
20230705,181100,9540211300,22450,22450,22450,22450,0
|
|
20230705,181000,9540211300,22450,22450,22450,22450,0
|
|
20230705,180900,9540211300,22450,22450,22450,22450,0
|
|
20230705,180800,9540211300,22450,22450,22450,22450,0
|
|
20230705,180700,9540211300,22450,22450,22450,22450,0
|
|
20230705,180600,9540211300,22450,22450,22450,22450,0
|
|
20230705,180500,9540211300,22450,22450,22450,22450,0
|
|
20230705,180400,9540211300,22450,22450,22450,22450,0
|
|
20230705,180300,9540211300,22450,22450,22450,22450,0
|
|
20230705,180200,9540211300,22450,22450,22450,22450,0
|
|
20230705,180100,9540211300,22450,22450,22450,22450,0
|
|
20230705,180000,9540211300,22450,22450,22450,22450,0
|
|
20230705,175900,9540211300,22450,22450,22450,22450,0
|
|
20230705,175800,9540211300,22450,22450,22450,22450,0
|
|
20230705,175700,9540211300,22450,22450,22450,22450,0
|
|
20230705,175600,9540211300,22450,22450,22450,22450,0
|
|
20230705,175500,9540211300,22450,22450,22450,22450,0
|
|
20230705,175400,9540211300,22450,22450,22450,22450,0
|
|
20230705,175300,9540211300,22450,22450,22450,22450,0
|
|
20230705,175200,9540211300,22450,22450,22450,22450,0
|
|
20230705,175100,9540211300,22450,22450,22450,22450,0
|
|
20230705,175000,9540211300,22450,22450,22450,22450,0
|
|
20230705,174900,9540211300,22450,22450,22450,22450,0
|
|
20230705,174800,9540211300,22450,22450,22450,22450,0
|
|
20230705,174700,9540211300,22450,22450,22450,22450,0
|
|
20230705,174600,9540211300,22450,22450,22450,22450,0
|
|
20230705,174500,9540211300,22450,22450,22450,22450,0
|
|
20230705,174400,9540211300,22450,22450,22450,22450,0
|
|
20230705,174300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,174200,9540211300,22450,22450,22450,22450,0
|
|
20230705,174100,9540211300,22450,22450,22450,22450,0
|
|
20230705,174000,9540211300,22450,22450,22450,22450,0
|
|
20230705,173900,9540211300,22450,22450,22450,22450,0
|
|
20230705,173800,9540211300,22450,22450,22450,22450,0
|
|
20230705,173700,9540211300,22450,22450,22450,22450,0
|
|
20230705,173600,9540211300,22450,22450,22450,22450,0
|
|
20230705,173500,9540211300,22450,22450,22450,22450,0
|
|
20230705,173400,9540211300,22450,22450,22450,22450,0
|
|
20230705,173300,9540211300,22450,22450,22450,22450,0
|
|
20230705,173200,9540211300,22450,22450,22450,22450,0
|
|
20230705,173100,9540211300,22450,22450,22450,22450,0
|
|
20230705,173000,9540211300,22450,22450,22450,22450,0
|
|
20230705,172900,9540211300,22450,22450,22450,22450,0
|
|
20230705,172800,9540211300,22450,22450,22450,22450,0
|
|
20230705,172700,9540211300,22450,22450,22450,22450,0
|
|
20230705,172600,9540211300,22450,22450,22450,22450,0
|
|
20230705,172500,9540211300,22450,22450,22450,22450,0
|
|
20230705,172400,9540211300,22450,22450,22450,22450,0
|
|
20230705,172300,9540211300,22450,22450,22450,22450,0
|
|
20230705,172200,9540211300,22450,22450,22450,22450,0
|
|
20230705,172100,9540211300,22450,22450,22450,22450,0
|
|
20230705,172000,9540211300,22450,22450,22450,22450,0
|
|
20230705,171900,9540211300,22450,22450,22450,22450,0
|
|
20230705,171800,9540211300,22450,22450,22450,22450,0
|
|
20230705,171700,9540211300,22450,22450,22450,22450,0
|
|
20230705,171600,9540211300,22450,22450,22450,22450,0
|
|
20230705,171500,9540211300,22450,22450,22450,22450,0
|
|
20230705,171400,9540211300,22450,22450,22450,22450,0
|
|
20230705,171300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,171200,9540211300,22450,22450,22450,22450,0
|
|
20230705,171100,9540211300,22450,22450,22450,22450,0
|
|
20230705,171000,9540211300,22450,22450,22450,22450,0
|
|
20230705,170900,9540211300,22450,22450,22450,22450,0
|
|
20230705,170800,9540211300,22450,22450,22450,22450,0
|
|
20230705,170700,9540211300,22450,22450,22450,22450,0
|
|
20230705,170600,9540211300,22450,22450,22450,22450,0
|
|
20230705,170500,9540211300,22450,22450,22450,22450,0
|
|
20230705,170400,9540211300,22450,22450,22450,22450,0
|
|
20230705,170300,9540211300,22450,22450,22450,22450,0
|
|
20230705,170200,9540211300,22450,22450,22450,22450,0
|
|
20230705,170100,9540211300,22450,22450,22450,22450,0
