614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,191000,9096377250,20550,20550,20550,20550,0
|
|
20230713,190900,9096377250,20550,20550,20550,20550,0
|
|
20230713,190800,9096377250,20550,20550,20550,20550,0
|
|
20230713,190700,9096377250,20550,20550,20550,20550,0
|
|
20230713,190600,9096377250,20550,20550,20550,20550,0
|
|
20230713,190500,9096377250,20550,20550,20550,20550,0
|
|
20230713,190400,9096377250,20550,20550,20550,20550,0
|
|
20230713,190300,9096377250,20550,20550,20550,20550,0
|
|
20230713,190200,9096377250,20550,20550,20550,20550,0
|
|
20230713,190100,9096377250,20550,20550,20550,20550,0
|
|
20230713,190000,9096377250,20550,20550,20550,20550,0
|
|
20230713,185900,9096377250,20550,20550,20550,20550,0
|
|
20230713,185800,9096377250,20550,20550,20550,20550,0
|
|
20230713,185700,9096377250,20550,20550,20550,20550,0
|
|
20230713,185600,9096377250,20550,20550,20550,20550,0
|
|
20230713,185500,9096377250,20550,20550,20550,20550,0
|
|
20230713,185400,9096377250,20550,20550,20550,20550,0
|
|
20230713,185300,9096377250,20550,20550,20550,20550,0
|
|
20230713,185200,9096377250,20550,20550,20550,20550,0
|
|
20230713,185100,9096377250,20550,20550,20550,20550,0
|
|
20230713,185000,9096377250,20550,20550,20550,20550,0
|
|
20230713,184900,9096377250,20550,20550,20550,20550,0
|
|
20230713,184800,9096377250,20550,20550,20550,20550,0
|
|
20230713,184700,9096377250,20550,20550,20550,20550,0
|
|
20230713,184600,9096377250,20550,20550,20550,20550,0
|
|
20230713,184500,9096377250,20550,20550,20550,20550,0
|
|
20230713,184400,9096377250,20550,20550,20550,20550,0
|
|
20230713,184300,9096377250,20550,20550,20550,20550,0
|
|
20230713,184200,9096377250,20550,20550,20550,20550,0
|
|
20230713,184100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,184000,9096377250,20550,20550,20550,20550,0
|
|
20230713,183900,9096377250,20550,20550,20550,20550,0
|
|
20230713,183800,9096377250,20550,20550,20550,20550,0
|
|
20230713,183700,9096377250,20550,20550,20550,20550,0
|
|
20230713,183600,9096377250,20550,20550,20550,20550,0
|
|
20230713,183500,9096377250,20550,20550,20550,20550,0
|
|
20230713,183400,9096377250,20550,20550,20550,20550,0
|
|
20230713,183300,9096377250,20550,20550,20550,20550,0
|
|
20230713,183200,9096377250,20550,20550,20550,20550,0
|
|
20230713,183100,9096377250,20550,20550,20550,20550,0
|
|
20230713,183000,9096377250,20550,20550,20550,20550,0
|
|
20230713,182900,9096377250,20550,20550,20550,20550,0
|
|
20230713,182800,9096377250,20550,20550,20550,20550,0
|
|
20230713,182700,9096377250,20550,20550,20550,20550,0
|
|
20230713,182600,9096377250,20550,20550,20550,20550,0
|
|
20230713,182500,9096377250,20550,20550,20550,20550,0
|
|
20230713,182400,9096377250,20550,20550,20550,20550,0
|
|
20230713,182300,9096377250,20550,20550,20550,20550,0
|
|
20230713,182200,9096377250,20550,20550,20550,20550,0
|
|
20230713,182100,9096377250,20550,20550,20550,20550,0
|
|
20230713,182000,9096377250,20550,20550,20550,20550,0
|
|
20230713,181900,9096377250,20550,20550,20550,20550,0
|
|
20230713,181800,9096377250,20550,20550,20550,20550,0
|
|
20230713,181700,9096377250,20550,20550,20550,20550,0
|
|
20230713,181600,9096377250,20550,20550,20550,20550,0
|
|
20230713,181500,9096377250,20550,20550,20550,20550,0
|
|
20230713,181400,9096377250,20550,20550,20550,20550,0
|
|
20230713,181300,9096377250,20550,20550,20550,20550,0
|
|
20230713,181200,9096377250,20550,20550,20550,20550,0
|
|
20230713,181100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,181000,9096377250,20550,20550,20550,20550,0
