679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,201600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,201500,1337084550,20650,20650,20650,20650,0
|
|
20230704,201400,1337084550,20650,20650,20650,20650,0
|
|
20230704,201300,1337084550,20650,20650,20650,20650,0
|
|
20230704,201200,1337084550,20650,20650,20650,20650,0
|
|
20230704,201100,1337084550,20650,20650,20650,20650,0
|
|
20230704,201000,1337084550,20650,20650,20650,20650,0
|
|
20230704,200900,1337084550,20650,20650,20650,20650,0
|
|
20230704,200800,1337084550,20650,20650,20650,20650,0
|
|
20230704,200700,1337084550,20650,20650,20650,20650,0
|
|
20230704,200600,1337084550,20650,20650,20650,20650,0
|
|
20230704,200500,1337084550,20650,20650,20650,20650,0
|
|
20230704,200400,1337084550,20650,20650,20650,20650,0
|
|
20230704,200300,1337084550,20650,20650,20650,20650,0
|
|
20230704,200200,1337084550,20650,20650,20650,20650,0
|
|
20230704,200100,1337084550,20650,20650,20650,20650,0
|
|
20230704,200000,1337084550,20650,20650,20650,20650,0
|
|
20230704,195900,1337084550,20650,20650,20650,20650,0
|
|
20230704,195800,1337084550,20650,20650,20650,20650,0
|
|
20230704,195700,1337084550,20650,20650,20650,20650,0
|
|
20230704,195600,1337084550,20650,20650,20650,20650,0
|
|
20230704,195500,1337084550,20650,20650,20650,20650,0
|
|
20230704,195400,1337084550,20650,20650,20650,20650,0
|
|
20230704,195300,1337084550,20650,20650,20650,20650,0
|
|
20230704,195200,1337084550,20650,20650,20650,20650,0
|
|
20230704,195100,1337084550,20650,20650,20650,20650,0
|
|
20230704,195000,1337084550,20650,20650,20650,20650,0
|
|
20230704,194900,1337084550,20650,20650,20650,20650,0
|
|
20230704,194800,1337084550,20650,20650,20650,20650,0
|
|
20230704,194700,1337084550,20650,20650,20650,20650,0
|
|
20230704,194600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,194500,1337084550,20650,20650,20650,20650,0
|
|
20230704,194400,1337084550,20650,20650,20650,20650,0
|
|
20230704,194300,1337084550,20650,20650,20650,20650,0
|
|
20230704,194200,1337084550,20650,20650,20650,20650,0
|
|
20230704,194100,1337084550,20650,20650,20650,20650,0
|
|
20230704,194000,1337084550,20650,20650,20650,20650,0
|
|
20230704,193900,1337084550,20650,20650,20650,20650,0
|
|
20230704,193800,1337084550,20650,20650,20650,20650,0
|
|
20230704,193700,1337084550,20650,20650,20650,20650,0
|
|
20230704,193600,1337084550,20650,20650,20650,20650,0
|
|
20230704,193500,1337084550,20650,20650,20650,20650,0
|
|
20230704,193400,1337084550,20650,20650,20650,20650,0
|
|
20230704,193300,1337084550,20650,20650,20650,20650,0
|
|
20230704,193200,1337084550,20650,20650,20650,20650,0
|
|
20230704,193100,1337084550,20650,20650,20650,20650,0
|
|
20230704,193000,1337084550,20650,20650,20650,20650,0
|
|
20230704,192900,1337084550,20650,20650,20650,20650,0
|
|
20230704,192800,1337084550,20650,20650,20650,20650,0
|
|
20230704,192700,1337084550,20650,20650,20650,20650,0
|
|
20230704,192600,1337084550,20650,20650,20650,20650,0
|
|
20230704,192500,1337084550,20650,20650,20650,20650,0
|
|
20230704,192400,1337084550,20650,20650,20650,20650,0
|
|
20230704,192300,1337084550,20650,20650,20650,20650,0
|
|
20230704,192200,1337084550,20650,20650,20650,20650,0
|
|
20230704,192100,1337084550,20650,20650,20650,20650,0
|
|
20230704,192000,1337084550,20650,20650,20650,20650,0
|
|
20230704,191900,1337084550,20650,20650,20650,20650,0
|
|
20230704,191800,1337084550,20650,20650,20650,20650,0
|
|
20230704,191700,1337084550,20650,20650,20650,20650,0
|
|
20230704,191600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,191500,1337084550,20650,20650,20650,20650,0
|
|
20230704,191400,1337084550,20650,20650,20650,20650,0
|
|
20230704,191300,1337084550,20650,20650,20650,20650,0
|
|
20230704,191200,1337084550,20650,20650,20650,20650,0
|
|
20230704,191100,1337084550,20650,20650,20650,20650,0
|
|
20230704,191000,1337084550,20650,20650,20650,20650,0
|
|
20230704,190900,1337084550,20650,20650,20650,20650,0
|
|
20230704,190800,1337084550,20650,20650,20650,20650,0
|
|
20230704,190700,1337084550,20650,20650,20650,20650,0
|
|
20230704,190600,1337084550,20650,20650,20650,20650,0
|
|
20230704,190500,1337084550,20650,20650,20650,20650,0
|
|
20230704,190400,1337084550,20650,20650,20650,20650,0
|
|
20230704,190300,1337084550,20650,20650,20650,20650,0
|
|
20230704,190200,1337084550,20650,20650,20650,20650,0
|
|
20230704,190100,1337084550,20650,20650,20650,20650,0
|
|
20230704,190000,1337084550,20650,20650,20650,20650,0
|
|
20230704,185900,1337084550,20650,20650,20650,20650,0
|
|
20230704,185800,1337084550,20650,20650,20650,20650,0
|
|
20230704,185700,1337084550,20650,20650,20650,20650,0
|
|
20230704,185600,1337084550,20650,20650,20650,20650,0
|
|
20230704,185500,1337084550,20650,20650,20650,20650,0
|
|
20230704,185400,1337084550,20650,20650,20650,20650,0
|
|
20230704,185300,1337084550,20650,20650,20650,20650,0
|
|