|
|
20230705,170000,9540211300,22450,22450,22450,22450,0
|
|
20230705,165900,9540211300,22450,22450,22450,22450,0
|
|
20230705,165800,9540211300,22450,22450,22450,22450,0
|
|
20230705,165700,9540211300,22450,22450,22450,22450,0
|
|
20230705,165600,9540211300,22450,22450,22450,22450,0
|
|
20230705,165500,9540211300,22450,22450,22450,22450,0
|
|
20230705,165400,9540211300,22450,22450,22450,22450,0
|
|
20230705,165300,9540211300,22450,22450,22450,22450,0
|
|
20230705,165200,9540211300,22450,22450,22450,22450,0
|
|
20230705,165100,9540211300,22450,22450,22450,22450,0
|
|
20230705,165000,9540211300,22450,22450,22450,22450,0
|
|
20230705,164900,9540211300,22450,22450,22450,22450,0
|
|
20230705,164800,9540211300,22450,22450,22450,22450,0
|
|
20230705,164700,9540211300,22450,22450,22450,22450,0
|
|
20230705,164600,9540211300,22450,22450,22450,22450,0
|
|
20230705,164500,9540211300,22450,22450,22450,22450,0
|
|
20230705,164400,9540211300,22450,22450,22450,22450,0
|
|
20230705,164300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,164200,9540211300,22450,22450,22450,22450,0
|
|
20230705,164100,9540211300,22450,22450,22450,22450,0
|
|
20230705,164000,9540211300,22450,22450,22450,22450,0
|
|
20230705,163900,9540211300,22450,22450,22450,22450,0
|
|
20230705,163800,9540211300,22450,22450,22450,22450,0
|
|
20230705,163700,9540211300,22450,22450,22450,22450,0
|
|
20230705,163600,9540211300,22450,22450,22450,22450,0
|
|
20230705,163500,9540211300,22450,22450,22450,22450,0
|
|
20230705,163400,9540211300,22450,22450,22450,22450,0
|
|
20230705,163300,9540211300,22450,22450,22450,22450,0
|
|
20230705,163200,9540211300,22450,22450,22450,22450,0
|
|
20230705,163100,9540211300,22450,22450,22450,22450,0
|
|
20230705,163000,9540211300,22450,22450,22450,22450,0
|
|
20230705,162900,9540211300,22450,22450,22450,22450,0
|
|
20230705,162800,9540211300,22450,22450,22450,22450,0
|
|
20230705,162700,9540211300,22450,22450,22450,22450,0
|
|
20230705,162600,9540211300,22450,22450,22450,22450,0
|
|
20230705,162500,9540211300,22450,22450,22450,22450,0
|
|
20230705,162400,9540211300,22450,22450,22450,22450,0
|
|
20230705,162300,9540211300,22450,22450,22450,22450,0
|
|
20230705,162200,9540211300,22450,22450,22450,22450,0
|
|
20230705,162100,9540211300,22450,22450,22450,22450,0
|
|
20230705,162000,9540211300,22450,22450,22450,22450,0
|
|
20230705,161900,9540211300,22450,22450,22450,22450,0
|
|
20230705,161800,9540211300,22450,22450,22450,22450,0
|
|
20230705,161700,9540211300,22450,22450,22450,22450,0
|
|
20230705,161600,9540211300,22450,22450,22450,22450,0
|
|
20230705,161500,9540211300,22450,22450,22450,22450,0
|
|
20230705,161400,9540211300,22450,22450,22450,22450,0
|
|
20230705,161300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,161200,9540211300,22450,22450,22450,22450,0
|
|
20230705,161100,9540211300,22450,22450,22450,22450,0
|
|
20230705,161000,9540211300,22450,22450,22450,22450,0
|
|
20230705,160900,9540211300,22450,22450,22450,22450,0
|
|
20230705,160800,9540211300,22450,22450,22450,22450,0
|
|
20230705,160700,9540211300,22450,22450,22450,22450,0
|
|
20230705,160600,9540211300,22450,22450,22450,22450,0
|
|
20230705,160500,9540211300,22450,22450,22450,22450,0
|
|
20230705,160400,9540211300,22450,22450,22450,22450,0
|
|
20230705,160300,9540211300,22450,22450,22450,22450,0
|
|
20230705,160200,9540211300,22450,22450,22450,22450,0
|
|
20230705,160100,9540211300,22450,22450,22450,22450,0
|
|
20230705,160000,9540211300,22450,22450,22450,22450,0
|
|
20230705,155900,9540211300,22450,22450,22450,22450,0
|
|
20230705,155800,9540211300,22450,22450,22450,22450,0
|
|
20230705,155700,9540211300,22450,22450,22450,22450,0
|
|
20230705,155600,9540211300,22450,22450,22450,22450,0
|
|
20230705,155500,9540211300,22450,22450,22450,22450,0
|
|
20230705,155400,9540211300,22450,22450,22450,22450,0
|
|
20230705,155300,9540211300,22450,22450,22450,22450,0
|
|
20230705,155200,9540211300,22450,22450,22450,22450,0
|
|
20230705,155100,9540211300,22450,22450,22450,22450,0
|
|
20230705,155000,9540211300,22450,22450,22450,22450,0
