674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,201100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,201000,11416102200,50000,50000,50000,50000,0
|
|
20230720,200900,11416102200,50000,50000,50000,50000,0
|
|
20230720,200800,11416102200,50000,50000,50000,50000,0
|
|
20230720,200700,11416102200,50000,50000,50000,50000,0
|
|
20230720,200600,11416102200,50000,50000,50000,50000,0
|
|
20230720,200500,11416102200,50000,50000,50000,50000,0
|
|
20230720,200400,11416102200,50000,50000,50000,50000,0
|
|
20230720,200300,11416102200,50000,50000,50000,50000,0
|
|
20230720,200200,11416102200,50000,50000,50000,50000,0
|
|
20230720,200100,11416102200,50000,50000,50000,50000,0
|
|
20230720,200000,11416102200,50000,50000,50000,50000,0
|
|
20230720,195900,11416102200,50000,50000,50000,50000,0
|
|
20230720,195800,11416102200,50000,50000,50000,50000,0
|
|
20230720,195700,11416102200,50000,50000,50000,50000,0
|
|
20230720,195600,11416102200,50000,50000,50000,50000,0
|
|
20230720,195500,11416102200,50000,50000,50000,50000,0
|
|
20230720,195400,11416102200,50000,50000,50000,50000,0
|
|
20230720,195300,11416102200,50000,50000,50000,50000,0
|
|
20230720,195200,11416102200,50000,50000,50000,50000,0
|
|
20230720,195100,11416102200,50000,50000,50000,50000,0
|
|
20230720,195000,11416102200,50000,50000,50000,50000,0
|
|
20230720,194900,11416102200,50000,50000,50000,50000,0
|
|
20230720,194800,11416102200,50000,50000,50000,50000,0
|
|
20230720,194700,11416102200,50000,50000,50000,50000,0
|
|
20230720,194600,11416102200,50000,50000,50000,50000,0
|
|
20230720,194500,11416102200,50000,50000,50000,50000,0
|
|
20230720,194400,11416102200,50000,50000,50000,50000,0
|
|
20230720,194300,11416102200,50000,50000,50000,50000,0
|
|
20230720,194200,11416102200,50000,50000,50000,50000,0
|
|
20230720,194100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,194000,11416102200,50000,50000,50000,50000,0
|
|
20230720,193900,11416102200,50000,50000,50000,50000,0
|
|
20230720,193800,11416102200,50000,50000,50000,50000,0
|
|
20230720,193700,11416102200,50000,50000,50000,50000,0
|
|
20230720,193600,11416102200,50000,50000,50000,50000,0
|
|
20230720,193500,11416102200,50000,50000,50000,50000,0
|
|
20230720,193400,11416102200,50000,50000,50000,50000,0
|
|
20230720,193300,11416102200,50000,50000,50000,50000,0
|
|
20230720,193200,11416102200,50000,50000,50000,50000,0
|
|
20230720,193100,11416102200,50000,50000,50000,50000,0
|
|
20230720,193000,11416102200,50000,50000,50000,50000,0
|
|
20230720,192900,11416102200,50000,50000,50000,50000,0
|
|
20230720,192800,11416102200,50000,50000,50000,50000,0
|
|
20230720,192700,11416102200,50000,50000,50000,50000,0
|
|
20230720,192600,11416102200,50000,50000,50000,50000,0
|
|
20230720,192500,11416102200,50000,50000,50000,50000,0
|
|
20230720,192400,11416102200,50000,50000,50000,50000,0
|
|
20230720,192300,11416102200,50000,50000,50000,50000,0
|
|
20230720,192200,11416102200,50000,50000,50000,50000,0
|
|
20230720,192100,11416102200,50000,50000,50000,50000,0
|
|
20230720,192000,11416102200,50000,50000,50000,50000,0
|
|
20230720,191900,11416102200,50000,50000,50000,50000,0
|
|
20230720,191800,11416102200,50000,50000,50000,50000,0
|
|
20230720,191700,11416102200,50000,50000,50000,50000,0
|
|
20230720,191600,11416102200,50000,50000,50000,50000,0
|
|
20230720,191500,11416102200,50000,50000,50000,50000,0
|
|
20230720,191400,11416102200,50000,50000,50000,50000,0
|
|
20230720,191300,11416102200,50000,50000,50000,50000,0
|
|
20230720,191200,11416102200,50000,50000,50000,50000,0
|
|
20230720,191100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,191000,11416102200,50000,50000,50000,50000,0
|
|
20230720,190900,11416102200,50000,50000,50000,50000,0
|
|
20230720,190800,11416102200,50000,50000,50000,50000,0
|
|
20230720,190700,11416102200,50000,50000,50000,50000,0
|
|
20230720,190600,11416102200,50000,50000,50000,50000,0
|
|
20230720,190500,11416102200,50000,50000,50000,50000,0
|
|
20230720,190400,11416102200,50000,50000,50000,50000,0
|
|
20230720,190300,11416102200,50000,50000,50000,50000,0
|
|
20230720,190200,11416102200,50000,50000,50000,50000,0
|
|
20230720,190100,11416102200,50000,50000,50000,50000,0
|
|
20230720,190000,11416102200,50000,50000,50000,50000,0
|
|
20230720,185900,11416102200,50000,50000,50000,50000,0
|
|
20230720,185800,11416102200,50000,50000,50000,50000,0
|
|
20230720,185700,11416102200,50000,50000,50000,50000,0
|
|
20230720,185600,11416102200,50000,50000,50000,50000,0
|
|
20230720,185500,11416102200,50000,50000,50000,50000,0
|
|
20230720,185400,11416102200,50000,50000,50000,50000,0
|
|
20230720,185300,11416102200,50000,50000,50000,50000,0
|
|
20230720,185200,11416102200,50000,50000,50000,50000,0
|
|
20230720,185100,11416102200,50000,50000,50000,50000,0
|
|
20230720,185000,11416102200,50000,50000,50000,50000,0
|
|
20230720,184900,11416102200,50000,50000,50000,50000,0
|
|
20230720,184800,11416102200,50000,50000,50000,50000,0
|
|