20230704,185200,1337084550,20650,20650,20650,20650,0
|
|
20230704,185100,1337084550,20650,20650,20650,20650,0
|
|
20230704,185000,1337084550,20650,20650,20650,20650,0
|
|
20230704,184900,1337084550,20650,20650,20650,20650,0
|
|
20230704,184800,1337084550,20650,20650,20650,20650,0
|
|
20230704,184700,1337084550,20650,20650,20650,20650,0
|
|
20230704,184600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,184500,1337084550,20650,20650,20650,20650,0
|
|
20230704,184400,1337084550,20650,20650,20650,20650,0
|
|
20230704,184300,1337084550,20650,20650,20650,20650,0
|
|
20230704,184200,1337084550,20650,20650,20650,20650,0
|
|
20230704,184100,1337084550,20650,20650,20650,20650,0
|
|
20230704,184000,1337084550,20650,20650,20650,20650,0
|
|
20230704,183900,1337084550,20650,20650,20650,20650,0
|
|
20230704,183800,1337084550,20650,20650,20650,20650,0
|
|
20230704,183700,1337084550,20650,20650,20650,20650,0
|
|
20230704,183600,1337084550,20650,20650,20650,20650,0
|
|
20230704,183500,1337084550,20650,20650,20650,20650,0
|
|
20230704,183400,1337084550,20650,20650,20650,20650,0
|
|
20230704,183300,1337084550,20650,20650,20650,20650,0
|
|
20230704,183200,1337084550,20650,20650,20650,20650,0
|
|
20230704,183100,1337084550,20650,20650,20650,20650,0
|
|
20230704,183000,1337084550,20650,20650,20650,20650,0
|
|
20230704,182900,1337084550,20650,20650,20650,20650,0
|
|
20230704,182800,1337084550,20650,20650,20650,20650,0
|
|
20230704,182700,1337084550,20650,20650,20650,20650,0
|
|
20230704,182600,1337084550,20650,20650,20650,20650,0
|
|
20230704,182500,1337084550,20650,20650,20650,20650,0
|
|
20230704,182400,1337084550,20650,20650,20650,20650,0
|
|
20230704,182300,1337084550,20650,20650,20650,20650,0
|
|
20230704,182200,1337084550,20650,20650,20650,20650,0
|
|
20230704,182100,1337084550,20650,20650,20650,20650,0
|
|
20230704,182000,1337084550,20650,20650,20650,20650,0
|
|
20230704,181900,1337084550,20650,20650,20650,20650,0
|
|
20230704,181800,1337084550,20650,20650,20650,20650,0
|
|
20230704,181700,1337084550,20650,20650,20650,20650,0
|
|
20230704,181600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,181500,1337084550,20650,20650,20650,20650,0
|
|
20230704,181400,1337084550,20650,20650,20650,20650,0
|
|
20230704,181300,1337084550,20650,20650,20650,20650,0
|
|
20230704,181200,1337084550,20650,20650,20650,20650,0
|
|
20230704,181100,1337084550,20650,20650,20650,20650,0
|
|
20230704,181000,1337084550,20650,20650,20650,20650,0
|
|
20230704,180900,1337084550,20650,20650,20650,20650,0
|
|
20230704,180800,1337084550,20650,20650,20650,20650,0
|
|
20230704,180700,1337084550,20650,20650,20650,20650,0
|
|
20230704,180600,1337084550,20650,20650,20650,20650,0
|
|
20230704,180500,1337084550,20650,20650,20650,20650,0
|
|
20230704,180400,1337084550,20650,20650,20650,20650,0
|
|
20230704,180300,1337084550,20650,20650,20650,20650,0
|
|
20230704,180200,1337084550,20650,20650,20650,20650,0
|
|
20230704,180100,1337084550,20650,20650,20650,20650,0
|
|
20230704,180000,1337084550,20650,20650,20650,20650,0
|
|
20230704,175900,1337084550,20650,20650,20650,20650,0
|
|
20230704,175800,1337084550,20650,20650,20650,20650,0
|
|
20230704,175700,1337084550,20650,20650,20650,20650,0
|
|
20230704,175600,1337084550,20650,20650,20650,20650,0
|
|
20230704,175500,1337084550,20650,20650,20650,20650,0
|
|
20230704,175400,1337084550,20650,20650,20650,20650,0
|
|
20230704,175300,1337084550,20650,20650,20650,20650,0
|
|
20230704,175200,1337084550,20650,20650,20650,20650,0
|
|
20230704,175100,1337084550,20650,20650,20650,20650,0
|
|
20230704,175000,1337084550,20650,20650,20650,20650,0
|
|
20230704,174900,1337084550,20650,20650,20650,20650,0
|
|
20230704,174800,1337084550,20650,20650,20650,20650,0
|
|
20230704,174700,1337084550,20650,20650,20650,20650,0
|
|
20230704,174600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,174500,1337084550,20650,20650,20650,20650,0
|
|
20230704,174400,1337084550,20650,20650,20650,20650,0
|
|
20230704,174300,1337084550,20650,20650,20650,20650,0
|
|
20230704,174200,1337084550,20650,20650,20650,20650,0
|
|
20230704,174100,1337084550,20650,20650,20650,20650,0
|
|
20230704,174000,1337084550,20650,20650,20650,20650,0
|
|
20230704,173900,1337084550,20650,20650,20650,20650,0
|
|
20230704,173800,1337084550,20650,20650,20650,20650,0
|
|
20230704,173700,1337084550,20650,20650,20650,20650,0
|
|
20230704,173600,1337084550,20650,20650,20650,20650,0
|
|
20230704,173500,1337084550,20650,20650,20650,20650,0
|
|
20230704,173400,1337084550,20650,20650,20650,20650,0
|
|
20230704,173300,1337084550,20650,20650,20650,20650,0
|
|
20230704,173200,1337084550,20650,20650,20650,20650,0
|
|
20230704,173100,1337084550,20650,20650,20650,20650,0
|
|
20230704,173000,1337084550,20650,20650,20650,20650,0
|
|
20230704,172900,1337084550,20650,20650,20650,20650,0
|
|
20230704,172800,1337084550,20650,20650,20650,20650,0