|
|
20230705,154900,9540211300,22450,22450,22450,22450,0
|
|
20230705,154800,9540211300,22450,22450,22450,22450,0
|
|
20230705,154700,9540211300,22450,22450,22450,22450,0
|
|
20230705,154600,9540211300,22450,22450,22450,22450,0
|
|
20230705,154500,9540211300,22450,22450,22450,22450,0
|
|
20230705,154400,9540211300,22450,22450,22450,22450,0
|
|
20230705,154300,9540211300,22450,22450,22450,22450,8789
|
|
20230705,154200,9540211300,22450,22450,22450,22450,0
|
|
20230705,154100,9540211300,22450,22450,22450,22450,0
|
|
20230705,154000,9540211300,22450,22450,22450,22450,0
|
|
20230705,153900,9540211300,22450,22450,22450,22450,0
|
|
20230705,153800,9540211300,22450,22450,22450,22450,0
|
|
20230705,153700,9540211300,22450,22450,22450,22450,0
|
|
20230705,153600,9540211300,22450,22450,22450,22450,0
|
|
20230705,153500,9540211300,22450,22450,22450,22450,0
|
|
20230705,153400,9540211300,22450,22450,22450,22450,0
|
|
20230705,153300,9540211300,22450,22450,22450,22450,0
|
|
20230705,153200,9540211300,22450,22450,22450,22450,0
|
|
20230705,153100,9540211300,22450,22450,22450,22450,0
|
|
20230705,153000,9540211300,22450,22450,22450,22450,8789
|
|
20230705,152900,9342898250,22500,22500,22500,22500,0
|
|
20230705,152800,9342898250,22500,22500,22500,22500,0
|
|
20230705,152700,9342898250,22500,22500,22500,22500,0
|
|
20230705,152600,9342898250,22500,22500,22500,22500,0
|
|
20230705,152500,9342898250,22500,22500,22500,22500,0
|
|
20230705,152400,9342898250,22500,22500,22500,22500,0
|
|
20230705,152300,9342898250,22500,22500,22500,22500,0
|
|
20230705,152200,9342898250,22500,22500,22500,22500,0
|
|
20230705,152100,9342898250,22500,22500,22500,22500,0
|
|
20230705,152000,9342898250,22500,22500,22500,22500,0
|
|
20230705,151900,9342898250,22500,22500,22550,22450,1114
|
|
20230705,151800,9317855450,22500,22450,22500,22450,902
|
|
20230705,151700,9297564750,22500,22450,22500,22450,173
|
|
20230705,151600,9293673400,22500,22500,22500,22500,48
|
|
20230705,151500,9292593400,22450,22450,22450,22400,4390
|
|
20230705,151400,9194106600,22400,22400,22450,22400,1593
|
|
20230705,151300,9158421350,22400,22400,22400,22400,4116
|
|
20230705,151200,9066222950,22400,22400,22450,22400,68
|
|
20230705,151100,9064699700,22400,22400,22400,22400,464
|
|
20230705,151000,9054306100,22450,22450,22500,22400,453
|
|
20230705,150900,9044151500,22450,22450,22500,22450,889
|
|
20230705,150800,9024193400,22500,22550,22550,22500,1353
|
|
20230705,150700,8993747850,22550,22550,22550,22500,124
|
|
20230705,150600,8990952350,22550,22550,22550,22500,573
|
|
20230705,150500,8978046550,22500,22500,22550,22500,343
|
|
20230705,150400,8970327050,22550,22550,22550,22500,304
|
|
20230705,150300,8963475450,22550,22550,22550,22500,742
|
|
20230705,150200,8946758850,22550,22550,22550,22500,197
|
|
20230705,150100,8942317050,22550,22550,22550,22500,827
|
|
20230705,150000,8923695400,22550,22550,22550,22550,132
|
|
20230705,145900,8920718800,22500,22550,22600,22500,2893
|
|
20230705,145800,8855568950,22500,22600,22600,22500,1079
|
|
20230705,145700,8831197800,22600,22550,22600,22550,666
|
|
20230705,145600,8816147000,22550,22600,22600,22550,358
|
|
20230705,145500,8808073150,22550,22550,22550,22500,77
|
|
20230705,145400,8806337050,22550,22500,22550,22500,506
|
|
20230705,145300,8794944100,22550,22550,22550,22500,1183
|
|
20230705,145200,8768267800,22550,22550,22600,22550,18
|
|
20230705,145100,8767861850,22550,22600,22600,22550,361
|
|
20230705,145000,8759718800,22600,22550,22600,22550,295
|
|
20230705,144900,8753059300,22550,22550,22600,22550,2719
|
|
20230705,144800,8691732850,22600,22550,22600,22550,560
|
|
20230705,144700,8679077450,22550,22600,22600,22550,399
|
|
20230705,144600,8670075350,22550,22550,22600,22550,365
|
|
20230705,144500,8661844100,22550,22650,22650,22550,3070
|
|
20230705,144400,8592470450,22600,22650,22700,22600,469
|
|
20230705,144300,8581849300,22650,22700,22700,22650,906
|
|
20230705,144200,8561323400,22650,22650,22700,22650,1752
|
|
20230705,144100,8521591950,22700,22600,22700,22600,1032