20230720,184700,11416102200,50000,50000,50000,50000,0
|
|
20230720,184600,11416102200,50000,50000,50000,50000,0
|
|
20230720,184500,11416102200,50000,50000,50000,50000,0
|
|
20230720,184400,11416102200,50000,50000,50000,50000,0
|
|
20230720,184300,11416102200,50000,50000,50000,50000,0
|
|
20230720,184200,11416102200,50000,50000,50000,50000,0
|
|
20230720,184100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,184000,11416102200,50000,50000,50000,50000,0
|
|
20230720,183900,11416102200,50000,50000,50000,50000,0
|
|
20230720,183800,11416102200,50000,50000,50000,50000,0
|
|
20230720,183700,11416102200,50000,50000,50000,50000,0
|
|
20230720,183600,11416102200,50000,50000,50000,50000,0
|
|
20230720,183500,11416102200,50000,50000,50000,50000,0
|
|
20230720,183400,11416102200,50000,50000,50000,50000,0
|
|
20230720,183300,11416102200,50000,50000,50000,50000,0
|
|
20230720,183200,11416102200,50000,50000,50000,50000,0
|
|
20230720,183100,11416102200,50000,50000,50000,50000,0
|
|
20230720,183000,11416102200,50000,50000,50000,50000,0
|
|
20230720,182900,11416102200,50000,50000,50000,50000,0
|
|
20230720,182800,11416102200,50000,50000,50000,50000,0
|
|
20230720,182700,11416102200,50000,50000,50000,50000,0
|
|
20230720,182600,11416102200,50000,50000,50000,50000,0
|
|
20230720,182500,11416102200,50000,50000,50000,50000,0
|
|
20230720,182400,11416102200,50000,50000,50000,50000,0
|
|
20230720,182300,11416102200,50000,50000,50000,50000,0
|
|
20230720,182200,11416102200,50000,50000,50000,50000,0
|
|
20230720,182100,11416102200,50000,50000,50000,50000,0
|
|
20230720,182000,11416102200,50000,50000,50000,50000,0
|
|
20230720,181900,11416102200,50000,50000,50000,50000,0
|
|
20230720,181800,11416102200,50000,50000,50000,50000,0
|
|
20230720,181700,11416102200,50000,50000,50000,50000,0
|
|
20230720,181600,11416102200,50000,50000,50000,50000,0
|
|
20230720,181500,11416102200,50000,50000,50000,50000,0
|
|
20230720,181400,11416102200,50000,50000,50000,50000,0
|
|
20230720,181300,11416102200,50000,50000,50000,50000,0
|
|
20230720,181200,11416102200,50000,50000,50000,50000,0
|
|
20230720,181100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,181000,11416102200,50000,50000,50000,50000,0
|
|
20230720,180900,11416102200,50000,50000,50000,50000,0
|
|
20230720,180800,11416102200,50000,50000,50000,50000,0
|
|
20230720,180700,11416102200,50000,50000,50000,50000,0
|
|
20230720,180600,11416102200,50000,50000,50000,50000,0
|
|
20230720,180500,11416102200,50000,50000,50000,50000,0
|
|
20230720,180400,11416102200,50000,50000,50000,50000,0
|
|
20230720,180300,11416102200,50000,50000,50000,50000,0
|
|
20230720,180200,11416102200,50000,50000,50000,50000,0
|
|
20230720,180100,11416102200,50000,50000,50000,50000,0
|
|
20230720,180000,11416102200,50000,50000,50000,50000,0
|
|
20230720,175900,11416102200,50000,50000,50000,50000,0
|
|
20230720,175800,11416102200,50000,50000,50000,50000,0
|
|
20230720,175700,11416102200,50000,50000,50000,50000,0
|
|
20230720,175600,11416102200,50000,50000,50000,50000,0
|
|
20230720,175500,11416102200,50000,50000,50000,50000,0
|
|
20230720,175400,11416102200,50000,50000,50000,50000,0
|
|
20230720,175300,11416102200,50000,50000,50000,50000,0
|
|
20230720,175200,11416102200,50000,50000,50000,50000,0
|
|
20230720,175100,11416102200,50000,50000,50000,50000,0
|
|
20230720,175000,11416102200,50000,50000,50000,50000,0
|
|
20230720,174900,11416102200,50000,50000,50000,50000,0
|
|
20230720,174800,11416102200,50000,50000,50000,50000,0
|
|
20230720,174700,11416102200,50000,50000,50000,50000,0
|
|
20230720,174600,11416102200,50000,50000,50000,50000,0
|
|
20230720,174500,11416102200,50000,50000,50000,50000,0
|
|
20230720,174400,11416102200,50000,50000,50000,50000,0
|
|
20230720,174300,11416102200,50000,50000,50000,50000,0
|
|
20230720,174200,11416102200,50000,50000,50000,50000,0
|
|
20230720,174100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,174000,11416102200,50000,50000,50000,50000,0
|
|
20230720,173900,11416102200,50000,50000,50000,50000,0
|
|
20230720,173800,11416102200,50000,50000,50000,50000,0
|
|
20230720,173700,11416102200,50000,50000,50000,50000,0
|
|
20230720,173600,11416102200,50000,50000,50000,50000,0
|
|
20230720,173500,11416102200,50000,50000,50000,50000,0
|
|
20230720,173400,11416102200,50000,50000,50000,50000,0
|
|
20230720,173300,11416102200,50000,50000,50000,50000,0
|
|
20230720,173200,11416102200,50000,50000,50000,50000,0
|
|
20230720,173100,11416102200,50000,50000,50000,50000,0
|
|
20230720,173000,11416102200,50000,50000,50000,50000,0
|
|
20230720,172900,11416102200,50000,50000,50000,50000,0
|
|
20230720,172800,11416102200,50000,50000,50000,50000,0
|
|
20230720,172700,11416102200,50000,50000,50000,50000,0
|
|
20230720,172600,11416102200,50000,50000,50000,50000,0
|
|
20230720,172500,11416102200,50000,50000,50000,50000,0
|
|
20230720,172400,11416102200,50000,50000,50000,50000,0
|
|
20230720,172300,11416102200,50000,50000,50000,50000,0
|
|