|
|
20230704,172700,1337084550,20650,20650,20650,20650,0
|
|
20230704,172600,1337084550,20650,20650,20650,20650,0
|
|
20230704,172500,1337084550,20650,20650,20650,20650,0
|
|
20230704,172400,1337084550,20650,20650,20650,20650,0
|
|
20230704,172300,1337084550,20650,20650,20650,20650,0
|
|
20230704,172200,1337084550,20650,20650,20650,20650,0
|
|
20230704,172100,1337084550,20650,20650,20650,20650,0
|
|
20230704,172000,1337084550,20650,20650,20650,20650,0
|
|
20230704,171900,1337084550,20650,20650,20650,20650,0
|
|
20230704,171800,1337084550,20650,20650,20650,20650,0
|
|
20230704,171700,1337084550,20650,20650,20650,20650,0
|
|
20230704,171600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,171500,1337084550,20650,20650,20650,20650,0
|
|
20230704,171400,1337084550,20650,20650,20650,20650,0
|
|
20230704,171300,1337084550,20650,20650,20650,20650,0
|
|
20230704,171200,1337084550,20650,20650,20650,20650,0
|
|
20230704,171100,1337084550,20650,20650,20650,20650,0
|
|
20230704,171000,1337084550,20650,20650,20650,20650,0
|
|
20230704,170900,1337084550,20650,20650,20650,20650,0
|
|
20230704,170800,1337084550,20650,20650,20650,20650,0
|
|
20230704,170700,1337084550,20650,20650,20650,20650,0
|
|
20230704,170600,1337084550,20650,20650,20650,20650,0
|
|
20230704,170500,1337084550,20650,20650,20650,20650,0
|
|
20230704,170400,1337084550,20650,20650,20650,20650,0
|
|
20230704,170300,1337084550,20650,20650,20650,20650,0
|
|
20230704,170200,1337084550,20650,20650,20650,20650,0
|
|
20230704,170100,1337084550,20650,20650,20650,20650,0
|
|
20230704,170000,1337084550,20650,20650,20650,20650,0
|
|
20230704,165900,1337084550,20650,20650,20650,20650,0
|
|
20230704,165800,1337084550,20650,20650,20650,20650,0
|
|
20230704,165700,1337084550,20650,20650,20650,20650,0
|
|
20230704,165600,1337084550,20650,20650,20650,20650,0
|
|
20230704,165500,1337084550,20650,20650,20650,20650,0
|
|
20230704,165400,1337084550,20650,20650,20650,20650,0
|
|
20230704,165300,1337084550,20650,20650,20650,20650,0
|
|
20230704,165200,1337084550,20650,20650,20650,20650,0
|
|
20230704,165100,1337084550,20650,20650,20650,20650,0
|
|
20230704,165000,1337084550,20650,20650,20650,20650,0
|
|
20230704,164900,1337084550,20650,20650,20650,20650,0
|
|
20230704,164800,1337084550,20650,20650,20650,20650,0
|
|
20230704,164700,1337084550,20650,20650,20650,20650,0
|
|
20230704,164600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,164500,1337084550,20650,20650,20650,20650,0
|
|
20230704,164400,1337084550,20650,20650,20650,20650,0
|
|
20230704,164300,1337084550,20650,20650,20650,20650,0
|
|
20230704,164200,1337084550,20650,20650,20650,20650,0
|
|
20230704,164100,1337084550,20650,20650,20650,20650,0
|
|
20230704,164000,1337084550,20650,20650,20650,20650,0
|
|
20230704,163900,1337084550,20650,20650,20650,20650,0
|
|
20230704,163800,1337084550,20650,20650,20650,20650,0
|
|
20230704,163700,1337084550,20650,20650,20650,20650,0
|
|
20230704,163600,1337084550,20650,20650,20650,20650,0
|
|
20230704,163500,1337084550,20650,20650,20650,20650,0
|
|
20230704,163400,1337084550,20650,20650,20650,20650,0
|
|
20230704,163300,1337084550,20650,20650,20650,20650,0
|
|
20230704,163200,1337084550,20650,20650,20650,20650,0
|
|
20230704,163100,1337084550,20650,20650,20650,20650,0
|
|
20230704,163000,1337084550,20650,20650,20650,20650,0
|
|
20230704,162900,1337084550,20650,20650,20650,20650,0
|
|
20230704,162800,1337084550,20650,20650,20650,20650,0
|
|
20230704,162700,1337084550,20650,20650,20650,20650,0
|
|
20230704,162600,1337084550,20650,20650,20650,20650,0
|
|
20230704,162500,1337084550,20650,20650,20650,20650,0
|
|
20230704,162400,1337084550,20650,20650,20650,20650,0
|
|
20230704,162300,1337084550,20650,20650,20650,20650,0
|
|
20230704,162200,1337084550,20650,20650,20650,20650,0
|
|
20230704,162100,1337084550,20650,20650,20650,20650,0
|
|
20230704,162000,1337084550,20650,20650,20650,20650,0
|
|
20230704,161900,1337084550,20650,20650,20650,20650,0
|
|
20230704,161800,1337084550,20650,20650,20650,20650,0
|
|
20230704,161700,1337084550,20650,20650,20650,20650,0
|
|
20230704,161600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,161500,1337084550,20650,20650,20650,20650,0
|
|
20230704,161400,1337084550,20650,20650,20650,20650,0
|
|
20230704,161300,1337084550,20650,20650,20650,20650,0
|
|
20230704,161200,1337084550,20650,20650,20650,20650,0
|
|
20230704,161100,1337084550,20650,20650,20650,20650,0
|
|
20230704,161000,1337084550,20650,20650,20650,20650,0
|
|
20230704,160900,1337084550,20650,20650,20650,20650,0
|
|
20230704,160800,1337084550,20650,20650,20650,20650,0
|
|
20230704,160700,1337084550,20650,20650,20650,20650,0
|
|
20230704,160600,1337084550,20650,20650,20650,20650,0
|
|
20230704,160500,1337084550,20650,20650,20650,20650,0
|
|
20230704,160400,1337084550,20650,20650,20650,20650,0
|
|
20230704,160300,1337084550,20650,20650,20650,20650,0