|
|
20230705,144000,8498237500,22600,22600,22650,22600,244
|
|
20230705,143900,8492722600,22650,22600,22650,22600,1148
|
|
20230705,143800,8466770400,22650,22650,22650,22600,67
|
|
20230705,143700,8465253200,22650,22650,22650,22650,120
|
|
20230705,143600,8462535200,22700,22650,22700,22650,636
|
|
20230705,143500,8448119600,22700,22650,22700,22650,6
|
|
20230705,143400,8447983450,22700,22700,22700,22650,405
|
|
20230705,143300,8438790450,22750,22650,22750,22650,1010
|
|
20230705,143200,8415863450,22700,22750,22750,22650,2631
|
|
20230705,143100,8356136450,22750,22700,22750,22700,1173
|
|
20230705,143000,8329498150,22700,22700,22700,22650,798
|
|
20230705,142900,8311398600,22700,22650,22700,22650,1062
|
|
20230705,142800,8287341050,22600,22650,22650,22600,285
|
|
20230705,142700,8280899450,22650,22600,22650,22600,756
|
|
20230705,142600,8263806300,22600,22650,22650,22600,550
|
|
20230705,142500,8251359800,22650,22750,22750,22650,2663
|
|
20230705,142400,8190862500,22700,22650,22700,22650,1529
|
|
20230705,142300,8156194000,22650,22650,22750,22650,2974
|
|
20230705,142200,8088729700,22650,22650,22650,22600,798
|
|
20230705,142100,8070675800,22650,22600,22650,22600,1768
|
|
20230705,142000,8030713050,22600,22500,22600,22500,3925
|
|
20230705,141900,7942265200,22450,22400,22450,22400,3536
|
|
20230705,141800,7862883000,22400,22450,22450,22400,642
|
|
20230705,141700,7848493300,22450,22400,22450,22350,2635
|
|
20230705,141600,7789528000,22400,22400,22450,22400,257
|
|
20230705,141500,7783770650,22400,22450,22450,22400,355
|
|
20230705,141400,7775817700,22400,22450,22450,22400,424
|
|
20230705,141300,7766307450,22400,22350,22400,22350,1388
|
|
20230705,141200,7735217200,22400,22450,22450,22400,615
|
|
20230705,141100,7721431400,22400,22400,22400,22400,1314
|
|
20230705,141000,7691997800,22400,22400,22450,22400,358
|
|
20230705,140900,7683978050,22400,22450,22450,22400,411
|
|
20230705,140800,7674770700,22400,22450,22450,22400,885
|
|
20230705,140700,7654945750,22400,22450,22450,22400,495
|
|
20230705,140600,7643853350,22400,22400,22450,22400,417
|
|
20230705,140500,7634510000,22400,22400,22450,22400,348
|
|
20230705,140400,7626714050,22450,22450,22450,22450,23
|
|
20230705,140300,7626197700,22450,22400,22450,22400,770
|
|
20230705,140200,7608923300,22450,22400,22450,22400,189
|
|
20230705,140100,7604680450,22400,22450,22450,22400,335
|
|
20230705,140000,7597175000,22400,22400,22450,22400,444
|
|
20230705,135900,7587225650,22400,22400,22450,22400,342
|
|
20230705,135800,7579564050,22400,22450,22450,22400,922
|
|
20230705,135700,7558910750,22400,22450,22450,22400,199
|
|
20230705,135600,7554452150,22400,22450,22450,22400,660
|
|
20230705,135500,7539651650,22450,22400,22450,22400,520
|
|
20230705,135400,7528000600,22450,22350,22450,22350,635
|
|
20230705,135300,7513773150,22350,22400,22400,22350,448
|
|
20230705,135200,7503758850,22400,22450,22450,22400,1347
|
|
20230705,135100,7473585550,22400,22450,22450,22400,433
|
|
20230705,135000,7463885350,22450,22400,22450,22400,34
|
|
20230705,134900,7463123000,22400,22450,22450,22400,316
|
|
20230705,134800,7456044050,22400,22450,22450,22400,357
|
|
20230705,134700,7448045300,22400,22400,22400,22400,299
|
|
20230705,134600,7441347700,22400,22450,22450,22400,127
|
|
20230705,134500,7438502250,22450,22400,22450,22400,172
|
|
20230705,134400,7434649400,22400,22450,22450,22400,1508
|
|
20230705,134300,7400869400,22450,22400,22450,22400,1613
|
|
20230705,134200,7364682800,22400,22450,22450,22400,258
|
|
20230705,134100,7358891950,22450,22450,22500,22450,420
|
|
20230705,134000,7349462200,22450,22450,22450,22450,649
|
|
20230705,133900,7334892150,22450,22450,22450,22400,359
|
|
20230705,133800,7326849550,22400,22450,22450,22400,121
|
|
20230705,133700,7324133900,22400,22450,22450,22400,815
|
|
20230705,133600,7305877350,22400,22450,22450,22400,1151
|
|
20230705,133500,7280044000,22450,22450,22450,22400,138
|
|
20230705,133400,7276952000,22400,22450,22450,22400,498
|
|
20230705,133300,7265790700,22400,22450,22450,22400,44
|
