631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,192700,33316845900,20450,20450,20450,20450,0
|
|
20230721,192600,33316845900,20450,20450,20450,20450,0
|
|
20230721,192500,33316845900,20450,20450,20450,20450,0
|
|
20230721,192400,33316845900,20450,20450,20450,20450,0
|
|
20230721,192300,33316845900,20450,20450,20450,20450,0
|
|
20230721,192200,33316845900,20450,20450,20450,20450,0
|
|
20230721,192100,33316845900,20450,20450,20450,20450,0
|
|
20230721,192000,33316845900,20450,20450,20450,20450,0
|
|
20230721,191900,33316845900,20450,20450,20450,20450,0
|
|
20230721,191800,33316845900,20450,20450,20450,20450,0
|
|
20230721,191700,33316845900,20450,20450,20450,20450,0
|
|
20230721,191600,33316845900,20450,20450,20450,20450,0
|
|
20230721,191500,33316845900,20450,20450,20450,20450,0
|
|
20230721,191400,33316845900,20450,20450,20450,20450,0
|
|
20230721,191300,33316845900,20450,20450,20450,20450,0
|
|
20230721,191200,33316845900,20450,20450,20450,20450,0
|
|
20230721,191100,33316845900,20450,20450,20450,20450,0
|
|
20230721,191000,33316845900,20450,20450,20450,20450,0
|
|
20230721,190900,33316845900,20450,20450,20450,20450,0
|
|
20230721,190800,33316845900,20450,20450,20450,20450,0
|
|
20230721,190700,33316845900,20450,20450,20450,20450,0
|
|
20230721,190600,33316845900,20450,20450,20450,20450,0
|
|
20230721,190500,33316845900,20450,20450,20450,20450,0
|
|
20230721,190400,33316845900,20450,20450,20450,20450,0
|
|
20230721,190300,33316845900,20450,20450,20450,20450,0
|
|
20230721,190200,33316845900,20450,20450,20450,20450,0
|
|
20230721,190100,33316845900,20450,20450,20450,20450,0
|
|
20230721,190000,33316845900,20450,20450,20450,20450,0
|
|
20230721,185900,33316845900,20450,20450,20450,20450,0
|
|
20230721,185800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,185700,33316845900,20450,20450,20450,20450,0
|
|
20230721,185600,33316845900,20450,20450,20450,20450,0
|
|
20230721,185500,33316845900,20450,20450,20450,20450,0
|
|
20230721,185400,33316845900,20450,20450,20450,20450,0
|
|
20230721,185300,33316845900,20450,20450,20450,20450,0
|
|
20230721,185200,33316845900,20450,20450,20450,20450,0
|
|
20230721,185100,33316845900,20450,20450,20450,20450,0
|
|
20230721,185000,33316845900,20450,20450,20450,20450,0
|
|
20230721,184900,33316845900,20450,20450,20450,20450,0
|
|
20230721,184800,33316845900,20450,20450,20450,20450,0
|
|
20230721,184700,33316845900,20450,20450,20450,20450,0
|
|
20230721,184600,33316845900,20450,20450,20450,20450,0
|
|
20230721,184500,33316845900,20450,20450,20450,20450,0
|
|
20230721,184400,33316845900,20450,20450,20450,20450,0
|
|
20230721,184300,33316845900,20450,20450,20450,20450,0
|
|
20230721,184200,33316845900,20450,20450,20450,20450,0
|
|
20230721,184100,33316845900,20450,20450,20450,20450,0
|
|
20230721,184000,33316845900,20450,20450,20450,20450,0
|
|
20230721,183900,33316845900,20450,20450,20450,20450,0
|
|
20230721,183800,33316845900,20450,20450,20450,20450,0
|
|
20230721,183700,33316845900,20450,20450,20450,20450,0
|
|
20230721,183600,33316845900,20450,20450,20450,20450,0
|
|
20230721,183500,33316845900,20450,20450,20450,20450,0
|
|
20230721,183400,33316845900,20450,20450,20450,20450,0
|
|
20230721,183300,33316845900,20450,20450,20450,20450,0
|
|
20230721,183200,33316845900,20450,20450,20450,20450,0
|
|
20230721,183100,33316845900,20450,20450,20450,20450,0
|
|
20230721,183000,33316845900,20450,20450,20450,20450,0
|
|
20230721,182900,33316845900,20450,20450,20450,20450,0
|
|
20230721,182800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,182700,33316845900,20450,20450,20450,20450,0
|
|
20230721,182600,33316845900,20450,20450,20450,20450,0
|
|
20230721,182500,33316845900,20450,20450,20450,20450,0
|
|
20230721,182400,33316845900,20450,20450,20450,20450,0
|
|
20230721,182300,33316845900,20450,20450,20450,20450,0
|
|
20230721,182200,33316845900,20450,20450,20450,20450,0
|
|
20230721,182100,33316845900,20450,20450,20450,20450,0
|
|
20230721,182000,33316845900,20450,20450,20450,20450,0
|
|
20230721,181900,33316845900,20450,20450,20450,20450,0
|
|
20230721,181800,33316845900,20450,20450,20450,20450,0
|
|
20230721,181700,33316845900,20450,20450,20450,20450,0
|
|
20230721,181600,33316845900,20450,20450,20450,20450,0
|
|
20230721,181500,33316845900,20450,20450,20450,20450,0
|
|
20230721,181400,33316845900,20450,20450,20450,20450,0
|
|
20230721,181300,33316845900,20450,20450,20450,20450,0
|
|
20230721,181200,33316845900,20450,20450,20450,20450,0
|
|
20230721,181100,33316845900,20450,20450,20450,20450,0
|
|
20230721,181000,33316845900,20450,20450,20450,20450,0
|
|
20230721,180900,33316845900,20450,20450,20450,20450,0
|
|
20230721,180800,33316845900,20450,20450,20450,20450,0
|
|