|
|
20230704,160200,1337084550,20650,20650,20650,20650,0
|
|
20230704,160100,1337084550,20650,20650,20650,20650,0
|
|
20230704,160000,1337084550,20650,20650,20650,20650,0
|
|
20230704,155900,1337084550,20650,20650,20650,20650,0
|
|
20230704,155800,1337084550,20650,20650,20650,20650,0
|
|
20230704,155700,1337084550,20650,20650,20650,20650,0
|
|
20230704,155600,1337084550,20650,20650,20650,20650,0
|
|
20230704,155500,1337084550,20650,20650,20650,20650,0
|
|
20230704,155400,1337084550,20650,20650,20650,20650,0
|
|
20230704,155300,1337084550,20650,20650,20650,20650,0
|
|
20230704,155200,1337084550,20650,20650,20650,20650,0
|
|
20230704,155100,1337084550,20650,20650,20650,20650,0
|
|
20230704,155000,1337084550,20650,20650,20650,20650,0
|
|
20230704,154900,1337084550,20650,20650,20650,20650,0
|
|
20230704,154800,1337084550,20650,20650,20650,20650,0
|
|
20230704,154700,1337084550,20650,20650,20650,20650,0
|
|
20230704,154600,1337084550,20650,20650,20650,20650,1122
|
|
20230704,154500,1337084550,20650,20650,20650,20650,0
|
|
20230704,154400,1337084550,20650,20650,20650,20650,0
|
|
20230704,154300,1337084550,20650,20650,20650,20650,0
|
|
20230704,154200,1337084550,20650,20650,20650,20650,0
|
|
20230704,154100,1337084550,20650,20650,20650,20650,0
|
|
20230704,154000,1337084550,20650,20650,20650,20650,0
|
|
20230704,153900,1337084550,20650,20650,20650,20650,0
|
|
20230704,153800,1337084550,20650,20650,20650,20650,0
|
|
20230704,153700,1337084550,20650,20650,20650,20650,0
|
|
20230704,153600,1337084550,20650,20650,20650,20650,0
|
|
20230704,153500,1337084550,20650,20650,20650,20650,0
|
|
20230704,153400,1337084550,20650,20650,20650,20650,0
|
|
20230704,153300,1337084550,20650,20650,20650,20650,0
|
|
20230704,153200,1337084550,20650,20650,20650,20650,0
|
|
20230704,153100,1337084550,20650,20650,20650,20650,0
|
|
20230704,153000,1337084550,20650,20650,20650,20650,1122
|
|
20230704,152900,1313915250,20750,20750,20750,20750,0
|
|
20230704,152800,1313915250,20750,20750,20750,20750,0
|
|
20230704,152700,1313915250,20750,20750,20750,20750,0
|
|
20230704,152600,1313915250,20750,20750,20750,20750,0
|
|
20230704,152500,1313915250,20750,20750,20750,20750,0
|
|
20230704,152400,1313915250,20750,20750,20750,20750,0
|
|
20230704,152300,1313915250,20750,20750,20750,20750,0
|
|
20230704,152200,1313915250,20750,20750,20750,20750,0
|
|
20230704,152100,1313915250,20750,20750,20750,20750,0
|
|
20230704,152000,1313915250,20750,20750,20750,20750,0
|
|
20230704,151900,1313915250,20750,20700,20750,20700,257
|
|
20230704,151800,1308585350,20700,20700,20700,20700,19
|
|
20230704,151700,1308192050,20700,20700,20700,20700,15
|
|
20230704,151600,1307881550,20700,20700,20750,20700,50
|
|
20230704,151500,1306846500,20700,20700,20750,20700,205
|
|
20230704,151400,1302602800,20700,20700,20700,20700,25
|
|
20230704,151300,1302085300,20700,20700,20700,20700,345
|
|
20230704,151200,1294943800,20650,20650,20650,20650,0
|
|
20230704,151100,1294943800,20650,20700,20700,20650,45
|
|
20230704,151000,1294013050,20700,20700,20700,20700,133
|
|
20230704,150900,1291259950,20700,20700,20700,20700,40
|
|
20230704,150800,1290431950,20700,20700,20700,20700,1
|
|
20230704,150700,1290411250,20700,20700,20700,20700,41
|
|
20230704,150600,1289562550,20700,20700,20700,20700,0
|
|
20230704,150500,1289562550,20700,20700,20700,20700,9
|
|
20230704,150400,1289376250,20700,20700,20700,20650,874
|
|
20230704,150300,1271298400,20750,20700,20750,20700,648
|
|
20230704,150200,1257854150,20700,20700,20700,20700,107
|
|
20230704,150100,1255639250,20750,20700,20750,20700,15
|
|
20230704,150000,1255328650,20700,20700,20700,20700,90
|
|
20230704,145900,1253465650,20750,20750,20750,20750,0
|
|
20230704,145800,1253465650,20750,20750,20750,20750,31
|
|
20230704,145700,1252822400,20750,20750,20800,20750,679
|
|
20230704,145600,1238732400,20750,20800,20800,20750,21
|
|
20230704,145500,1238296150,20800,20750,20800,20700,278
|
|
20230704,145400,1232517650,20750,20750,20750,20750,30
|
|
20230704,145300,1231895150,20750,20750,20750,20750,0
|
|
20230704,145200,1231895150,20750,20750,20750,20750,1
|
|
20230704,145100,1231874400,20750,20750,20750,20750,0
|
|
20230704,145000,1231874400,20750,20750,20750,20750,317
|
|
20230704,144900,1225296650,20750,20750,20750,20750,497
|
|
20230704,144800,1214983900,20750,20750,20750,20750,1
|
|
20230704,144700,1214963150,20750,20750,20750,20750,98
|
|
20230704,144600,1212929650,20750,20750,20750,20750,100
|
|
20230704,144500,1210854650,20750,20750,20750,20750,367
|
|
20230704,144400,1203239400,20700,20700,20700,20700,4
|
|
20230704,144300,1203156600,20700,20700,20700,20700,3
|
|
20230704,144200,1203094500,20750,20750,20750,20750,33
|
|
20230704,144100,1202409750,20750,20750,20750,20750,0
|
|
20230704,144000,1202409750,20750,20750,20750,20750,5
|
|
20230704,143900,1202306000,20750,20750,20750,20750,0
|
|