|
20230705,133200,7264804150,22400,22450,22450,22400,408
|
|
20230705,133100,7255663850,22450,22400,22450,22400,304
|
|
20230705,133000,7248854200,22450,22400,22450,22400,60
|
|
20230705,132900,7247509550,22450,22400,22450,22400,389
|
|
20230705,132800,7238795000,22450,22450,22450,22400,92
|
|
20230705,132700,7236732250,22450,22400,22450,22400,942
|
|
20230705,132600,7215630950,22450,22400,22450,22350,3570
|
|
20230705,132500,7135780150,22400,22400,22450,22400,378
|
|
20230705,132400,7127309700,22450,22450,22450,22400,663
|
|
20230705,132300,7112441300,22450,22400,22450,22400,38
|
|
20230705,132200,7111589150,22450,22450,22450,22400,1178
|
|
20230705,132100,7085158050,22500,22500,22500,22450,228
|
|
20230705,132000,7080031050,22500,22450,22550,22450,1485
|
|
20230705,131900,7046565100,22450,22500,22500,22400,580
|
|
20230705,131800,7033546500,22550,22500,22550,22500,38
|
|
20230705,131700,7032690450,22500,22500,22500,22450,419
|
|
20230705,131600,7023279200,22500,22550,22550,22500,178
|
|
20230705,131500,7019272900,22550,22500,22550,22500,453
|
|
20230705,131400,7009079900,22550,22500,22550,22500,378
|
|
20230705,131300,7000571900,22550,22500,22550,22500,4270
|
|
20230705,131200,6904416750,22500,22450,22500,22450,461
|
|
20230705,131100,6894060950,22500,22500,22500,22500,20
|
|
20230705,131000,6893610950,22500,22450,22500,22400,2604
|
|
20230705,130900,6835172550,22450,22450,22450,22400,1172
|
|
20230705,130800,6808918550,22400,22450,22450,22400,590
|
|
20230705,130700,6795695450,22450,22450,22450,22400,499
|
|
20230705,130600,6784516450,22450,22400,22450,22400,84
|
|
20230705,130500,6782631650,22400,22400,22400,22350,1101
|
|
20230705,130400,6757986000,22400,22350,22400,22350,56
|
|
20230705,130300,6756732850,22350,22400,22400,22350,361
|
|
20230705,130200,6748662700,22400,22350,22400,22350,530
|
|
20230705,130100,6736806250,22400,22400,22400,22350,137
|
|
20230705,130000,6733738500,22400,22400,22400,22350,367
|
|
20230705,125900,6725533700,22400,22400,22400,22350,161
|
|
20230705,125800,6721934200,22350,22350,22400,22350,735
|
|
20230705,125700,6705506100,22350,22400,22400,22350,2315
|
|
20230705,125600,6653651000,22350,22350,22400,22350,348
|
|
20230705,125500,6645872250,22400,22350,22400,22350,367
|
|
20230705,125400,6637669000,22350,22350,22400,22350,165
|
|
20230705,125300,6633980750,22400,22400,22400,22350,334
|
|
20230705,125200,6626514850,22350,22300,22350,22300,1122
|
|
20230705,125100,6601439400,22300,22350,22350,22300,357
|
|
20230705,125000,6593477750,22350,22300,22350,22300,342
|
|
20230705,124900,6585850200,22350,22300,22350,22300,66
|
|
20230705,124800,6584377600,22350,22350,22350,22300,1096
|
|
20230705,124700,6559897900,22400,22350,22400,22350,273
|
|
20230705,124600,6553795300,22350,22350,22400,22350,725
|
|
20230705,124500,6537590800,22400,22350,22400,22350,714
|
|
20230705,124400,6521632350,22400,22400,22400,22400,19
|
|
20230705,124300,6521206750,22400,22350,22400,22350,924
|
|
20230705,124200,6500554450,22350,22400,22400,22350,683
|
|
20230705,124100,6485288600,22400,22400,22400,22350,359
|
|
20230705,124000,6477262900,22400,22350,22400,22350,1045
|
|
20230705,123900,6453855250,22350,22350,22400,22350,375
|
|
20230705,123800,6445473400,22350,22350,22400,22350,394
|
|
20230705,123700,6436666550,22400,22350,22400,22350,323
|
|
20230705,123600,6429446700,22400,22350,22400,22350,426
|
|
20230705,123500,6419925100,22400,22400,22400,22400,20
|
|
20230705,123400,6419477100,22350,22400,22400,22350,354
|
|
20230705,123300,6411563750,22400,22350,22400,22350,318
|
|
20230705,123200,6404455950,22350,22400,22400,22350,880
|
|
20230705,123100,6384745050,22350,22400,22400,22350,1035
|
|
20230705,123000,6361611550,22400,22400,22400,22350,90
|
|
20230705,122900,6359596450,22400,22350,22400,22350,348
|
|
20230705,122800,6351817150,22350,22350,22400,22350,560
|
|
20230705,122700,6339300400,22350,22400,22400,22350,296
|
|
20230705,122600,6332684250,22400,22400,22400,22350,2935
|
|
20230705,122500,6266955300,22350,22350,22350,22350,26
|
|