20230721,180700,33316845900,20450,20450,20450,20450,0
|
|
20230721,180600,33316845900,20450,20450,20450,20450,0
|
|
20230721,180500,33316845900,20450,20450,20450,20450,0
|
|
20230721,180400,33316845900,20450,20450,20450,20450,0
|
|
20230721,180300,33316845900,20450,20450,20450,20450,0
|
|
20230721,180200,33316845900,20450,20450,20450,20450,0
|
|
20230721,180100,33316845900,20450,20450,20450,20450,0
|
|
20230721,180000,33316845900,20450,20450,20450,20450,0
|
|
20230721,175900,33316845900,20450,20450,20450,20450,0
|
|
20230721,175800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,175700,33316845900,20450,20450,20450,20450,0
|
|
20230721,175600,33316845900,20450,20450,20450,20450,0
|
|
20230721,175500,33316845900,20450,20450,20450,20450,0
|
|
20230721,175400,33316845900,20450,20450,20450,20450,0
|
|
20230721,175300,33316845900,20450,20450,20450,20450,0
|
|
20230721,175200,33316845900,20450,20450,20450,20450,0
|
|
20230721,175100,33316845900,20450,20450,20450,20450,0
|
|
20230721,175000,33316845900,20450,20450,20450,20450,0
|
|
20230721,174900,33316845900,20450,20450,20450,20450,0
|
|
20230721,174800,33316845900,20450,20450,20450,20450,0
|
|
20230721,174700,33316845900,20450,20450,20450,20450,0
|
|
20230721,174600,33316845900,20450,20450,20450,20450,0
|
|
20230721,174500,33316845900,20450,20450,20450,20450,0
|
|
20230721,174400,33316845900,20450,20450,20450,20450,0
|
|
20230721,174300,33316845900,20450,20450,20450,20450,0
|
|
20230721,174200,33316845900,20450,20450,20450,20450,0
|
|
20230721,174100,33316845900,20450,20450,20450,20450,0
|
|
20230721,174000,33316845900,20450,20450,20450,20450,0
|
|
20230721,173900,33316845900,20450,20450,20450,20450,0
|
|
20230721,173800,33316845900,20450,20450,20450,20450,0
|
|
20230721,173700,33316845900,20450,20450,20450,20450,0
|
|
20230721,173600,33316845900,20450,20450,20450,20450,0
|
|
20230721,173500,33316845900,20450,20450,20450,20450,0
|
|
20230721,173400,33316845900,20450,20450,20450,20450,0
|
|
20230721,173300,33316845900,20450,20450,20450,20450,0
|
|
20230721,173200,33316845900,20450,20450,20450,20450,0
|
|
20230721,173100,33316845900,20450,20450,20450,20450,0
|
|
20230721,173000,33316845900,20450,20450,20450,20450,0
|
|
20230721,172900,33316845900,20450,20450,20450,20450,0
|
|
20230721,172800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,172700,33316845900,20450,20450,20450,20450,0
|
|
20230721,172600,33316845900,20450,20450,20450,20450,0
|
|
20230721,172500,33316845900,20450,20450,20450,20450,0
|
|
20230721,172400,33316845900,20450,20450,20450,20450,0
|
|
20230721,172300,33316845900,20450,20450,20450,20450,0
|
|
20230721,172200,33316845900,20450,20450,20450,20450,0
|
|
20230721,172100,33316845900,20450,20450,20450,20450,0
|
|
20230721,172000,33316845900,20450,20450,20450,20450,0
|
|
20230721,171900,33316845900,20450,20450,20450,20450,0
|
|
20230721,171800,33316845900,20450,20450,20450,20450,0
|
|
20230721,171700,33316845900,20450,20450,20450,20450,0
|
|
20230721,171600,33316845900,20450,20450,20450,20450,0
|
|
20230721,171500,33316845900,20450,20450,20450,20450,0
|
|
20230721,171400,33316845900,20450,20450,20450,20450,0
|
|
20230721,171300,33316845900,20450,20450,20450,20450,0
|
|
20230721,171200,33316845900,20450,20450,20450,20450,0
|
|
20230721,171100,33316845900,20450,20450,20450,20450,0
|
|
20230721,171000,33316845900,20450,20450,20450,20450,0
|
|
20230721,170900,33316845900,20450,20450,20450,20450,0
|
|
20230721,170800,33316845900,20450,20450,20450,20450,0
|
|
20230721,170700,33316845900,20450,20450,20450,20450,0
|
|
20230721,170600,33316845900,20450,20450,20450,20450,0
|
|
20230721,170500,33316845900,20450,20450,20450,20450,0
|
|
20230721,170400,33316845900,20450,20450,20450,20450,0
|
|
20230721,170300,33316845900,20450,20450,20450,20450,0
|
|
20230721,170200,33316845900,20450,20450,20450,20450,0
|
|
20230721,170100,33316845900,20450,20450,20450,20450,0
|
|
20230721,170000,33316845900,20450,20450,20450,20450,0
|
|
20230721,165900,33316845900,20450,20450,20450,20450,0
|
|
20230721,165800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,165700,33316845900,20450,20450,20450,20450,0
|
|
20230721,165600,33316845900,20450,20450,20450,20450,0
|
|
20230721,165500,33316845900,20450,20450,20450,20450,0
|
|
20230721,165400,33316845900,20450,20450,20450,20450,0
|
|
20230721,165300,33316845900,20450,20450,20450,20450,0
|
|
20230721,165200,33316845900,20450,20450,20450,20450,0
|
|
20230721,165100,33316845900,20450,20450,20450,20450,0
|
|
20230721,165000,33316845900,20450,20450,20450,20450,0
|
|
20230721,164900,33316845900,20450,20450,20450,20450,0
|
|
20230721,164800,33316845900,20450,20450,20450,20450,0
|
|
20230721,164700,33316845900,20450,20450,20450,20450,0