20230704,143800,1202306000,20750,20750,20750,20750,117
|
|
20230704,143700,1199878250,20700,20650,20700,20650,168
|
|
20230704,143600,1196403900,20700,20700,20700,20700,145
|
|
20230704,143500,1193402400,20550,20700,20700,20550,10
|
|
20230704,143400,1193195550,20700,20700,20700,20700,1
|
|
20230704,143300,1193174850,20650,20550,20650,20550,166
|
|
20230704,143200,1189748450,20600,20700,20750,20400,2271
|
|
20230704,143100,1142933500,20700,20700,20700,20700,90
|
|
20230704,143000,1141070500,20700,20650,20700,20650,77
|
|
20230704,142900,1139478550,20650,20650,20650,20650,10
|
|
20230704,142800,1139272050,20650,20700,20700,20650,59
|
|
20230704,142700,1138051400,20700,20700,20700,20700,33
|
|
20230704,142600,1137368300,20650,20650,20700,20650,146
|
|
20230704,142500,1134349600,20650,20650,20650,20650,0
|
|
20230704,142400,1134349600,20650,20650,20650,20650,1
|
|
20230704,142300,1134328950,20650,20600,20650,20600,313
|
|
20230704,142200,1127880700,20600,20600,20600,20600,21
|
|
20230704,142100,1127448100,20550,20550,20550,20550,40
|
|
20230704,142000,1126626100,20600,20600,20650,20600,72
|
|
20230704,141900,1125141250,20600,20600,20600,20600,208
|
|
20230704,141800,1120856450,20650,20650,20650,20650,1
|
|
20230704,141700,1120835800,20650,20650,20650,20650,11
|
|
20230704,141600,1120608650,20650,20650,20650,20650,39
|
|
20230704,141500,1119803300,20650,20650,20650,20650,0
|
|
20230704,141400,1119803300,20650,20600,20650,20600,118
|
|
20230704,141300,1117367300,20600,20600,20600,20600,686
|
|
20230704,141200,1103235700,20600,20600,20600,20600,0
|
|
20230704,141100,1103235700,20600,20600,20600,20600,119
|
|
20230704,141000,1100784300,20600,20650,20700,20600,319
|
|
20230704,140900,1094209350,20700,20700,20700,20700,153
|
|
20230704,140800,1091042250,20700,20700,20700,20700,0
|
|
20230704,140700,1091042250,20700,20700,20700,20700,0
|
|
20230704,140600,1091042250,20700,20700,20700,20700,30
|
|
20230704,140500,1090421250,20700,20700,20700,20700,0
|
|
20230704,140400,1090421250,20700,20700,20700,20700,0
|
|
20230704,140300,1090421250,20700,20700,20700,20700,1
|
|
20230704,140200,1090400550,20700,20700,20700,20700,118
|
|
20230704,140100,1087957950,20700,20700,20700,20700,21
|
|
20230704,140000,1087523250,20650,20650,20650,20650,1
|
|
20230704,135900,1087502600,20600,20700,20700,20600,35
|
|
20230704,135800,1086778200,20700,20700,20700,20700,0
|
|
20230704,135700,1086778200,20700,20700,20700,20700,0
|
|
20230704,135600,1086778200,20700,20700,20700,20700,0
|
|
20230704,135500,1086778200,20700,20700,20700,20700,46
|
|
20230704,135400,1085826000,20700,20700,20700,20700,96
|
|
20230704,135300,1083838800,20700,20650,20700,20650,55
|
|
20230704,135200,1082700350,20650,20650,20650,20650,0
|
|
20230704,135100,1082700350,20650,20650,20650,20650,89
|
|
20230704,135000,1080862500,20600,20600,20600,20600,48
|
|
20230704,134900,1079873700,20650,20650,20650,20650,18
|
|
20230704,134800,1079502000,20650,20650,20650,20650,0
|
|
20230704,134700,1079502000,20650,20650,20650,20650,0
|
|
20230704,134600,1079502000,20650,20650,20650,20650,10
|
|
20230704,134500,1079295500,20650,20650,20650,20650,34
|
|
20230704,134400,1078593400,20650,20650,20650,20650,0
|
|
20230704,134300,1078593400,20650,20650,20650,20650,100
|
|
20230704,134200,1076528400,20700,20700,20700,20700,0
|
|
20230704,134100,1076528400,20700,20650,20700,20650,550
|
|
20230704,134000,1065170300,20650,20650,20650,20650,144
|
|
20230704,133900,1062196700,20650,20650,20650,20650,5
|
|
20230704,133800,1062093450,20650,20550,20650,20550,39
|
|
20230704,133700,1061288600,20650,20600,20650,20600,24
|
|
20230704,133600,1060793550,20600,20600,20600,20600,0
|
|
20230704,133500,1060793550,20600,20600,20600,20600,0
|
|
20230704,133400,1060793550,20600,20600,20600,20600,0
|
|
20230704,133300,1060793550,20600,20600,20600,20600,0
|
|
20230704,133200,1060793550,20600,20600,20600,20600,199
|
|
20230704,133100,1056694150,20550,20650,20650,20450,1895
|
|
20230704,133000,1017915200,20600,20650,20650,20450,2026
|
|
20230704,132900,976360050,20650,20650,20650,20650,5
|
|
20230704,132800,976256800,20650,20600,20650,20600,126
|
|
20230704,132700,973655150,20600,20600,20600,20600,25
|
|
20230704,132600,973140150,20550,20550,20550,20550,20
|
|
20230704,132500,972729150,20550,20550,20550,20550,139
|
|
20230704,132400,969872700,20650,20650,20650,20650,105
|
|
20230704,132300,967704450,20650,20650,20650,20650,0
|
|
20230704,132200,967704450,20650,20650,20650,20650,0
|
|
20230704,132100,967704450,20650,20650,20650,20650,46
|
|
20230704,132000,966754550,20600,20600,20600,20600,300
|
|
20230704,131900,960574550,20650,20650,20650,20650,0
|
|
20230704,131800,960574550,20650,20650,20650,20650,134
|
|
20230704,131700,957807450,20650,20650,20650,20650,34
|
|
20230704,131600,957105350,20650,20650,20650,20650,234
|
|
20230704,131500,952273250,20650,20650,20650,20550,133