20230720,172200,11416102200,50000,50000,50000,50000,0
|
|
20230720,172100,11416102200,50000,50000,50000,50000,0
|
|
20230720,172000,11416102200,50000,50000,50000,50000,0
|
|
20230720,171900,11416102200,50000,50000,50000,50000,0
|
|
20230720,171800,11416102200,50000,50000,50000,50000,0
|
|
20230720,171700,11416102200,50000,50000,50000,50000,0
|
|
20230720,171600,11416102200,50000,50000,50000,50000,0
|
|
20230720,171500,11416102200,50000,50000,50000,50000,0
|
|
20230720,171400,11416102200,50000,50000,50000,50000,0
|
|
20230720,171300,11416102200,50000,50000,50000,50000,0
|
|
20230720,171200,11416102200,50000,50000,50000,50000,0
|
|
20230720,171100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,171000,11416102200,50000,50000,50000,50000,0
|
|
20230720,170900,11416102200,50000,50000,50000,50000,0
|
|
20230720,170800,11416102200,50000,50000,50000,50000,0
|
|
20230720,170700,11416102200,50000,50000,50000,50000,0
|
|
20230720,170600,11416102200,50000,50000,50000,50000,0
|
|
20230720,170500,11416102200,50000,50000,50000,50000,0
|
|
20230720,170400,11416102200,50000,50000,50000,50000,0
|
|
20230720,170300,11416102200,50000,50000,50000,50000,0
|
|
20230720,170200,11416102200,50000,50000,50000,50000,0
|
|
20230720,170100,11416102200,50000,50000,50000,50000,0
|
|
20230720,170000,11416102200,50000,50000,50000,50000,0
|
|
20230720,165900,11416102200,50000,50000,50000,50000,0
|
|
20230720,165800,11416102200,50000,50000,50000,50000,0
|
|
20230720,165700,11416102200,50000,50000,50000,50000,0
|
|
20230720,165600,11416102200,50000,50000,50000,50000,0
|
|
20230720,165500,11416102200,50000,50000,50000,50000,0
|
|
20230720,165400,11416102200,50000,50000,50000,50000,0
|
|
20230720,165300,11416102200,50000,50000,50000,50000,0
|
|
20230720,165200,11416102200,50000,50000,50000,50000,0
|
|
20230720,165100,11416102200,50000,50000,50000,50000,0
|
|
20230720,165000,11416102200,50000,50000,50000,50000,0
|
|
20230720,164900,11416102200,50000,50000,50000,50000,0
|
|
20230720,164800,11416102200,50000,50000,50000,50000,0
|
|
20230720,164700,11416102200,50000,50000,50000,50000,0
|
|
20230720,164600,11416102200,50000,50000,50000,50000,0
|
|
20230720,164500,11416102200,50000,50000,50000,50000,0
|
|
20230720,164400,11416102200,50000,50000,50000,50000,0
|
|
20230720,164300,11416102200,50000,50000,50000,50000,0
|
|
20230720,164200,11416102200,50000,50000,50000,50000,0
|
|
20230720,164100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,164000,11416102200,50000,50000,50000,50000,0
|
|
20230720,163900,11416102200,50000,50000,50000,50000,0
|
|
20230720,163800,11416102200,50000,50000,50000,50000,0
|
|
20230720,163700,11416102200,50000,50000,50000,50000,0
|
|
20230720,163600,11416102200,50000,50000,50000,50000,0
|
|
20230720,163500,11416102200,50000,50000,50000,50000,0
|
|
20230720,163400,11416102200,50000,50000,50000,50000,0
|
|
20230720,163300,11416102200,50000,50000,50000,50000,0
|
|
20230720,163200,11416102200,50000,50000,50000,50000,0
|
|
20230720,163100,11416102200,50000,50000,50000,50000,0
|
|
20230720,163000,11416102200,50000,50000,50000,50000,0
|
|
20230720,162900,11416102200,50000,50000,50000,50000,0
|
|
20230720,162800,11416102200,50000,50000,50000,50000,0
|
|
20230720,162700,11416102200,50000,50000,50000,50000,0
|
|
20230720,162600,11416102200,50000,50000,50000,50000,0
|
|
20230720,162500,11416102200,50000,50000,50000,50000,0
|
|
20230720,162400,11416102200,50000,50000,50000,50000,0
|
|
20230720,162300,11416102200,50000,50000,50000,50000,0
|
|
20230720,162200,11416102200,50000,50000,50000,50000,0
|
|
20230720,162100,11416102200,50000,50000,50000,50000,0
|
|
20230720,162000,11416102200,50000,50000,50000,50000,0
|
|
20230720,161900,11416102200,50000,50000,50000,50000,0
|
|
20230720,161800,11416102200,50000,50000,50000,50000,0
|
|
20230720,161700,11416102200,50000,50000,50000,50000,0
|
|
20230720,161600,11416102200,50000,50000,50000,50000,0
|
|
20230720,161500,11416102200,50000,50000,50000,50000,0
|
|
20230720,161400,11416102200,50000,50000,50000,50000,0
|
|
20230720,161300,11416102200,50000,50000,50000,50000,0
|
|
20230720,161200,11416102200,50000,50000,50000,50000,0
|
|
20230720,161100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,161000,11416102200,50000,50000,50000,50000,0
|
|
20230720,160900,11416102200,50000,50000,50000,50000,0
|
|
20230720,160800,11416102200,50000,50000,50000,50000,0
|
|
20230720,160700,11416102200,50000,50000,50000,50000,0
|
|
20230720,160600,11416102200,50000,50000,50000,50000,0
|
|
20230720,160500,11416102200,50000,50000,50000,50000,0
|
|
20230720,160400,11416102200,50000,50000,50000,50000,0
|
|
20230720,160300,11416102200,50000,50000,50000,50000,0
|
|
20230720,160200,11416102200,50000,50000,50000,50000,0
|
|
20230720,160100,11416102200,50000,50000,50000,50000,0
|
|
20230720,160000,11416102200,50000,50000,50000,50000,0
|
|
20230720,155900,11416102200,50000,50000,50000,50000,0
|
|
20230720,155800,11416102200,50000,50000,50000,50000,0
|
|