|
|
20230721,164600,33316845900,20450,20450,20450,20450,0
|
|
20230721,164500,33316845900,20450,20450,20450,20450,0
|
|
20230721,164400,33316845900,20450,20450,20450,20450,0
|
|
20230721,164300,33316845900,20450,20450,20450,20450,0
|
|
20230721,164200,33316845900,20450,20450,20450,20450,0
|
|
20230721,164100,33316845900,20450,20450,20450,20450,0
|
|
20230721,164000,33316845900,20450,20450,20450,20450,0
|
|
20230721,163900,33316845900,20450,20450,20450,20450,0
|
|
20230721,163800,33316845900,20450,20450,20450,20450,0
|
|
20230721,163700,33316845900,20450,20450,20450,20450,0
|
|
20230721,163600,33316845900,20450,20450,20450,20450,0
|
|
20230721,163500,33316845900,20450,20450,20450,20450,0
|
|
20230721,163400,33316845900,20450,20450,20450,20450,0
|
|
20230721,163300,33316845900,20450,20450,20450,20450,0
|
|
20230721,163200,33316845900,20450,20450,20450,20450,0
|
|
20230721,163100,33316845900,20450,20450,20450,20450,0
|
|
20230721,163000,33316845900,20450,20450,20450,20450,0
|
|
20230721,162900,33316845900,20450,20450,20450,20450,0
|
|
20230721,162800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,162700,33316845900,20450,20450,20450,20450,0
|
|
20230721,162600,33316845900,20450,20450,20450,20450,0
|
|
20230721,162500,33316845900,20450,20450,20450,20450,0
|
|
20230721,162400,33316845900,20450,20450,20450,20450,0
|
|
20230721,162300,33316845900,20450,20450,20450,20450,0
|
|
20230721,162200,33316845900,20450,20450,20450,20450,0
|
|
20230721,162100,33316845900,20450,20450,20450,20450,0
|
|
20230721,162000,33316845900,20450,20450,20450,20450,0
|
|
20230721,161900,33316845900,20450,20450,20450,20450,0
|
|
20230721,161800,33316845900,20450,20450,20450,20450,0
|
|
20230721,161700,33316845900,20450,20450,20450,20450,0
|
|
20230721,161600,33316845900,20450,20450,20450,20450,0
|
|
20230721,161500,33316845900,20450,20450,20450,20450,0
|
|
20230721,161400,33316845900,20450,20450,20450,20450,0
|
|
20230721,161300,33316845900,20450,20450,20450,20450,0
|
|
20230721,161200,33316845900,20450,20450,20450,20450,0
|
|
20230721,161100,33316845900,20450,20450,20450,20450,0
|
|
20230721,161000,33316845900,20450,20450,20450,20450,0
|
|
20230721,160900,33316845900,20450,20450,20450,20450,0
|
|
20230721,160800,33316845900,20450,20450,20450,20450,0
|
|
20230721,160700,33316845900,20450,20450,20450,20450,0
|
|
20230721,160600,33316845900,20450,20450,20450,20450,0
|
|
20230721,160500,33316845900,20450,20450,20450,20450,0
|
|
20230721,160400,33316845900,20450,20450,20450,20450,0
|
|
20230721,160300,33316845900,20450,20450,20450,20450,0
|
|
20230721,160200,33316845900,20450,20450,20450,20450,0
|
|
20230721,160100,33316845900,20450,20450,20450,20450,0
|
|
20230721,160000,33316845900,20450,20450,20450,20450,0
|
|
20230721,155900,33316845900,20450,20450,20450,20450,0
|
|
20230721,155800,33316845900,20450,20450,20450,20450,40239
|
|
20230721,155700,33316845900,20450,20450,20450,20450,0
|
|
20230721,155600,33316845900,20450,20450,20450,20450,0
|
|
20230721,155500,33316845900,20450,20450,20450,20450,0
|
|
20230721,155400,33316845900,20450,20450,20450,20450,0
|
|
20230721,155300,33316845900,20450,20450,20450,20450,0
|
|
20230721,155200,33316845900,20450,20450,20450,20450,0
|
|
20230721,155100,33316845900,20450,20450,20450,20450,0
|
|
20230721,155000,33316845900,20450,20450,20450,20450,0
|
|
20230721,154900,33316845900,20450,20450,20450,20450,0
|
|
20230721,154800,33316845900,20450,20450,20450,20450,0
|
|
20230721,154700,33316845900,20450,20450,20450,20450,0
|
|
20230721,154600,33316845900,20450,20450,20450,20450,0
|
|
20230721,154500,33316845900,20450,20450,20450,20450,0
|
|
20230721,154400,33316845900,20450,20450,20450,20450,0
|
|
20230721,154300,33316845900,20450,20450,20450,20450,0
|
|
20230721,154200,33316845900,20450,20450,20450,20450,0
|
|
20230721,154100,33316845900,20450,20450,20450,20450,0
|
|
20230721,154000,33316845900,20450,20450,20450,20450,0
|
|
20230721,153900,33316845900,20450,20450,20450,20450,0
|
|
20230721,153800,33316845900,20450,20450,20450,20450,0
|
|
20230721,153700,33316845900,20450,20450,20450,20450,0
|
|
20230721,153600,33316845900,20450,20450,20450,20450,0
|
|
20230721,153500,33316845900,20450,20450,20450,20450,0
|
|
20230721,153400,33316845900,20450,20450,20450,20450,0
|
|
20230721,153300,33316845900,20450,20450,20450,20450,0
|
|
20230721,153200,33316845900,20450,20450,20450,20450,0
|
|
20230721,153100,33316845900,20450,20450,20450,20450,0
|
|
20230721,153000,33316845900,20450,20450,20450,20450,40239
|
|
20230721,152900,32493958350,20450,20450,20450,20450,0
|
|
20230721,152800,32493958350,20450,20450,20450,20450,0
|
|
20230721,152700,32493958350,20450,20450,20450,20450,0
|
|
20230721,152600,32493958350,20450,20450,20450,20450,0