|
|
20230704,131400,949531250,20650,20650,20650,20650,1
|
|
20230704,131300,949510600,20600,20600,20600,20600,210
|
|
20230704,131200,945184600,20600,20600,20600,20600,291
|
|
20230704,131100,939190000,20650,20600,20650,20600,6
|
|
20230704,131000,939066350,20650,20650,20650,20650,106
|
|
20230704,130900,936877450,20650,20650,20650,20650,54
|
|
20230704,130800,935762350,20650,20650,20650,20650,1
|
|
20230704,130700,935741700,20650,20650,20650,20650,127
|
|
20230704,130600,933119150,20650,20650,20650,20650,106
|
|
20230704,130500,930930250,20700,20700,20700,20700,51
|
|
20230704,130400,929874550,20650,20700,20700,20650,184
|
|
20230704,130300,926067350,20700,20700,20700,20700,0
|
|
20230704,130200,926067350,20700,20700,20700,20700,30
|
|
20230704,130100,925446350,20700,20700,20700,20700,50
|
|
20230704,130000,924411350,20750,20750,20750,20750,0
|
|
20230704,125900,924411350,20750,20750,20750,20750,19
|
|
20230704,125800,924017100,20750,20750,20750,20750,21
|
|
20230704,125700,923581350,20700,20700,20700,20700,10
|
|
20230704,125600,923374350,20750,20700,20750,20700,128
|
|
20230704,125500,920723600,20750,20750,20750,20750,0
|
|
20230704,125400,920723600,20750,20750,20750,20750,455
|
|
20230704,125300,911282350,20750,20750,20750,20750,114
|
|
20230704,125200,908916850,20750,20750,20750,20750,32
|
|
20230704,125100,908252850,20750,20750,20750,20750,0
|
|
20230704,125000,908252850,20750,20700,20750,20700,162
|
|
20230704,124900,904894050,20700,20700,20700,20700,64
|
|
20230704,124800,903569250,20750,20650,20750,20650,97
|
|
20230704,124700,901561650,20650,20700,20700,20650,687
|
|
20230704,124600,887350250,20800,20800,20800,20800,0
|
|
20230704,124500,887350250,20800,20800,20800,20800,0
|
|
20230704,124400,887350250,20800,20800,20800,20800,0
|
|
20230704,124300,887350250,20800,20750,20800,20750,34
|
|
20230704,124200,886643100,20750,20750,20750,20750,1
|
|
20230704,124100,886622350,20700,20800,20800,20700,373
|
|
20230704,124000,878891200,20800,20850,20850,20800,124
|
|
20230704,123900,876306000,20850,20850,20850,20850,1
|
|
20230704,123800,876285150,20850,20850,20850,20850,1
|
|
20230704,123700,876264300,20850,20850,20850,20850,1
|
|
20230704,123600,876243450,20800,20850,20850,20800,44
|
|
20230704,123500,875326550,20850,20850,20850,20850,10
|
|
20230704,123400,875118050,20850,20850,20850,20850,0
|
|
20230704,123300,875118050,20850,20850,20850,20850,10
|
|
20230704,123200,874909550,20850,20850,20850,20850,49
|
|
20230704,123100,873887900,20850,20850,20850,20850,100
|
|
20230704,123000,871802900,20850,20850,20850,20850,40
|
|
20230704,122900,870968900,20850,20850,20850,20850,138
|
|
20230704,122800,868091600,20850,20850,20850,20850,10
|
|
20230704,122700,867883100,20850,20800,20850,20800,288
|
|
20230704,122600,861890100,20750,20800,20800,20700,1251
|
|
20230704,122500,835898350,20800,20750,20800,20750,217
|
|
20230704,122400,831395000,20750,20800,20800,20750,85
|
|
20230704,122300,829630750,20800,20800,20800,20800,124
|
|
20230704,122200,827051550,20850,20900,20900,20850,633
|
|
20230704,122100,813851800,20850,20850,20850,20850,23
|
|
20230704,122000,813372250,20850,20900,20900,20850,889
|
|
20230704,121900,794803500,20900,20900,20900,20900,134
|
|
20230704,121800,792002900,20900,20900,20900,20900,1
|
|
20230704,121700,791982000,20800,20900,20900,20800,178
|
|
20230704,121600,788267500,20900,20900,20900,20900,104
|
|
20230704,121500,786093900,20900,20850,20900,20850,238
|
|
20230704,121400,781120150,20850,20900,20900,20850,98
|
|
20230704,121300,779072050,20850,20900,20900,20850,378
|
|
20230704,121200,771181850,20900,20900,20900,20900,306
|
|
20230704,121100,764786450,20850,20900,20900,20850,18
|
|
20230704,121000,764411000,20850,20900,20900,20850,233
|
|
20230704,120900,759541450,20900,20850,20900,20850,1398
|
|
20230704,120800,730324250,20850,20850,20850,20850,131
|
|
20230704,120700,727592900,20800,20800,20850,20800,1511
|
|
20230704,120600,696111900,20800,20800,20800,20800,0
|
|
20230704,120500,696111900,20800,20800,20800,20750,131
|
|
20230704,120400,693387600,20750,20800,20800,20750,2
|
|
20230704,120300,693346050,20800,20800,20800,20800,170
|
|
20230704,120200,689810050,20800,20750,20800,20750,103
|
|
20230704,120100,687672650,20800,20750,20850,20750,3902
|
|
20230704,120000,606694050,20750,20750,20800,20750,314
|
|
20230704,115900,600176200,20750,20750,20800,20750,447
|
|
20230704,115800,590897200,20750,20750,20800,20750,192
|
|
20230704,115700,586913150,20800,20850,20850,20800,353
|
|
20230704,115600,579554650,20850,20800,20850,20800,568
|
|
20230704,115500,567712300,20800,20800,20850,20800,229
|
|
20230704,115400,562940350,20800,20800,20850,20800,446
|
|
20230704,115300,553657500,20800,20650,20800,20650,1969
|
|
20230704,115200,512798250,20650,20650,20650,20650,309
|
|
20230704,115100,506417400,20650,20550,20650,20550,1815
|
|