20230720,155700,11416102200,50000,50000,50000,50000,0
|
|
20230720,155600,11416102200,50000,50000,50000,50000,0
|
|
20230720,155500,11416102200,50000,50000,50000,50000,0
|
|
20230720,155400,11416102200,50000,50000,50000,50000,0
|
|
20230720,155300,11416102200,50000,50000,50000,50000,0
|
|
20230720,155200,11416102200,50000,50000,50000,50000,0
|
|
20230720,155100,11416102200,50000,50000,50000,50000,0
|
|
20230720,155000,11416102200,50000,50000,50000,50000,0
|
|
20230720,154900,11416102200,50000,50000,50000,50000,0
|
|
20230720,154800,11416102200,50000,50000,50000,50000,0
|
|
20230720,154700,11416102200,50000,50000,50000,50000,0
|
|
20230720,154600,11416102200,50000,50000,50000,50000,0
|
|
20230720,154500,11416102200,50000,50000,50000,50000,0
|
|
20230720,154400,11416102200,50000,50000,50000,50000,0
|
|
20230720,154300,11416102200,50000,50000,50000,50000,0
|
|
20230720,154200,11416102200,50000,50000,50000,50000,0
|
|
20230720,154100,11416102200,50000,50000,50000,50000,10960
|
|
20230720,154000,11416102200,50000,50000,50000,50000,0
|
|
20230720,153900,11416102200,50000,50000,50000,50000,0
|
|
20230720,153800,11416102200,50000,50000,50000,50000,0
|
|
20230720,153700,11416102200,50000,50000,50000,50000,0
|
|
20230720,153600,11416102200,50000,50000,50000,50000,0
|
|
20230720,153500,11416102200,50000,50000,50000,50000,0
|
|
20230720,153400,11416102200,50000,50000,50000,50000,0
|
|
20230720,153300,11416102200,50000,50000,50000,50000,0
|
|
20230720,153200,11416102200,50000,50000,50000,50000,0
|
|
20230720,153100,11416102200,50000,50000,50000,50000,0
|
|
20230720,153000,11416102200,50000,50000,50000,50000,10960
|
|
20230720,152900,10868102200,50100,50100,50100,50100,0
|
|
20230720,152800,10868102200,50100,50100,50100,50100,0
|
|
20230720,152700,10868102200,50100,50100,50100,50100,0
|
|
20230720,152600,10868102200,50100,50100,50100,50100,0
|
|
20230720,152500,10868102200,50100,50100,50100,50100,0
|
|
20230720,152400,10868102200,50100,50100,50100,50100,0
|
|
20230720,152300,10868102200,50100,50100,50100,50100,0
|
|
20230720,152200,10868102200,50100,50100,50100,50100,0
|
|
20230720,152100,10868102200,50100,50100,50100,50100,0
|
|
20230720,152000,10868102200,50100,50100,50100,50100,0
|
|
20230720,151900,10868102200,50100,50100,50200,50000,748
|
|
20230720,151800,10830595600,50200,50100,50200,50000,1086
|
|
20230720,151700,10776192700,50100,50100,50100,50100,651
|
|
20230720,151600,10743577600,50100,50100,50100,50000,555
|
|
20230720,151500,10715775200,50100,50000,50100,50000,412
|
|
20230720,151400,10695134600,50100,50100,50100,50000,471
|
|
20230720,151300,10671537600,50100,50100,50100,50000,346
|
|
20230720,151200,10654203200,50100,50100,50100,50000,207
|
|
20230720,151100,10643834200,50100,50100,50200,50000,1228
|
|
20230720,151000,10582328500,50100,50000,50100,50000,379
|
|
20230720,150900,10563352100,50100,50100,50100,50000,364
|
|
20230720,150800,10545121900,50100,50100,50100,50000,620
|
|
20230720,150700,10514060100,50100,50100,50100,50000,192
|
|
20230720,150600,10504442400,50100,50100,50100,50000,286
|
|
20230720,150500,10490117200,50100,50100,50100,50000,145
|
|
20230720,150400,10482852900,50100,50100,50100,50000,173
|
|
20230720,150300,10474187900,50000,50100,50100,50000,183
|
|
20230720,150200,10465023200,50000,50100,50100,50000,188
|
|
20230720,150100,10455609300,50100,50000,50100,50000,159
|
|
20230720,150000,10447643800,50100,50000,50100,50000,374
|
|
20230720,145900,10428929500,50100,50000,50100,50000,374
|
|
20230720,145800,10410205200,50000,50000,50100,50000,537
|
|
20230720,145700,10383312900,50100,50100,50100,50000,613
|
|
20230720,145600,10352619500,50100,50000,50100,50000,376
|
|
20230720,145500,10333792300,50000,50100,50100,50000,335
|
|
20230720,145400,10317021700,50100,50000,50100,50000,232
|
|
20230720,145300,10305416000,50100,50100,50100,50000,346
|
|
20230720,145200,10288096100,50000,50100,50100,50000,350
|
|
20230720,145100,10270572600,50100,50100,50100,50000,356
|
|
20230720,145000,10252763300,50000,50100,50100,50000,191
|
|
20230720,144900,10243205900,50100,50000,50100,50000,697
|
|
20230720,144800,10208327700,50100,50100,50100,50000,300
|
|
20230720,144700,10193318100,50100,50100,50100,50000,332
|
|
20230720,144600,10176700500,50000,50000,50100,49950,540
|
|
20230720,144500,10149701550,50000,49950,50000,49950,177
|
|
20230720,144400,10140855700,50000,50000,50000,49950,292
|
|
20230720,144300,10126259600,50000,49950,50000,49950,362
|
|
20230720,144200,10108170900,50000,50000,50000,49950,220
|
|
20230720,144100,10097175150,49950,50000,50100,49950,271
|
|
20230720,144000,10083629600,50000,50000,50000,49950,411
|
|
20230720,143900,10063089650,49950,50100,50100,49950,1955
|
|
20230720,143800,9965279750,50100,50000,50200,50000,414
|
|
20230720,143700,9944550650,50000,49950,50100,49950,1721
|
|
20230720,143600,9858480650,49950,50100,50200,49950,2009
|
|
20230720,143500,9757963150,50200,50100,50200,50100,309
|
|
20230720,143400,9742465650,50100,50200,50200,50100,569