|
|
20230721,152500,32493958350,20450,20450,20450,20450,0
|
|
20230721,152400,32493958350,20450,20450,20450,20450,0
|
|
20230721,152300,32493958350,20450,20450,20450,20450,0
|
|
20230721,152200,32493958350,20450,20450,20450,20450,0
|
|
20230721,152100,32493958350,20450,20450,20450,20450,0
|
|
20230721,152000,32493958350,20450,20450,20450,20450,0
|
|
20230721,151900,32493958350,20450,20450,20450,20400,2065
|
|
20230721,151800,32451787750,20450,20400,20450,20350,14137
|
|
20230721,151700,32163429600,20350,20350,20400,20350,3136
|
|
20230721,151600,32099513550,20400,20400,20400,20350,1951
|
|
20230721,151500,32059797150,20400,20350,20400,20350,2181
|
|
20230721,151400,32015403950,20350,20400,20400,20350,7685
|
|
20230721,151300,31858988300,20400,20350,20400,20350,3820
|
|
20230721,151200,31781147850,20350,20350,20400,20300,10974
|
|
20230721,151100,31557990050,20350,20350,20350,20300,1691
|
|
20230721,151000,31523611400,20350,20350,20350,20300,2276
|
|
20230721,150900,31477392300,20300,20350,20350,20300,872
|
|
20230721,150800,31459660750,20350,20300,20350,20300,3689
|
|
20230721,150700,31384665800,20300,20350,20350,20300,2035
|
|
20230721,150600,31343290450,20350,20350,20350,20300,1073
|
|
20230721,150500,31321466450,20350,20350,20400,20300,16907
|
|
20230721,150400,30977532500,20350,20350,20350,20300,3321
|
|
20230721,150300,30910104000,20350,20300,20350,20300,1651
|
|
20230721,150200,30876557300,20300,20300,20350,20300,1163
|
|
20230721,150100,30852938100,20350,20300,20350,20300,1625
|
|
20230721,150000,30819924350,20350,20300,20350,20300,1367
|
|
20230721,145900,30792131700,20300,20300,20350,20300,3505
|
|
20230721,145800,30720974850,20300,20300,20350,20300,1546
|
|
20230721,145700,30689587250,20300,20350,20350,20300,1947
|
|
20230721,145600,30650061000,20300,20350,20350,20300,3026
|
|
20230721,145500,30588611000,20300,20300,20350,20300,4251
|
|
20230721,145400,30502284900,20300,20300,20350,20300,4040
|
|
20230721,145300,30420136450,20300,20350,20400,20300,3032
|
|
20230721,145200,30358500750,20350,20350,20400,20350,2371
|
|
20230721,145100,30310247850,20350,20350,20400,20350,2238
|
|
20230721,145000,30264702150,20400,20400,20400,20350,4670
|
|
20230721,144900,30169621950,20350,20350,20400,20350,2103
|
|
20230721,144800,30126813850,20350,20400,20400,20350,1047
|
|
20230721,144700,30105505050,20350,20350,20400,20350,1801
|
|
20230721,144600,30068851400,20400,20400,20400,20350,1120
|
|
20230721,144500,30046042100,20400,20300,20400,20300,5619
|
|
20230721,144400,29931780750,20300,20300,20350,20300,3788
|
|
20230721,144300,29854846550,20350,20350,20350,20300,3361
|
|
20230721,144200,29786526500,20300,20300,20350,20300,1709
|
|
20230721,144100,29751827300,20350,20300,20350,20300,3544
|
|
20230721,144000,29679842900,20350,20300,20350,20300,2385
|
|
20230721,143900,29631390750,20300,20300,20350,20300,1270
|
|
20230721,143800,29605607350,20300,20350,20350,20300,1263
|
|
20230721,143700,29579963250,20350,20400,20400,20350,6933
|
|
20230721,143600,29438865750,20350,20350,20400,20350,2089
|
|
20230721,143500,29396341000,20350,20300,20400,20300,3608
|
|
20230721,143400,29322925900,20300,20300,20350,20300,5297
|
|
20230721,143300,29215371100,20300,20350,20350,20300,2545
|
|
20230721,143200,29163696600,20300,20300,20350,20300,4388
|
|
20230721,143100,29074577000,20350,20300,20350,20300,1088
|
|
20230721,143000,29052464550,20300,20300,20350,20300,1409
|
|
20230721,142900,29023848700,20350,20300,20350,20300,2213
|
|
20230721,142800,28978920750,20350,20350,20350,20300,957
|
|
20230721,142700,28959479650,20300,20300,20350,20300,1874
|
|
20230721,142600,28921371400,20300,20300,20350,20300,1342
|
|
20230721,142500,28894127350,20300,20350,20350,20300,1136
|
|
20230721,142400,28871035150,20300,20300,20350,20300,3880
|
|
20230721,142300,28792180200,20300,20300,20350,20300,2534
|
|
20230721,142200,28740733100,20300,20300,20350,20300,707
|
|
20230721,142100,28726380050,20300,20350,20350,20250,5859
|
|
20230721,142000,28607459100,20350,20300,20350,20250,3587
|
|
20230721,141900,28534681650,20300,20300,20350,20250,6804
|
|
20230721,141800,28396559150,20300,20300,20350,20300,3173
|
|
20230721,141700,28332034600,20300,20350,20350,20300,1724
|
|
20230721,141600,28297019600,20300,20350,20350,20300,993
|
|
20230721,141500,28276860300,20350,20300,20350,20300,1288
|
|
20230721,141400,28250711350,20350,20300,20350,20250,3898
|
|
20230721,141300,28171752400,20250,20250,20350,20200,8231
|
|
20230721,141200,28004772100,20200,20250,20300,20200,3987
|
|
20230721,141100,27924039800,20300,20300,20300,20250,2474
|
|
20230721,141000,27873940450,20250,20250,20300,20250,17178
|
|
20230721,140900,27526055650,20250,20250,20300,20250,2638
|
|