20230704,115000,469023750,20550,20550,20550,20550,112
|
|
20230704,114900,466722150,20550,20500,20550,20500,55
|
|
20230704,114800,465591950,20550,20550,20550,20550,1
|
|
20230704,114700,465571400,20550,20550,20550,20550,262
|
|
20230704,114600,460187300,20550,20550,20550,20550,0
|
|
20230704,114500,460187300,20550,20550,20550,20550,24
|
|
20230704,114400,459694100,20550,20550,20550,20550,66
|
|
20230704,114300,458337800,20550,20550,20550,20550,182
|
|
20230704,114200,454597700,20550,20550,20550,20550,192
|
|
20230704,114100,450652100,20600,20450,20600,20450,2229
|
|
20230704,114000,404961100,20450,20450,20450,20450,152
|
|
20230704,113900,401852700,20450,20450,20450,20450,1
|
|
20230704,113800,401832250,20450,20450,20450,20450,0
|
|
20230704,113700,401832250,20450,20450,20450,20450,0
|
|
20230704,113600,401832250,20450,20450,20450,20450,0
|
|
20230704,113500,401832250,20450,20450,20450,20450,156
|
|
20230704,113400,398642050,20450,20400,20450,20400,413
|
|
20230704,113300,390201350,20400,20400,20400,20400,100
|
|
20230704,113200,388161350,20400,20400,20400,20400,40
|
|
20230704,113100,387345350,20400,20400,20400,20400,0
|
|
20230704,113000,387345350,20400,20400,20400,20400,220
|
|
20230704,112900,382857350,20350,20350,20350,20350,0
|
|
20230704,112800,382857350,20350,20350,20350,20350,0
|
|
20230704,112700,382857350,20350,20350,20350,20350,1
|
|
20230704,112600,382837000,20350,20400,20400,20350,51
|
|
20230704,112500,381797450,20350,20350,20350,20350,332
|
|
20230704,112400,375041250,20300,20300,20300,20300,211
|
|
20230704,112300,370757950,20350,20350,20350,20350,0
|
|
20230704,112200,370757950,20350,20350,20350,20350,24
|
|
20230704,112100,370269550,20350,20350,20350,20350,12
|
|
20230704,112000,370025350,20300,20300,20300,20300,333
|
|
20230704,111900,363265450,20300,20350,20350,20300,163
|
|
20230704,111800,359954850,20350,20350,20350,20350,121
|
|
20230704,111700,357492500,20350,20350,20350,20350,0
|
|
20230704,111600,357492500,20350,20350,20350,20350,0
|
|
20230704,111500,357492500,20350,20350,20350,20350,10
|
|
20230704,111400,357289000,20450,20450,20450,20450,0
|
|
20230704,111300,357289000,20450,20400,20450,20400,166
|
|
20230704,111200,353900650,20400,20300,20400,20300,1812
|
|
20230704,111100,317104500,20300,20200,20300,20200,780
|
|
20230704,111000,301311600,20150,20150,20150,20150,132
|
|
20230704,110900,298651800,20150,20150,20150,20150,0
|
|
20230704,110800,298651800,20150,20150,20150,20150,56
|
|
20230704,110700,297523400,20200,20150,20200,20100,719
|
|
20230704,110600,283041450,20150,20150,20150,20150,10
|
|
20230704,110500,282839950,20150,20150,20150,20150,34
|
|
20230704,110400,282154850,20150,20150,20150,20150,0
|
|
20230704,110300,282154850,20150,20150,20150,20150,100
|
|
20230704,110200,280139850,20150,20150,20150,20150,42
|
|
20230704,110100,279293550,20200,20200,20200,20200,0
|
|
20230704,110000,279293550,20200,20150,20200,20150,24
|
|
20230704,105900,278809300,20150,20150,20150,20150,34
|
|
20230704,105800,278124200,20150,20150,20150,20150,67
|
|
20230704,105700,276774150,20200,20200,20200,20200,0
|
|
20230704,105600,276774150,20200,20200,20200,20200,0
|
|
20230704,105500,276774150,20200,20200,20200,20200,121
|
|
20230704,105400,274329950,20200,20200,20200,20200,0
|
|
20230704,105300,274329950,20200,20200,20200,20200,0
|
|
20230704,105200,274329950,20200,20200,20200,20200,80
|
|
20230704,105100,272713950,20200,20200,20200,20200,7
|
|
20230704,105000,272572550,20150,20150,20150,20150,100
|
|
20230704,104900,270557550,20200,20250,20250,20200,11
|
|
20230704,104800,270335300,20250,20250,20250,20250,0
|
|
20230704,104700,270335300,20250,20250,20250,20250,12
|
|
20230704,104600,270092300,20250,20200,20250,20200,680
|
|
20230704,104500,256352250,20200,20200,20200,20200,191
|
|
20230704,104400,252494050,20150,20150,20150,20150,0
|
|
20230704,104300,252494050,20150,20150,20150,20150,568
|
|
20230704,104200,241048850,20150,20150,20150,20150,0
|
|
20230704,104100,241048850,20150,20150,20150,20150,0
|
|
20230704,104000,241048850,20150,20150,20150,20150,1
|
|
20230704,103900,241028700,20100,20100,20100,20100,68
|
|
20230704,103800,239661900,20100,20150,20150,20100,135
|
|
20230704,103700,236946700,20150,20150,20150,20150,25
|
|
20230704,103600,236442950,20150,20150,20150,20150,47
|
|
20230704,103500,235495900,20150,20150,20150,20150,0
|
|
20230704,103400,235495900,20150,20150,20150,20150,2
|
|
20230704,103300,235455600,20150,20100,20150,20100,14
|
|
20230704,103200,235173800,20100,20200,20200,20100,135
|
|
20230704,103100,232450900,20200,20200,20200,20200,33
|
|
20230704,103000,231784300,20150,20150,20150,20150,200
|
|
20230704,102900,227754300,20200,20200,20200,20200,0
|
|
20230704,102800,227754300,20200,20200,20200,20200,0
|
|
20230704,102700,227754300,20200,20200,20200,20200,70
|
|
20230704,102600,226340300,20250,20250,20250,20250,0
|
|