|
|
20230720,143300,9713945050,50200,50200,50200,50100,243
|
|
20230720,143200,9701755250,50200,50100,50200,50100,268
|
|
20230720,143100,9688324450,50100,50200,50200,50100,228
|
|
20230720,143000,9676895750,50100,50100,50200,50100,423
|
|
20230720,142900,9655691850,50100,50200,50200,50100,1096
|
|
20230720,142800,9600752950,50200,50200,50200,50100,377
|
|
20230720,142700,9581842750,50200,50000,50200,50000,1669
|
|
20230720,142600,9498195950,50100,50100,50100,50000,540
|
|
20230720,142500,9471181650,50100,50100,50100,50000,308
|
|
20230720,142400,9455767850,50100,50000,50100,50000,298
|
|
20230720,142300,9440849950,50100,50000,50100,49950,2822
|
|
20230720,142200,9299749700,49950,50000,50000,49950,179
|
|
20230720,142100,9290805000,50000,50000,50000,49950,580
|
|
20230720,142000,9261829300,50000,50000,50000,49950,374
|
|
20230720,141900,9243147450,49950,49950,50000,49950,932
|
|
20230720,141800,9196589100,50000,49950,50000,49950,614
|
|
20230720,141700,9165916750,50000,50000,50000,49950,506
|
|
20230720,141600,9140639800,50000,49950,50000,49950,339
|
|
20230720,141500,9123702650,50000,49950,50000,49900,1573
|
|
20230720,141400,9045134650,50000,49950,50000,49950,1804
|
|
20230720,141300,8955024200,49950,49950,50000,49950,619
|
|
20230720,141200,8924099100,49950,49900,50100,49900,4021
|
|
20230720,141100,8723094750,49900,50000,50000,49900,1632
|
|
20230720,141000,8641578500,49950,50000,50000,49950,832
|
|
20230720,140900,8599991050,49950,50100,50100,49950,826
|
|
20230720,140800,8558691000,50100,50100,50100,50000,606
|
|
20230720,140700,8528383600,50000,50000,50100,50000,462
|
|
20230720,140600,8505278800,50100,50100,50100,50000,459
|
|
20230720,140500,8482318300,50100,50000,50100,50000,321
|
|
20230720,140400,8466252100,50000,50100,50100,50000,599
|
|
20230720,140300,8436298900,50000,50100,50100,50000,439
|
|
20230720,140200,8414332000,50100,50100,50100,50000,309
|
|
20230720,140100,8398870300,50000,50000,50100,50000,273
|
|
20230720,140000,8385216400,50000,50000,50100,50000,462
|
|
20230720,135900,8362102500,50000,50100,50100,50000,434
|
|
20230720,135800,8340394200,50000,50100,50100,50000,199
|
|
20230720,135700,8330440900,50100,50100,50100,50000,207
|
|
20230720,135600,8320077200,50000,50000,50100,50000,168
|
|
20230720,135500,8311676700,50000,50100,50100,50000,601
|
|
20230720,135400,8281623400,50000,50000,50100,50000,295
|
|
20230720,135300,8266861300,50000,50000,50100,50000,343
|
|
20230720,135200,8249706900,50000,50100,50100,50000,168
|
|
20230720,135100,8241305700,50100,50000,50100,50000,319
|
|
20230720,135000,8225345500,50000,50000,50100,50000,214
|
|
20230720,134900,8214641600,50000,50100,50100,50000,237
|
|
20230720,134800,8202782000,50000,50000,50100,50000,315
|
|
20230720,134700,8187031500,50100,50000,50100,50000,167
|
|
20230720,134600,8178674400,50000,49950,50100,49950,251
|
|
20230720,134500,8166124100,50000,50000,50100,49950,374
|
|
20230720,134400,8147427500,50000,50000,50000,49950,1108
|
|
20230720,134300,8092035800,50000,50000,50100,49950,1137
|
|
20230720,134200,8035182700,50000,50000,50100,50000,214
|
|
20230720,134100,8024482500,50000,50100,50100,50000,175
|
|
20230720,134000,8015725300,50000,49950,50100,49950,736
|
|
20230720,133900,7978941600,50000,50100,50100,49950,2269
|
|
20230720,133800,7865480150,50100,50100,50100,50000,871
|
|
20230720,133700,7821866450,50000,50200,50300,50000,7676
|
|
20230720,133600,7436873650,50200,50300,50300,50200,295
|
|
20230720,133500,7422043850,50300,50300,50300,50200,579
|
|
20230720,133400,7392926150,50300,50200,50300,50200,333
|
|
20230720,133300,7376194350,50300,50300,50300,50200,389
|
|
20230720,133200,7356637750,50300,50200,50300,50200,250
|
|
20230720,133100,7344069850,50200,50200,50300,50200,171
|
|
20230720,133000,7335477750,50200,50200,50300,50200,254
|
|
20230720,132900,7322720050,50300,50200,50300,50200,243
|
|
20230720,132800,7310508350,50300,50300,50300,50200,116
|
|
20230720,132700,7304683650,50300,50300,50300,50200,127
|
|
20230720,132600,7298298550,50300,50200,50300,50200,206
|
|
20230720,132500,7287952950,50200,50300,50300,50200,267
|
|
20230720,132400,7274546450,50200,50300,50300,50200,205
|
|
20230720,132300,7264240250,50200,50200,50300,50200,564
|
|
20230720,132200,7235890150,50300,50300,50400,50200,2545
|
|
20230720,132100,7107876850,50200,50200,50300,50200,466
|
|
20230720,132000,7084447550,50300,50300,50300,50200,258
|
|
20230720,131900,7071478750,50200,50200,50300,50200,216
|
|
20230720,131800,7060619150,50300,50300,50300,50200,339
|
|
20230720,131700,7043573550,50300,50300,50300,50200,324
|
|
20230720,131600,7027286850,50300,50300,50300,50200,368
|
|
20230720,131500,7008785250,50300,50200,50300,50200,208
|
|
20230720,131400,6998332050,50200,50200,50300,50200,176
|
|
20230720,131300,6989487350,50300,50300,50400,50200,460
|
|
20230720,131200,6966363950,50200,50200,50300,50200,305
|
|
20230720,131100,6951045450,50300,50300,50300,50200,166
|
|