20230705,122400,6266374200,22350,22400,22400,22350,635
|
|
20230705,122300,6252181900,22350,22350,22350,22350,18
|
|
20230705,122200,6251779600,22350,22350,22350,22300,649
|
|
20230705,122100,6237289450,22300,22350,22350,22300,309
|
|
20230705,122000,6230384200,22350,22300,22400,22300,45
|
|
20230705,121900,6229378200,22350,22400,22400,22350,409
|
|
20230705,121800,6220232050,22400,22350,22400,22300,85
|
|
20230705,121700,6218332000,22300,22350,22350,22300,342
|
|
20230705,121600,6210703700,22300,22300,22350,22300,44
|
|
20230705,121500,6209721700,22300,22350,22350,22300,356
|
|
20230705,121400,6201780100,22400,22400,22400,22350,369
|
|
20230705,121300,6193531900,22400,22400,22400,22400,15
|
|
20230705,121200,6193195900,22350,22400,22400,22350,341
|
|
20230705,121100,6185573950,22300,22300,22350,22300,372
|
|
20230705,121000,6177261500,22350,22350,22350,22350,31
|
|
20230705,120900,6176568650,22350,22400,22400,22350,506
|
|
20230705,120800,6165259500,22400,22400,22400,22350,40
|
|
20230705,120700,6164364500,22350,22400,22400,22350,555
|
|
20230705,120600,6151958400,22400,22350,22400,22350,349
|
|
20230705,120500,6144158200,22350,22350,22350,22300,350
|
|
20230705,120400,6136351700,22350,22300,22350,22300,400
|
|
20230705,120300,6127430950,22350,22350,22350,22300,131
|
|
20230705,120200,6124504000,22300,22300,22300,22300,547
|
|
20230705,120100,6112305900,22350,22350,22350,22350,27
|
|
20230705,120000,6111702450,22300,22350,22350,22300,1087
|
|
20230705,115900,6087423000,22300,22300,22300,22250,409
|
|
20230705,115800,6078320550,22250,22300,22300,22250,317
|
|
20230705,115700,6071266450,22300,22250,22300,22250,623
|
|
20230705,115600,6057395850,22300,22300,22300,22250,40
|
|
20230705,115500,6056504750,22250,22250,22300,22250,321
|
|
20230705,115400,6049361700,22250,22250,22300,22250,29
|
|
20230705,115300,6048715950,22300,22300,22300,22250,475
|
|
20230705,115200,6038139350,22250,22250,22250,22250,3033
|
|
20230705,115100,5970655100,22250,22300,22300,22250,57
|
|
20230705,115000,5969385550,22250,22300,22300,22250,344
|
|
20230705,114900,5961730600,22300,22250,22300,22250,136
|
|
20230705,114800,5958703800,22250,22250,22300,22250,1268
|
|
20230705,114700,5930490300,22250,22300,22300,22250,50
|
|
20230705,114600,5929376550,22250,22300,22300,22250,346
|
|
20230705,114500,5921676950,22250,22300,22300,22250,468
|
|
20230705,114400,5911263250,22300,22250,22300,22250,46
|
|
20230705,114300,5910238600,22250,22300,22300,22250,326
|
|
20230705,114200,5902984050,22300,22300,22300,22250,357
|
|
20230705,114100,5895039900,22300,22300,22300,22250,740
|
|
20230705,114000,5878570950,22300,22350,22350,22300,1227
|
|
20230705,113900,5851207100,22350,22350,22400,22350,999
|
|
20230705,113800,5828870250,22300,22350,22350,22300,281
|
|
20230705,113700,5822590800,22350,22350,22350,22350,52
|
|
20230705,113600,5821428600,22300,22350,22350,22300,536
|
|
20230705,113500,5809475000,22350,22300,22350,22300,53
|
|
20230705,113400,5808291850,22300,22300,22350,22300,2375
|
|
20230705,113300,5755279150,22300,22350,22350,22300,344
|
|
20230705,113200,5747607150,22350,22350,22350,22350,20
|
|
20230705,113100,5747160150,22300,22350,22350,22300,423
|
|
20230705,113000,5737726500,22350,22300,22350,22300,319
|
|
20230705,112900,5730611750,22300,22250,22300,22250,1215
|
|
20230705,112800,5703517600,22300,22300,22300,22250,348
|
|
20230705,112700,5695773700,22250,22300,22300,22250,159
|
|
20230705,112600,5692230450,22250,22250,22300,22250,361
|
|
20230705,112500,5684196800,22300,22250,22300,22250,149
|
|
20230705,112400,5680879400,22250,22250,22300,22250,1273
|
|
20230705,112300,5652555100,22250,22200,22250,22200,821
|
|
20230705,112200,5634327450,22250,22300,22300,22200,350
|
|
20230705,112100,5626539600,22250,22300,22300,22250,428
|
|
20230705,112000,5617016100,22300,22300,22300,22250,65
|
|
20230705,111900,5615567500,22300,22300,22300,22250,464
|
|
20230705,111800,5605235350,22250,22300,22300,22250,40
|
|
20230705,111700,5604344300,22300,22300,22300,22250,573
|
|
20230705,111600,5591567500,22300,22300,22300,22250,326
|
|