20230704,102500,226340300,20250,20250,20250,20250,300
|
|
20230704,102400,220265300,20250,20250,20250,20250,76
|
|
20230704,102300,218726300,20250,20250,20250,20250,33
|
|
20230704,102200,218058050,20250,20200,20250,20200,250
|
|
20230704,102100,213002500,20150,20150,20150,20150,5
|
|
20230704,102000,212901750,20200,20200,20200,20200,5
|
|
20230704,101900,212800750,20200,20200,20200,20200,47
|
|
20230704,101800,211851350,20200,20200,20200,20200,88
|
|
20230704,101700,210073750,20100,20100,20100,20100,0
|
|
20230704,101600,210073750,20100,20100,20100,20100,40
|
|
20230704,101500,209269750,20150,20200,20200,20150,168
|
|
20230704,101400,205883800,20250,20150,20250,20150,1934
|
|
20230704,101300,166779750,20150,20150,20150,20150,0
|
|
20230704,101200,166779750,20150,20150,20150,20150,1
|
|
20230704,101100,166759600,20200,20200,20200,20200,1
|
|
20230704,101000,166739400,20100,20100,20100,20100,200
|
|
20230704,100900,162719400,20200,20200,20200,20200,2
|
|
20230704,100800,162679000,20150,20150,20150,20150,500
|
|
20230704,100700,152604000,20150,20150,20150,20150,0
|
|
20230704,100600,152604000,20150,20150,20150,20150,0
|
|
20230704,100500,152604000,20150,20150,20150,20150,1
|
|
20230704,100400,152583850,20100,20100,20100,20050,126
|
|
20230704,100300,150051400,20150,20150,20150,20150,81
|
|
20230704,100200,148419250,20150,20150,20150,20150,0
|
|
20230704,100100,148419250,20150,20150,20150,20150,153
|
|
20230704,100000,145336300,20150,20100,20150,20100,230
|
|
20230704,095900,140712400,20100,20100,20100,20100,10
|
|
20230704,095800,140511400,20100,20100,20100,20100,40
|
|
20230704,095700,139707400,20100,20100,20100,20100,41
|
|
20230704,095600,138883300,20100,20100,20100,20050,227
|
|
20230704,095500,134327350,20050,20050,20050,20050,50
|
|
20230704,095400,133324850,20100,20100,20100,20100,11
|
|
20230704,095300,133103750,20100,20050,20100,20050,320
|
|
20230704,095200,126686750,20100,20050,20100,20050,104
|
|
20230704,095100,124600350,20100,20100,20100,20100,0
|
|
20230704,095000,124600350,20100,20100,20100,20100,200
|
|
20230704,094900,120580350,20100,20100,20100,20100,34
|
|
20230704,094800,119896950,20100,20100,20100,20100,0
|
|
20230704,094700,119896950,20100,20100,20100,20100,0
|
|
20230704,094600,119896950,20100,20100,20100,20100,181
|
|
20230704,094500,116258850,20100,20100,20100,20050,184
|
|
20230704,094400,112568700,20100,20100,20100,20100,31
|
|
20230704,094300,111945600,20100,20050,20100,20050,176
|
|
20230704,094200,108415650,20000,20050,20050,20000,34
|
|
20230704,094100,107734000,20050,20050,20050,20050,10
|
|
20230704,094000,107533500,20000,20050,20050,20000,112
|
|
20230704,093900,105292900,20000,20000,20000,20000,0
|
|
20230704,093800,105292900,20000,20050,20050,20000,130
|
|
20230704,093700,102689850,20100,20100,20100,20100,0
|
|
20230704,093600,102689850,20100,20100,20100,20100,20
|
|
20230704,093500,102287850,20100,20050,20100,20050,76
|
|
20230704,093400,100764000,20050,20050,20050,20050,62
|
|
20230704,093300,99520900,20100,20100,20100,20100,184
|
|
20230704,093200,95822500,20000,20050,20050,20000,150
|
|
20230704,093100,92817450,20050,20100,20100,20050,184
|
|
20230704,093000,89126250,20150,20100,20150,20100,277
|
|
20230704,092900,83547450,20100,20150,20150,20100,1022
|
|
20230704,092800,63005150,20050,20100,20150,20050,194
|
|
20230704,092700,59111950,20150,20150,20150,20150,0
|
|
20230704,092600,59111950,20150,20100,20150,20050,45
|
|
20230704,092500,58209050,20100,20100,20100,20100,300
|
|
20230704,092400,52179050,20200,20200,20200,20200,7
|
|
20230704,092300,52037650,20150,20150,20150,20150,111
|
|
20230704,092200,49801000,20250,20200,20250,20200,67
|
|
20230704,092100,48446200,20200,20100,20200,20100,200
|
|
20230704,092000,44416900,20100,20100,20100,20100,3
|
|
20230704,091900,44356600,20200,20200,20200,20200,20
|
|
20230704,091800,43952600,20200,20200,20200,20200,59
|
|
20230704,091700,42760800,20200,20200,20200,20200,5
|
|
20230704,091600,42659800,20200,20200,20200,20200,0
|
|
20230704,091500,42659800,20200,20100,20200,20100,34
|
|
20230704,091400,41974900,20100,20100,20100,20100,61
|
|
20230704,091300,40748800,20100,20100,20100,20100,30
|
|
20230704,091200,40145800,20200,20200,20200,20200,0
|
|
20230704,091100,40145800,20200,20200,20200,20200,5
|
|
20230704,091000,40044800,20250,20200,20250,20200,116
|
|
20230704,090900,37697100,20050,20050,20050,20050,366
|
|
20230704,090800,30358800,20200,20200,20200,20200,0
|
|
20230704,090700,30358800,20200,20200,20200,20200,0
|
|
20230704,090600,30358800,20200,20200,20200,20200,56
|
|
20230704,090500,29227600,20200,20100,20200,20100,169
|
|
20230704,090400,25824450,20000,20100,20100,20000,1201
|
|
20230704,090300,1793350,20150,20150,20150,20150,25
|
|
20230704,090200,1289600,20150,20150,20150,20150,5
|
|
20230704,090100,1188850,20150,20150,20150,20150,0
|
|
20230704,090000,1188850,20150,20150,20150,20150,59
|