20230721,140800,27472604250,20250,20250,20300,20250,1396
|
|
20230721,140700,27444326500,20300,20250,20300,20250,3318
|
|
20230721,140600,27377126300,20250,20250,20300,20250,2189
|
|
20230721,140500,27332796750,20250,20300,20300,20250,2974
|
|
20230721,140400,27272560150,20300,20250,20300,20250,3311
|
|
20230721,140300,27205405150,20300,20300,20300,20250,4881
|
|
20230721,140200,27106351750,20250,20300,20300,20250,3798
|
|
20230721,140100,27029282150,20250,20300,20300,20250,1270
|
|
20230721,140000,27003536450,20300,20250,20300,20250,5204
|
|
20230721,135900,26898128900,20250,20250,20300,20250,9537
|
|
20230721,135800,26704642650,20250,20300,20300,20250,3024
|
|
20230721,135700,26643342000,20300,20300,20300,20250,2558
|
|
20230721,135600,26591497650,20300,20300,20350,20250,3236
|
|
20230721,135500,26525911800,20300,20300,20350,20250,2259
|
|
20230721,135400,26480066450,20300,20250,20350,20250,7304
|
|
20230721,135300,26331886000,20250,20300,20300,20250,2198
|
|
20230721,135200,26287349500,20250,20300,20300,20250,2149
|
|
20230721,135100,26243786500,20300,20250,20300,20250,3556
|
|
20230721,135000,26171668850,20250,20300,20300,20250,6289
|
|
20230721,134900,26044306900,20300,20250,20300,20250,1407
|
|
20230721,134800,26015808850,20300,20300,20300,20250,1542
|
|
20230721,134700,25984566400,20250,20350,20350,20250,3136
|
|
20230721,134600,25920960650,20300,20300,20350,20300,3235
|
|
20230721,134500,25855279650,20300,20300,20350,20300,1207
|
|
20230721,134400,25830776750,20300,20300,20350,20300,1877
|
|
20230721,134300,25792672800,20300,20300,20350,20300,2836
|
|
20230721,134200,25735093850,20300,20250,20350,20250,4993
|
|
20230721,134100,25633765800,20300,20300,20300,20250,14654
|
|
20230721,134000,25336620700,20300,20250,20300,20250,757
|
|
20230721,133900,25321287950,20250,20250,20300,20250,3117
|
|
20230721,133800,25258155100,20250,20300,20350,20250,35034
|
|
20230721,133700,24547043450,20350,20300,20350,20300,1300
|
|
20230721,133600,24520624650,20300,20300,20350,20300,2317
|
|
20230721,133500,24473582500,20300,20350,20350,20300,1734
|
|
20230721,133400,24438359850,20300,20350,20350,20300,12664
|
|
20230721,133300,24181197600,20350,20350,20400,20300,5215
|
|
20230721,133200,24075077050,20300,20350,20400,20300,2607
|
|
20230721,133100,24022025000,20400,20350,20400,20350,717
|
|
20230721,133000,24007429700,20350,20350,20400,20300,1875
|
|
20230721,132900,23969243200,20350,20350,20350,20300,5264
|
|
20230721,132800,23862259200,20350,20350,20400,20350,2723
|
|
20230721,132700,23806843100,20350,20350,20400,20350,3126
|
|
20230721,132600,23743221750,20350,20400,20400,20350,1935
|
|
20230721,132500,23703837250,20350,20400,20400,20350,596
|
|
20230721,132400,23691702700,20400,20400,20400,20350,1915
|
|
20230721,132300,23652728950,20350,20350,20400,20350,550
|
|
20230721,132200,23641535100,20400,20350,20400,20350,4994
|
|
20230721,132100,23539881250,20350,20350,20400,20350,2426
|
|
20230721,132000,23490503950,20350,20350,20400,20350,4174
|
|
20230721,131900,23405560750,20350,20350,20400,20350,3043
|
|
20230721,131800,23343585600,20400,20350,20400,20350,965
|
|
20230721,131700,23323945350,20350,20350,20400,20350,2774
|
|
20230721,131600,23267493900,20350,20350,20400,20350,901
|
|
20230721,131500,23249156500,20400,20350,20400,20350,1066
|
|
20230721,131400,23227446450,20350,20350,20400,20350,1269
|
|
20230721,131300,23201621650,20350,20350,20400,20350,1517
|
|
20230721,131200,23170738300,20350,20350,20350,20350,512
|
|
20230721,131100,23160319100,20350,20400,20400,20350,4748
|
|
20230721,131000,23063481150,20450,20400,20450,20400,1608
|
|
20230721,130900,23030676150,20400,20450,20450,20400,1611
|
|
20230721,130800,22997811100,20450,20350,20450,20350,6868
|
|
20230721,130700,22857694100,20350,20350,20400,20350,4791
|
|
20230721,130600,22760091150,20350,20350,20400,20350,1808
|
|
20230721,130500,22723296750,20350,20350,20400,20350,696
|
|
20230721,130400,22709122950,20400,20350,20400,20350,5220
|
|
20230721,130300,22602844900,20350,20350,20400,20350,2112
|
|
20230721,130200,22559854450,20350,20400,20400,20350,2925
|
|
20230721,130100,22500325000,20350,20350,20400,20350,2150
|
|
20230721,130000,22456564500,20400,20350,20400,20350,1853
|
|
20230721,125900,22418819450,20400,20350,20400,20350,2049
|
|
20230721,125800,22377070650,20400,20400,20400,20350,623
|
|
20230721,125700,22364374750,20350,20350,20400,20350,1175
|
|
20230721,125600,22340455100,20350,20350,20400,20350,2960
|
|
20230721,125500,22280172700,20350,20400,20400,20350,2627
|
|
20230721,125400,22226703650,20350,20400,20400,20350,1994
|
|
20230721,125300,22186100650,20400,20350,20450,20350,4229
|
|
20230721,125200,22099895050,20400,20400,20450,20350,3093
|
|