20230705,111500,5584312700,22300,22300,22300,22250,430
|
|
20230705,111400,5574742750,22300,22300,22350,22300,237
|
|
20230705,111300,5569456950,22300,22300,22300,22250,80
|
|
20230705,111200,5567673850,22300,22350,22350,22300,1137
|
|
20230705,111100,5542268750,22350,22300,22350,22300,409
|
|
20230705,111000,5533147550,22300,22350,22350,22300,27
|
|
20230705,110900,5532544350,22350,22400,22400,22300,156
|
|
20230705,110800,5529058650,22400,22350,22400,22350,286
|
|
20230705,110700,5522665900,22400,22350,22400,22300,1954
|
|
20230705,110600,5479005400,22300,22250,22300,22250,975
|
|
20230705,110500,5457303400,22250,22250,22300,22250,67
|
|
20230705,110400,5455812150,22250,22250,22250,22200,428
|
|
20230705,110300,5446306100,22250,22200,22250,22200,607
|
|
20230705,110200,5432819550,22250,22250,22250,22200,511
|
|
20230705,110100,5421468100,22250,22200,22250,22200,107
|
|
20230705,110000,5419091700,22200,22200,22250,22200,741
|
|
20230705,105900,5402640300,22200,22200,22250,22200,630
|
|
20230705,105800,5388638750,22250,22250,22250,22200,1615
|
|
20230705,105700,5352768600,22250,22250,22300,22250,322
|
|
20230705,105600,5345604050,22300,22250,22300,22250,550
|
|
20230705,105500,5333366050,22250,22250,22250,22200,1679
|
|
20230705,105400,5296044250,22250,22200,22250,22200,166
|
|
20230705,105300,5292358150,22200,22250,22250,22200,341
|
|
20230705,105200,5284787350,22250,22250,22250,22250,945
|
|
20230705,105100,5263761100,22300,22300,22300,22250,447
|
|
20230705,105000,5253809550,22300,22300,22300,22250,613
|
|
20230705,104900,5240157650,22300,22300,22300,22250,488
|
|
20230705,104800,5229298250,22300,22250,22300,22250,568
|
|
20230705,104700,5216658000,22250,22200,22250,22200,1120
|
|
20230705,104600,5191762050,22200,22200,22250,22200,2207
|
|
20230705,104500,5142765700,22250,22200,22250,22200,1025
|
|
20230705,104400,5120009900,22200,22200,22250,22200,2526
|
|
20230705,104300,5063932200,22200,22300,22300,22200,228
|
|
20230705,104200,5058859550,22250,22250,22300,22200,2589
|
|
20230705,104100,5001350350,22300,22300,22300,22300,663
|
|
20230705,104000,4986565450,22300,22350,22350,22250,814
|
|
20230705,103900,4968427900,22350,22350,22350,22300,1319
|
|
20230705,103800,4939002850,22350,22300,22350,22250,1579
|
|
20230705,103700,4903797950,22250,22300,22300,22250,38
|
|
20230705,103600,4902951500,22250,22300,22300,22250,675
|
|
20230705,103500,4887914000,22300,22250,22300,22250,1177
|
|
20230705,103400,4861719750,22250,22300,22300,22250,96
|
|
20230705,103300,4859580250,22250,22250,22250,22200,1708
|
|
20230705,103200,4821592250,22250,22250,22250,22250,405
|
|
20230705,103100,4812581000,22250,22250,22300,22250,297
|
|
20230705,103000,4805971700,22250,22250,22250,22200,186
|
|
20230705,102900,4801836250,22250,22200,22250,22200,510
|
|
20230705,102800,4790513750,22200,22250,22300,22200,1726
|
|
20230705,102700,4752146400,22250,22150,22300,22150,1021
|
|
20230705,102600,4729454400,22150,22250,22300,22150,5766
|
|
20230705,102500,4601330150,22250,22300,22350,22250,1311
|
|
20230705,102400,4572094450,22300,22350,22350,22300,326
|
|
20230705,102300,4564823350,22350,22350,22350,22300,518
|
|
20230705,102200,4553267250,22350,22400,22400,22300,1248
|
|
20230705,102100,4525371900,22400,22350,22400,22350,745
|
|
20230705,102000,4508718250,22300,22300,22350,22300,440
|
|
20230705,101900,4498888500,22300,22400,22400,22300,1705
|
|
20230705,101800,4460789350,22400,22400,22450,22400,3028
|
|
20230705,101700,4392961350,22450,22500,22500,22450,149
|
|
20230705,101600,4389615800,22500,22400,22500,22400,320
|
|
20230705,101500,4382446550,22450,22500,22500,22450,115
|
|
20230705,101400,4379863300,22500,22500,22500,22450,365
|
|
20230705,101300,4371665800,22500,22450,22500,22450,320
|
|
20230705,101200,4364480800,22500,22450,22500,22450,368
|
|
20230705,101100,4356215800,22450,22500,22500,22450,665
|
|
20230705,101000,4341280350,22500,22500,22500,22400,885
|
|
20230705,100900,4321421500,22500,22550,22550,22500,338
|
|
20230705,100800,4313814600,22500,22550,22550,22500,428
|
|