20230720,131000,6942698750,50300,50300,50400,50200,176
|
|
20230720,130900,6933849350,50300,50300,50300,50200,283
|
|
20230720,130800,6919622450,50200,50300,50300,50200,234
|
|
20230720,130700,6907858850,50300,50300,50300,50200,233
|
|
20230720,130600,6896144850,50200,50200,50300,50200,176
|
|
20230720,130500,6887301750,50300,50300,50300,50200,197
|
|
20230720,130400,6877395950,50300,50200,50300,50200,151
|
|
20230720,130300,6869811350,50200,50300,50300,50200,334
|
|
20230720,130200,6853020550,50200,50200,50300,50200,337
|
|
20230720,130100,6836096150,50300,50200,50300,50200,431
|
|
20230720,130000,6814430150,50200,50200,50300,50200,173
|
|
20230720,125900,6805742450,50300,50200,50300,50200,374
|
|
20230720,125800,6786937550,50300,50300,50300,50200,141
|
|
20230720,125700,6779853250,50300,50300,50300,50200,442
|
|
20230720,125600,6757623950,50200,50200,50300,50200,160
|
|
20230720,125500,6749585150,50200,50200,50300,50200,173
|
|
20230720,125400,6740890950,50300,50300,50300,50200,354
|
|
20230720,125300,6723091450,50300,50200,50300,50200,600
|
|
20230720,125200,6692918550,50200,50200,50300,50200,109
|
|
20230720,125100,6687442850,50200,50200,50300,50200,142
|
|
20230720,125000,6680304850,50200,50200,50300,50200,121
|
|
20230720,124900,6674230050,50200,50200,50300,50200,171
|
|
20230720,124800,6665638850,50300,50300,50400,50200,131
|
|
20230720,124700,6659049650,50400,50300,50400,50200,189
|
|
20230720,124600,6649539450,50400,50400,50500,50200,2579
|
|
20230720,124500,6519543450,50400,50200,50400,50200,614
|
|
20230720,124400,6488657650,50300,50300,50400,50200,658
|
|
20230720,124300,6455559150,50200,50300,50300,50200,270
|
|
20230720,124200,6441983650,50200,50200,50300,50200,211
|
|
20230720,124100,6431379850,50300,50300,50300,50200,233
|
|
20230720,124000,6419662950,50200,50200,50300,50200,1751
|
|
20230720,123900,6331647550,50300,50300,50300,50200,374
|
|
20230720,123800,6312843650,50300,50200,50300,50100,1809
|
|
20230720,123700,6221903450,50200,50100,50200,50100,227
|
|
20230720,123600,6210515250,50100,50100,50100,50100,136
|
|
20230720,123500,6203701650,50200,50200,50200,50100,71
|
|
20230720,123400,6200140650,50200,50100,50200,50100,206
|
|
20230720,123300,6189810250,50100,50100,50200,50100,337
|
|
20230720,123200,6172923350,50200,50200,50200,50100,162
|
|
20230720,123100,6164797350,50100,50200,50200,50100,294
|
|
20230720,123000,6150061450,50100,50100,50200,50100,265
|
|
20230720,122900,6136781750,50100,50100,50200,50100,1065
|
|
20230720,122800,6083415750,50100,50200,50200,50100,300
|
|
20230720,122700,6068375750,50100,50200,50200,50100,119
|
|
20230720,122600,6062412050,50100,50200,50200,50100,269
|
|
20230720,122500,6048922850,50100,50100,50200,50100,368
|
|
20230720,122400,6030476450,50100,50200,50200,50100,123
|
|
20230720,122300,6024307250,50100,50200,50200,50100,241
|
|
20230720,122200,6012224950,50100,50200,50200,50100,224
|
|
20230720,122100,6000994350,50100,50100,50200,50100,175
|
|
20230720,122000,5992214050,50200,50200,50200,50100,212
|
|
20230720,121900,5981589550,50200,50200,50200,50100,66
|
|
20230720,121800,5978282050,50100,50200,50200,50100,245
|
|
20230720,121700,5965994250,50100,50200,50200,50100,154
|
|
20230720,121600,5958278550,50200,50200,50200,50100,81
|
|
20230720,121500,5954217350,50100,50100,50200,50100,301
|
|
20230720,121400,5939126150,50100,50200,50200,50100,156
|
|
20230720,121300,5931307150,50100,50200,50200,50100,208
|
|
20230720,121200,5920881850,50100,50100,50200,50100,413
|
|
20230720,121100,5900177850,50100,50200,50200,50100,128
|
|
20230720,121000,5893760150,50100,50200,50200,50100,266
|
|
20230720,120900,5880423350,50100,50100,50200,50100,319
|
|
20230720,120800,5864436150,50200,50200,50200,50100,186
|
|
20230720,120700,5855114050,50100,50100,50200,50100,242
|
|
20230720,120600,5842983250,50200,50200,50200,50100,266
|
|
20230720,120500,5829649350,50200,50100,50200,50100,126
|
|
20230720,120400,5823336550,50100,50100,50200,50100,335
|
|
20230720,120300,5806542850,50100,50100,50200,50100,161
|
|
20230720,120200,5798472850,50100,50200,50200,50100,164
|
|
20230720,120100,5790252950,50100,50200,50200,50100,333
|
|
20230720,120000,5773541850,50300,50200,50300,50200,305
|
|
20230720,115900,5758230750,50200,50200,50300,50200,301
|
|
20230720,115800,5743120450,50100,50300,50300,50100,212
|
|
20230720,115700,5732488450,50200,50100,50200,50100,828
|
|
20230720,115600,5690941150,50100,50100,50200,50100,257
|
|
20230720,115500,5678056150,50200,50100,50200,50100,195
|
|
20230720,115400,5668285850,50200,50100,50200,50100,129
|
|
20230720,115300,5661815950,50100,50100,50200,50100,423
|
|
20230720,115200,5640616850,50200,50200,50200,50200,31
|
|
20230720,115100,5639060650,50100,50200,50200,50100,197
|
|
20230720,115000,5629186750,50100,50200,50200,50100,881
|
|
20230720,114900,5585034350,50100,50100,50200,50100,112
|
|
20230720,114800,5579418550,50100,50100,50200,50100,382
|
|
20230720,114700,5560257050,50100,50100,50200,50100,252