20230721,125100,22036793400,20400,20350,20450,20350,1958
|
|
20230721,125000,21996832100,20400,20400,20400,20350,1635
|
|
20230721,124900,21963500150,20400,20350,20450,20300,7700
|
|
20230721,124800,21806695500,20350,20350,20400,20300,16472
|
|
20230721,124700,21471541150,20350,20350,20400,20350,9920
|
|
20230721,124600,21269614500,20350,20400,20400,20350,4588
|
|
20230721,124500,21176189700,20400,20350,20400,20350,2597
|
|
20230721,124400,21123246450,20350,20400,20450,20350,11171
|
|
20230721,124300,20895598300,20400,20400,20450,20400,5179
|
|
20230721,124200,20789943100,20450,20450,20450,20400,3473
|
|
20230721,124100,20719088500,20450,20400,20450,20400,5455
|
|
20230721,124000,20607791650,20400,20400,20450,20400,4044
|
|
20230721,123900,20525280050,20400,20400,20450,20400,2650
|
|
20230721,123800,20471181750,20400,20450,20500,20400,1875
|
|
20230721,123700,20432843000,20500,20450,20500,20400,1455
|
|
20230721,123600,20403080200,20450,20400,20500,20400,10110
|
|
20230721,123500,20196662950,20450,20450,20500,20400,3148
|
|
20230721,123400,20132287700,20450,20500,20500,20450,1425
|
|
20230721,123300,20103130200,20500,20450,20500,20450,1119
|
|
20230721,123200,20080240750,20450,20450,20500,20450,636
|
|
20230721,123100,20067226600,20450,20450,20500,20450,2315
|
|
20230721,123000,20019882250,20450,20500,20500,20450,1529
|
|
20230721,122900,19988605300,20500,20500,20500,20450,1560
|
|
20230721,122800,19956693500,20500,20450,20500,20450,571
|
|
20230721,122700,19944995050,20500,20500,20500,20450,1046
|
|
20230721,122600,19923593350,20500,20400,20500,20400,8815
|
|
20230721,122500,19743442500,20450,20450,20450,20400,1055
|
|
20230721,122400,19721894200,20400,20450,20500,20400,7416
|
|
20230721,122300,19570253850,20500,20450,20500,20450,481
|
|
20230721,122200,19560407500,20450,20450,20500,20450,851
|
|
20230721,122100,19543000650,20450,20500,20550,20450,4001
|
|
20230721,122000,19460995500,20500,20450,20500,20450,260
|
|
20230721,121900,19455672550,20450,20450,20500,20450,5801
|
|
20230721,121800,19336884350,20450,20500,20500,20450,8125
|
|
20230721,121700,19170724600,20500,20500,20550,20450,2264
|
|
20230721,121600,19124346400,20500,20500,20550,20450,6925
|
|
20230721,121500,18982456800,20500,20500,20500,20450,3680
|
|
20230721,121400,18907165900,20450,20550,20550,20450,2909
|
|
20230721,121300,18847535900,20500,20550,20550,20500,504
|
|
20230721,121200,18837199650,20550,20500,20550,20450,1333
|
|
20230721,121100,18809903550,20500,20500,20550,20450,3022
|
|
20230721,121000,18747980550,20450,20500,20500,20450,1033
|
|
20230721,120900,18726815900,20450,20500,20500,20450,839
|
|
20230721,120800,18709634100,20450,20550,20550,20450,11060
|
|
20230721,120700,18482932850,20500,20550,20550,20500,851
|
|
20230721,120600,18465474650,20500,20500,20550,20500,3330
|
|
20230721,120500,18397100250,20500,20500,20550,20500,2098
|
|
20230721,120400,18354054850,20550,20500,20550,20500,2847
|
|
20230721,120300,18295676600,20550,20500,20550,20500,9531
|
|
20230721,120200,18100149450,20550,20550,20550,20500,716
|
|
20230721,120100,18085460850,20550,20500,20550,20500,4331
|
|
20230721,120000,17996485100,20500,20550,20600,20500,3297
|
|
20230721,115900,17928871750,20550,20550,20600,20500,2819
|
|
20230721,115800,17871024950,20550,20550,20550,20500,359
|
|
20230721,115700,17863650600,20550,20550,20550,20550,1053
|
|
20230721,115600,17842011450,20550,20550,20600,20550,1033
|
|
20230721,115500,17820778800,20550,20600,20600,20550,436
|
|
20230721,115400,17811814250,20600,20500,20600,20500,2243
|
|
20230721,115300,17765773950,20550,20550,20550,20500,720
|
|
20230721,115200,17750995850,20550,20550,20550,20500,1276
|
|
20230721,115100,17724827200,20550,20500,20550,20500,788
|
|
20230721,115000,17708657900,20500,20550,20600,20500,3730
|
|
20230721,114900,17632005250,20550,20600,20600,20550,746
|
|
20230721,114800,17616671050,20550,20600,20600,20550,2161
|
|
20230721,114700,17572257800,20600,20550,20600,20550,681
|
|
20230721,114600,17558258800,20600,20550,20600,20550,1453
|
|
20230721,114500,17528364650,20550,20600,20600,20550,1320
|
|
20230721,114400,17501184700,20550,20550,20600,20550,2899
|
|
20230721,114300,17441604400,20550,20550,20650,20550,2710
|
|
20230721,114200,17385874000,20600,20550,20600,20550,2195
|
|
20230721,114100,17340733200,20600,20650,20650,20550,6112
|
|
20230721,114000,17214999350,20650,20600,20650,20600,1918
|
|
20230721,113900,17175482700,20600,20650,20650,20600,558
|
|
20230721,113800,17163983300,20600,20650,20650,20600,895
|
|
20230721,113700,17145540100,20600,20650,20650,20600,5934
|
|
20230721,113600,17023294400,20600,20600,20650,20600,1685
|
|
20230721,113500,16988577100,20650,20600,20650,20600,236
|
|