20230705,100700,4304183950,22550,22600,22600,22500,97
|
|
20230705,100600,4301997950,22500,22550,22550,22500,547
|
|
20230705,100500,4289671750,22550,22550,22550,22550,257
|
|
20230705,100400,4283876400,22550,22550,22600,22550,120
|
|
20230705,100300,4281169450,22550,22500,22550,22500,452
|
|
20230705,100200,4270979050,22550,22600,22600,22550,175
|
|
20230705,100100,4267032300,22550,22550,22550,22500,528
|
|
20230705,100000,4255135800,22550,22500,22550,22450,432
|
|
20230705,095900,4245412400,22450,22550,22550,22450,998
|
|
20230705,095800,4222979900,22550,22550,22550,22450,3745
|
|
20230705,095700,4138828300,22550,22550,22550,22500,3284
|
|
20230705,095600,4064824600,22600,22600,22600,22550,671
|
|
20230705,095500,4049673000,22600,22650,22650,22600,562
|
|
20230705,095400,4036966300,22650,22650,22700,22650,421
|
|
20230705,095300,4027429900,22650,22700,22700,22650,671
|
|
20230705,095200,4012200700,22700,22700,22750,22650,1537
|
|
20230705,095100,3977327450,22700,22600,22700,22600,2114
|
|
20230705,095000,3929407450,22600,22650,22650,22600,321
|
|
20230705,094900,3922152000,22650,22650,22650,22650,442
|
|
20230705,094800,3912140700,22650,22600,22650,22600,864
|
|
20230705,094700,3892587650,22600,22650,22650,22600,1894
|
|
20230705,094600,3849737050,22650,22600,22650,22600,379
|
|
20230705,094500,3841168650,22600,22550,22600,22500,1787
|
|
20230705,094400,3800865500,22500,22550,22550,22500,100
|
|
20230705,094300,3798613900,22500,22550,22550,22500,437
|
|
20230705,094200,3788779800,22500,22500,22550,22450,518
|
|
20230705,094100,3777126700,22550,22500,22550,22450,341
|
|
20230705,094000,3769455700,22450,22500,22500,22450,1007
|
|
20230705,093900,3746830300,22500,22500,22500,22450,533
|
|
20230705,093800,3734860250,22450,22500,22550,22450,1794
|
|
20230705,093700,3694512500,22500,22500,22550,22450,311
|
|
20230705,093600,3687515000,22550,22500,22550,22450,4511
|
|
20230705,093500,3586160000,22500,22550,22600,22500,914
|
|
20230705,093400,3565561950,22550,22600,22650,22550,1659
|
|
20230705,093300,3528142500,22600,22600,22650,22550,2999
|
|
20230705,093200,3460351800,22650,22650,22700,22650,2541
|
|
20230705,093100,3402758900,22700,22650,22700,22650,1130
|
|
20230705,093000,3377125300,22650,22650,22700,22600,4498
|
|
20230705,092900,3275164700,22650,22650,22700,22600,6570
|
|
20230705,092800,3126208300,22650,22600,22700,22550,13832
|
|
20230705,092700,2813149000,22600,22350,22650,22350,9382
|
|
20230705,092600,2601977350,22350,22350,22400,22350,2251
|
|
20230705,092500,2551579650,22350,22350,22350,22350,1036
|
|
20230705,092400,2528425050,22350,22300,22350,22300,1590
|
|
20230705,092300,2492915900,22300,22300,22300,22250,1054
|
|
20230705,092200,2469426700,22250,22300,22350,22250,2894
|
|
20230705,092100,2404999600,22300,22350,22350,22300,1006
|
|
20230705,092000,2382557800,22350,22250,22350,22250,3213
|
|
20230705,091900,2310885650,22250,22200,22250,22200,2002
|
|
20230705,091800,2266376450,22200,22100,22200,22050,2006
|
|
20230705,091700,2221903350,22100,22050,22100,22050,1692
|
|
20230705,091600,2184590350,22050,22050,22050,22000,4740
|
|
20230705,091500,2080162600,22100,22050,22150,22000,6849
|
|
20230705,091400,1929083750,22050,22150,22150,22050,1345
|
|
20230705,091300,1899372100,22100,22200,22200,22100,2905
|
|
20230705,091200,1835118350,22200,22100,22200,22100,712
|
|
20230705,091100,1819332800,22150,22150,22200,22100,1288
|
|
20230705,091000,1790840600,22100,22100,22150,22100,1154
|
|
20230705,090900,1765322700,22100,22150,22200,22050,9521
|
|
20230705,090800,1554974550,22150,22150,22150,22100,1038
|
|
20230705,090700,1532001850,22150,22150,22150,22100,2712
|
|
20230705,090600,1471983100,22200,22150,22200,22100,4134
|
|
20230705,090500,1380356400,22150,22000,22150,22000,3002
|
|
20230705,090400,1314016050,22000,22150,22200,22000,14493
|
|
20230705,090300,993982050,22150,22250,22250,22150,5958
|
|
20230705,090200,861867250,22200,22150,22250,22100,7611
|
|
20230705,090100,693230700,22150,22300,22350,22150,11723
|
|
20230705,090000,432657250,22300,22400,22450,22250,19253
|