|
|
20230720,114600,5547626050,50200,50200,50200,50100,134
|
|
20230720,114500,5540904650,50200,50100,50200,50100,270
|
|
20230720,114400,5527364650,50200,50100,50200,50100,223
|
|
20230720,114300,5516183450,50100,50200,50200,50100,110
|
|
20230720,114200,5510668950,50100,50300,50300,50100,921
|
|
20230720,114100,5464436950,50200,50300,50300,50200,143
|
|
20230720,114000,5457257550,50300,50200,50300,50200,340
|
|
20230720,113900,5440185750,50200,50300,50300,50200,373
|
|
20230720,113800,5421451250,50200,50300,50300,50200,165
|
|
20230720,113700,5413158250,50200,50300,50300,50200,262
|
|
20230720,113600,5399998750,50200,50300,50300,50200,276
|
|
20230720,113500,5386136650,50200,50200,50300,50200,78
|
|
20230720,113400,5382220950,50200,50200,50300,50200,403
|
|
20230720,113300,5361978850,50200,50300,50300,50200,6
|
|
20230720,113200,5361677150,50200,50400,50400,50200,625
|
|
20230720,113100,5330251550,50400,50400,50400,50300,589
|
|
20230720,113000,5300618050,50400,50300,50400,50300,236
|
|
20230720,112900,5288743850,50300,50400,50500,50300,1045
|
|
20230720,112800,5236088850,50500,50400,50500,50400,284
|
|
20230720,112700,5221764250,50400,50500,50500,50400,37
|
|
20230720,112600,5219898850,50500,50400,50600,50400,346
|
|
20230720,112500,5202417350,50500,50400,50600,50400,1903
|
|
20230720,112400,5106324450,50400,50500,50500,50400,160
|
|
20230720,112300,5098253950,50400,50400,50500,50400,417
|
|
20230720,112200,5077224550,50400,50500,50500,50400,148
|
|
20230720,112100,5069758550,50400,50500,50500,50400,1853
|
|
20230720,112000,4976231150,50400,50500,50500,50400,384
|
|
20230720,111900,4956863750,50500,50300,50500,50300,179
|
|
20230720,111800,4947838750,50300,50400,50400,50300,246
|
|
20230720,111700,4935457250,50300,50300,50400,50300,373
|
|
20230720,111600,4916685250,50300,50300,50400,50300,90
|
|
20230720,111500,4912153850,50300,50300,50400,50300,266
|
|
20230720,111400,4898765750,50300,50400,50400,50300,160
|
|
20230720,111300,4890707050,50400,50300,50400,50300,299
|
|
20230720,111200,4875650550,50400,50400,50500,50300,1010
|
|
20230720,111100,4824741950,50400,50400,50500,50400,137
|
|
20230720,111000,4817833350,50400,50400,50500,50400,172
|
|
20230720,110900,4809161650,50400,50500,50500,50400,448
|
|
20230720,110800,4786571150,50500,50400,50500,50400,168
|
|
20230720,110700,4778092150,50500,50400,50500,50400,286
|
|
20230720,110600,4763670550,50400,50300,50500,50300,1037
|
|
20230720,110500,4711400350,50300,50400,50400,50300,208
|
|
20230720,110400,4700929750,50400,50200,50400,50200,1028
|
|
20230720,110300,4649237950,50200,50200,50200,50200,25
|
|
20230720,110200,4647982950,50200,50100,50300,50100,700
|
|
20230720,110100,4612818650,50100,50200,50300,50100,655
|
|
20230720,110000,4579935750,50200,50000,50300,50000,564
|
|
20230720,105900,4551632250,50000,50200,50200,50000,830
|
|
20230720,105800,4510047950,50100,50100,50200,50100,681
|
|
20230720,105700,4475918950,50100,50100,50100,50100,312
|
|
20230720,105600,4460287750,50100,50100,50200,50100,356
|
|
20230720,105500,4442441250,50100,50100,50200,50100,297
|
|
20230720,105400,4427552550,50100,50200,50200,50100,598
|
|
20230720,105300,4397583450,50100,50100,50200,50100,485
|
|
20230720,105200,4373274250,50000,50100,50100,50000,857
|
|
20230720,105100,4330416050,50000,50100,50200,50000,395
|
|
20230720,105000,4310638650,50000,50100,50200,50000,472
|
|
20230720,104900,4287008450,50100,50100,50100,50000,1964
|
|
20230720,104800,4188639350,50100,50100,50200,50100,147
|
|
20230720,104700,4181271150,50100,50100,50200,50100,250
|
|
20230720,104600,4168739950,50100,50100,50200,50100,453
|
|
20230720,104500,4146038050,50100,50200,50200,50100,269
|
|
20230720,104400,4132553450,50200,50300,50300,50100,185
|
|
20230720,104300,4123267750,50200,50400,50400,50200,1304
|
|
20230720,104200,4057709950,50300,50300,50400,50300,456
|
|
20230720,104100,4034763650,50400,50300,50400,50300,279
|
|
20230720,104000,4020727250,50300,50400,50400,50300,286
|
|
20230720,103900,4006328850,50300,50300,50400,50300,400
|
|
20230720,103800,3986202650,50300,50300,50400,50300,211
|
|
20230720,103700,3975586350,50300,50300,50400,50300,334
|
|
20230720,103600,3958782550,50300,50400,50400,50300,249
|
|
20230720,103500,3946248150,50300,50400,50400,50300,215
|
|
20230720,103400,3935431250,50300,50300,50400,50300,313
|
|
20230720,103300,3919678450,50400,50300,50400,50300,356
|
|
20230720,103200,3901741150,50300,50300,50400,50300,816
|
|
20230720,103100,3860627250,50300,50400,50400,50300,417
|
|
20230720,103000,3839642250,50300,50300,50400,50300,209
|
|
20230720,102900,3829126150,50300,50300,50300,50300,231
|
|
20230720,102800,3817506850,50300,50300,50400,50300,413
|
|
20230720,102700,3796720250,50300,50400,50400,50300,680
|
|
20230720,102600,3762480050,50400,50600,50600,50400,1788
|
|
20230720,102500,3672176350,50600,50400,50600,50400,1554
|
|
20230720,102400,3593715750,50400,50500,50500,50400,156
|
|