20230721,113400,16983709700,20650,20600,20650,20600,1003
|
|
20230721,113300,16963016200,20600,20650,20650,20600,927
|
|
20230721,113200,16943913650,20650,20600,20650,20600,2315
|
|
20230721,113100,16896216750,20600,20650,20650,20600,384
|
|
20230721,113000,16888301100,20600,20650,20650,20600,2419
|
|
20230721,112900,16838467450,20650,20650,20650,20600,1540
|
|
20230721,112800,16806733100,20650,20650,20650,20600,2554
|
|
20230721,112700,16754001650,20600,20650,20700,20600,2044
|
|
20230721,112600,16711789050,20700,20650,20700,20650,1157
|
|
20230721,112500,16687886000,20650,20650,20700,20650,205
|
|
20230721,112400,16683651400,20650,20650,20650,20600,1263
|
|
20230721,112300,16657604750,20650,20600,20700,20600,4852
|
|
20230721,112200,16557543100,20650,20650,20700,20600,1453
|
|
20230721,112100,16527549200,20650,20650,20700,20600,1643
|
|
20230721,112000,16493641950,20650,20700,20700,20600,2046
|
|
20230721,111900,16451389400,20650,20650,20700,20650,389
|
|
20230721,111800,16443351800,20650,20650,20700,20600,1595
|
|
20230721,111700,16410458800,20650,20600,20700,20600,1905
|
|
20230721,111600,16371120100,20650,20700,20700,20600,1492
|
|
20230721,111500,16340301100,20700,20700,20700,20600,3535
|
|
20230721,111400,16267216350,20600,20650,20700,20600,2612
|
|
20230721,111300,16213318700,20650,20700,20700,20650,2231
|
|
20230721,111200,16167225600,20700,20650,20700,20600,2103
|
|
20230721,111100,16123778700,20650,20650,20700,20600,6070
|
|
20230721,111000,15998443750,20600,20650,20650,20600,1467
|
|
20230721,110900,15968202250,20650,20650,20650,20600,1092
|
|
20230721,110800,15945672900,20650,20600,20650,20600,5236
|
|
20230721,110700,15837673950,20550,20600,20600,20550,3885
|
|
20230721,110600,15757806600,20600,20550,20600,20500,3729
|
|
20230721,110500,15681239400,20550,20550,20550,20500,5487
|
|
20230721,110400,15568662000,20550,20500,20550,20500,2922
|
|
20230721,110300,15508747100,20550,20500,20550,20500,2151
|
|
20230721,110200,15464551400,20500,20500,20550,20500,2092
|
|
20230721,110100,15421578750,20550,20550,20550,20500,458
|
|
20230721,110000,15412174400,20500,20550,20550,20500,3736
|
|
20230721,105900,15335580050,20550,20450,20550,20450,579
|
|
20230721,105800,15323708950,20450,20500,20500,20450,915
|
|
20230721,105700,15304969500,20500,20550,20600,20450,4284
|
|
20230721,105600,15217107300,20550,20550,20600,20500,3547
|
|
20230721,105500,15144218950,20600,20550,20600,20500,2130
|
|
20230721,105400,15100453000,20550,20500,20550,20500,1582
|
|
20230721,105300,15068007700,20500,20500,20550,20500,396
|
|
20230721,105200,15059879450,20500,20500,20550,20500,546
|
|
20230721,105100,15048679000,20550,20500,20550,20500,793
|
|
20230721,105000,15032419200,20500,20500,20550,20450,1731
|
|
20230721,104900,14996966750,20500,20500,20500,20450,4314
|
|
20230721,104800,14908575000,20500,20550,20550,20450,7925
|
|
20230721,104700,14746105900,20550,20600,20600,20500,2925
|
|
20230721,104600,14685996750,20550,20600,20600,20550,576
|
|
20230721,104500,14674147700,20550,20600,20600,20550,600
|
|
20230721,104400,14661802700,20600,20550,20600,20550,2386
|
|
20230721,104300,14612763100,20550,20500,20600,20500,913
|
|
20230721,104200,14594001700,20500,20550,20600,20500,3207
|
|
20230721,104100,14528159900,20550,20600,20600,20500,1588
|
|
20230721,104000,14495521800,20550,20550,20600,20500,3240
|
|
20230721,103900,14428980050,20550,20550,20600,20500,1101
|
|
20230721,103800,14406372000,20550,20550,20600,20500,2114
|
|
20230721,103700,14362961850,20550,20600,20600,20550,1959
|
|
20230721,103600,14322612250,20600,20600,20650,20500,4130
|
|
20230721,103500,14237733850,20550,20550,20600,20550,1153
|
|
20230721,103400,14214036400,20550,20550,20600,20500,2260
|
|
20230721,103300,14167579100,20550,20550,20600,20550,2961
|
|
20230721,103200,14106599050,20600,20550,20600,20500,3561
|
|
20230721,103100,14033331750,20500,20500,20550,20450,5744
|
|
20230721,103000,13915379950,20500,20500,20550,20450,3807
|
|
20230721,102900,13837436950,20450,20500,20550,20450,1998
|
|
20230721,102800,13796488700,20450,20450,20500,20450,904
|
|
20230721,102700,13777993900,20500,20500,20550,20450,6290
|
|
20230721,102600,13649046850,20500,20550,20600,20500,2690
|
|
20230721,102500,13593878400,20550,20550,20600,20500,1976
|
|
20230721,102400,13553274200,20550,20550,20600,20500,3127
|
|
20230721,102300,13489063200,20500,20550,20600,20500,1158
|
|
20230721,102200,13465265600,20550,20500,20600,20500,1168
|
|
20230721,102100,13441272200,20500,20550,20600,20500,1672
|
|
20230721,102000,13406908900,20550,20600,20600,20500,3812
|
|
20230721,101900,13328598300,20600,20550,20600,20550,471
|
|
20230721,101800,13318911700,20600,20550,20600,20500,3503
|
|
20230721,101700,13246955350,20550,20500,20550,20500,1118
|
|
20230721,101600,13224003450,20500,20550,20600,20500,1717
|
|
20230721,101500,13188731700,20550,20550,20600,20500,1074
|
|
20230721,101400,13166659950,20500,20450,20550,20450,4761
|
|
20230721,101300,13068945750,20500,20550,20550,20450,8738
|
|
20230721,101200,12889787200,20550,20500,20550,20500,3562
|
|
20230721,101100,12816734950,20500,20500,20550,20500,510
|
|
20230721,101000,12806268050,20500,20500,20550,20500,3747
|
|
20230721,100900,12729419300,20500,20550,20550,20500,1179
|
|
20230721,100800,12705221850,20550,20500,20550,20500,3002
|
|
20230721,100700,12643652900,20550,20600,20650,20500,17352
|
|
20230721,100600,12286534800,20650,20600,20650,20600,2304
|
|
20230721,100500,12239023700,20600,20700,20700,20600,4226
|
|
20230721,100400,12151747950,20650,20700,20750,20650,5650
|
|
20230721,100300,12034815100,20750,20750,20800,20700,5263
|
|
20230721,100200,11925549600,20700,20750,20800,20700,6009
|
|
20230721,100100,11800904100,20750,20650,20750,20650,2393
|
|
20230721,100000,11751342450,20650,20700,20750,20600,5408
|
|
20230721,095900,11639546950,20750,20700,20750,20700,1122
|
|
20230721,095800,11616312750,20750,20700,20750,20650,3970
|
|
20230721,095700,11534170250,20650,20700,20700,20600,5618
|
|
20230721,095600,11418292150,20700,20650,20700,20650,3004
|
|
20230721,095500,11356245550,20650,20700,20700,20650,2222
|
|
20230721,095400,11310338800,20700,20700,20700,20650,1710
|
|
20230721,095300,11274951900,20650,20700,20700,20650,2086
|
|
20230721,095200,11231793400,20700,20700,20700,20650,1078
|
|
20230721,095100,11209495400,20700,20700,20750,20650,4955
|
|
20230721,095000,11106997700,20750,20700,20750,20650,7544
|
|
20230721,094900,10950813850,20700,20700,20700,20650,1343
|
|
20230721,094800,10923021850,20700,20650,20700,20600,10628
|
|
20230721,094700,10703617750,20650,20600,20650,20600,3845
|
|
20230721,094600,10624364400,20650,20650,20650,20600,2031
|
|
20230721,094500,10582482200,20650,20650,20650,20600,3193
|
|
20230721,094400,10516557850,20650,20650,20700,20600,2015
|
|
20230721,094300,10474951500,20700,20650,20700,20600,3696
|
|
20230721,094200,10398693200,20650,20650,20650,20600,6531
|
|
20230721,094100,10263842550,20650,20600,20650,20550,7814
|
|
20230721,094000,10102793850,20600,20550,20600,20550,3830
|
|
20230721,093900,10023957050,20600,20600,20600,20550,2870
|
|
20230721,093800,9964906300,20600,20550,20600,20550,2136
|
|
20230721,093700,9920944400,20550,20550,20600,20500,2649
|
|
20230721,093600,9866519150,20550,20550,20600,20550,2738
|
|
20230721,093500,9810218700,20550,20550,20600,20500,2804
|
|
20230721,093400,9752662250,20500,20550,20600,20500,5294
|
|
20230721,093300,9643896150,20550,20500,20550,20450,2513
|
|
20230721,093200,9592319400,20500,20500,20550,20450,8545
|
|
20230721,093100,9417140600,20500,20450,20500,20450,1645
|
|
20230721,093000,9383485700,20450,20500,20500,20450,3388
|
|
20230721,092900,9314088000,20450,20450,20450,20400,4691
|
|
20230721,092800,9218207300,20400,20400,20450,20350,6090
|
|
20230721,092700,9094090850,20400,20450,20450,20350,18754
|
|
20230721,092600,8711552150,20450,20500,20500,20400,8734
|
|
20230721,092500,8533039450,20500,20500,20500,20400,9493
|
|
20230721,092400,8339202150,20500,20400,20500,20400,3593
|
|
20230721,092300,8265721250,20400,20550,20600,20400,21595
|
|
20230721,092200,7823322100,20500,20550,20600,20500,4450
|
|
20230721,092100,7731895450,20600,20500,20600,20500,11596
|
|
20230721,092000,7493542950,20550,20550,20600,20500,4265
|
|
20230721,091900,7405914950,20600,20500,20650,20500,4148
|
|
20230721,091800,7320576100,20550,20650,20650,20500,11275
|
|
20230721,091700,7088648050,20600,20550,20750,20550,9162
|
|
20230721,091600,6899233300,20600,20400,20600,20400,19088
|
|
20230721,091500,6507249300,20450,20550,20600,20450,25148
|
|
20230721,091400,5991953200,20550,20700,20700,20550,15308
|
|
20230721,091300,5676522100,20700,20650,20700,20650,2966
|
|
20230721,091200,5615217900,20650,20650,20700,20600,7766
|
|
20230721,091100,5454792300,20650,20700,20700,20600,8711
|
|
20230721,091000,5275088900,20700,20600,20700,20550,11796
|
|
20230721,090900,5031614500,20600,20600,20650,20500,12144
|
|
20230721,090800,4781968250,20600,20550,20600,20500,7179
|
|
20230721,090700,4634450550,20600,20550,20700,20550,19501
|
|
20230721,090600,4232608850,20550,20500,20600,20500,9648
|
|
20230721,090500,4034568450,20500,20400,20550,20400,17662
|
|
20230721,090400,3672584600,20400,20550,20650,20400,23064
|
|
20230721,090300,3199990400,20550,20450,20600,20400,17254
|
|
20230721,090200,2845695200,20500,20550,20650,20450,24075
|
|
20230721,090100,2351258550,20550,20450,20600,20350,29856
|
|
20230721,090000,1741137300,20450,20250,20450,20200,85769
|