20230720,102300,3585848350,50500,50400,50500,50400,136
|
|
20230720,102200,3578993350,50400,50300,50400,50300,301
|
|
20230720,102100,3563823050,50400,50300,50400,50200,1246
|
|
20230720,102000,3501152450,50300,50200,50300,50100,2097
|
|
20230720,101900,3395883550,50200,50200,50300,50200,151
|
|
20230720,101800,3388289650,50300,50200,50300,50100,1902
|
|
20230720,101700,3292804250,50200,50300,50400,50200,492
|
|
20230720,101600,3268062050,50300,50100,50300,50000,912
|
|
20230720,101500,3222304850,50200,50100,50200,50100,80
|
|
20230720,101400,3218295450,50100,50100,50200,50100,378
|
|
20230720,101300,3199354750,50100,50100,50200,50100,186
|
|
20230720,101200,3190032550,50100,50100,50100,50100,481
|
|
20230720,101100,3165934450,50200,50100,50200,50100,57
|
|
20230720,101000,3163078250,50200,50200,50200,50100,287
|
|
20230720,100900,3148693250,50200,50200,50200,50200,2
|
|
20230720,100800,3148592850,50300,50300,50400,50200,1438
|
|
20230720,100700,3076269050,50300,50400,50400,50300,143
|
|
20230720,100600,3069073050,50400,50300,50400,50300,13
|
|
20230720,100500,3068418050,50300,50400,50400,50300,72
|
|
20230720,100400,3064795850,50300,50200,50400,50200,1833
|
|
20230720,100300,2972451150,50100,50200,50200,50100,135
|
|
20230720,100200,2965675350,50100,50100,50200,50100,168
|
|
20230720,100100,2957251950,50200,50100,50200,50100,378
|
|
20230720,100000,2938313550,50100,50200,50300,50100,1997
|
|
20230720,095900,2838100650,50200,50200,50200,50100,99
|
|
20230720,095800,2833137750,50200,50100,50200,50100,182
|
|
20230720,095700,2824003350,50100,50200,50300,50100,402
|
|
20230720,095600,2803856250,50200,50200,50200,50100,522
|
|
20230720,095500,2777692550,50200,50200,50300,50100,1062
|
|
20230720,095400,2724379350,50200,50100,50200,50100,333
|
|
20230720,095300,2707691150,50100,50100,50200,50100,1223
|
|
20230720,095200,2646412750,50100,50100,50200,50100,91
|
|
20230720,095100,2641851850,50100,50200,50200,50100,222
|
|
20230720,095000,2630722150,50200,50200,50200,50100,487
|
|
20230720,094900,2606310450,50100,50100,50200,50100,114
|
|
20230720,094800,2600594550,50100,50200,50200,50100,815
|
|
20230720,094700,2559701450,50100,50100,50200,50100,358
|
|
20230720,094600,2541757650,50100,50200,50200,50100,49
|
|
20230720,094500,2539297950,50200,50000,50200,50000,470
|
|
20230720,094400,2515743950,50100,50000,50100,50000,185
|
|
20230720,094300,2506480050,50000,50100,50100,50000,155
|
|
20230720,094200,2498718050,50000,50100,50100,50000,46
|
|
20230720,094100,2496416550,50000,50100,50100,49900,5130
|
|
20230720,094000,2239643200,50100,50200,50200,50100,571
|
|
20230720,093900,2210983100,50300,50200,50300,50200,561
|
|
20230720,093800,2182820600,50200,50200,50200,50100,542
|
|
20230720,093700,2155643000,50200,50200,50300,50100,3219
|
|
20230720,093600,1994075900,50200,50200,50400,50200,354
|
|
20230720,093500,1976276400,50200,50300,50400,50200,1735
|
|
20230720,093400,1889089600,50200,50300,50400,50200,1201
|
|
20230720,093300,1828698700,50300,50300,50300,50200,242
|
|
20230720,093200,1816527100,50200,50100,50400,50000,2374
|
|
20230720,093100,1697491500,50000,50100,50100,50000,364
|
|
20230720,093000,1679287500,50000,50000,50100,50000,201
|
|
20230720,092900,1669233400,50100,50000,50100,50000,279
|
|
20230720,092800,1655270900,50100,50100,50100,50000,266
|
|
20230720,092700,1641952600,50100,50100,50200,50000,2142
|
|
20230720,092600,1534658600,50100,50200,50200,50100,832
|
|
20230720,092500,1492898600,50100,50200,50200,50100,751
|
|
20230720,092400,1455199200,50200,50100,50200,50100,1039
|
|
20230720,092300,1403053400,50100,50200,50200,50100,160
|
|
20230720,092200,1395031900,50200,50100,50200,50100,30
|
|
20230720,092100,1393528300,50200,50100,50200,50100,203
|
|
20230720,092000,1383350900,50100,50100,50300,50100,2064
|
|
20230720,091900,1279736400,50200,50100,50200,50100,1130
|
|
20230720,091800,1223010600,50200,50100,50200,50000,1287
|
|
20230720,091700,1158512400,50000,50100,50100,50000,476
|
|
20230720,091600,1134691700,50000,50000,50100,50000,518
|
|
20230720,091500,1108782000,50100,50000,50100,50000,209
|
|
20230720,091400,1098328900,50000,50100,50100,50000,368
|
|
20230720,091300,1079922300,50000,50000,50100,50000,247
|
|
20230720,091200,1067560400,50000,49850,50100,49850,1061
|
|
20230720,091100,1014528600,49850,49800,49900,49800,521
|
|
20230720,091000,988568550,49800,49550,49800,49550,629
|
|
20230720,090900,957353450,49600,49400,49650,49400,631
|
|
20230720,090800,926108250,49450,49450,49500,49400,1583
|
|
20230720,090700,847857900,49450,49400,49450,49350,2508
|
|
20230720,090600,723981650,49400,49400,49450,49400,588
|
|
20230720,090500,694920250,49400,49450,49450,49350,953
|
|
20230720,090400,647832500,49400,49500,49500,49350,3119
|
|
20230720,090300,493687050,49500,49650,49650,49450,3772
|
|
20230720,090200,306805500,49650,49600,49700,49600,1258
|
|
20230720,090100,244347350,49600,49700,49750,49550,2486
|
|
20230720,090000,120933250,49700,49950,49950,49650,2427
|