|
|
20230713,180900,9096377250,20550,20550,20550,20550,0
|
|
20230713,180800,9096377250,20550,20550,20550,20550,0
|
|
20230713,180700,9096377250,20550,20550,20550,20550,0
|
|
20230713,180600,9096377250,20550,20550,20550,20550,0
|
|
20230713,180500,9096377250,20550,20550,20550,20550,0
|
|
20230713,180400,9096377250,20550,20550,20550,20550,0
|
|
20230713,180300,9096377250,20550,20550,20550,20550,0
|
|
20230713,180200,9096377250,20550,20550,20550,20550,0
|
|
20230713,180100,9096377250,20550,20550,20550,20550,0
|
|
20230713,180000,9096377250,20550,20550,20550,20550,0
|
|
20230713,175900,9096377250,20550,20550,20550,20550,0
|
|
20230713,175800,9096377250,20550,20550,20550,20550,0
|
|
20230713,175700,9096377250,20550,20550,20550,20550,0
|
|
20230713,175600,9096377250,20550,20550,20550,20550,0
|
|
20230713,175500,9096377250,20550,20550,20550,20550,0
|
|
20230713,175400,9096377250,20550,20550,20550,20550,0
|
|
20230713,175300,9096377250,20550,20550,20550,20550,0
|
|
20230713,175200,9096377250,20550,20550,20550,20550,0
|
|
20230713,175100,9096377250,20550,20550,20550,20550,0
|
|
20230713,175000,9096377250,20550,20550,20550,20550,0
|
|
20230713,174900,9096377250,20550,20550,20550,20550,0
|
|
20230713,174800,9096377250,20550,20550,20550,20550,0
|
|
20230713,174700,9096377250,20550,20550,20550,20550,0
|
|
20230713,174600,9096377250,20550,20550,20550,20550,0
|
|
20230713,174500,9096377250,20550,20550,20550,20550,0
|
|
20230713,174400,9096377250,20550,20550,20550,20550,0
|
|
20230713,174300,9096377250,20550,20550,20550,20550,0
|
|
20230713,174200,9096377250,20550,20550,20550,20550,0
|
|
20230713,174100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,174000,9096377250,20550,20550,20550,20550,0
|
|
20230713,173900,9096377250,20550,20550,20550,20550,0
|
|
20230713,173800,9096377250,20550,20550,20550,20550,0
|
|
20230713,173700,9096377250,20550,20550,20550,20550,0
|
|
20230713,173600,9096377250,20550,20550,20550,20550,0
|
|
20230713,173500,9096377250,20550,20550,20550,20550,0
|
|
20230713,173400,9096377250,20550,20550,20550,20550,0
|
|
20230713,173300,9096377250,20550,20550,20550,20550,0
|
|
20230713,173200,9096377250,20550,20550,20550,20550,0
|
|
20230713,173100,9096377250,20550,20550,20550,20550,0
|
|
20230713,173000,9096377250,20550,20550,20550,20550,0
|
|
20230713,172900,9096377250,20550,20550,20550,20550,0
|
|
20230713,172800,9096377250,20550,20550,20550,20550,0
|
|
20230713,172700,9096377250,20550,20550,20550,20550,0
|
|
20230713,172600,9096377250,20550,20550,20550,20550,0
|
|
20230713,172500,9096377250,20550,20550,20550,20550,0
|
|
20230713,172400,9096377250,20550,20550,20550,20550,0
|
|
20230713,172300,9096377250,20550,20550,20550,20550,0
|
|
20230713,172200,9096377250,20550,20550,20550,20550,0
|
|
20230713,172100,9096377250,20550,20550,20550,20550,0
|
|
20230713,172000,9096377250,20550,20550,20550,20550,0
|
|
20230713,171900,9096377250,20550,20550,20550,20550,0
|
|
20230713,171800,9096377250,20550,20550,20550,20550,0
|
|
20230713,171700,9096377250,20550,20550,20550,20550,0
|
|
20230713,171600,9096377250,20550,20550,20550,20550,0
|
|
20230713,171500,9096377250,20550,20550,20550,20550,0
|
|
20230713,171400,9096377250,20550,20550,20550,20550,0
|
|
20230713,171300,9096377250,20550,20550,20550,20550,0
|
|
20230713,171200,9096377250,20550,20550,20550,20550,0
|
|
20230713,171100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,171000,9096377250,20550,20550,20550,20550,0
|
|
20230713,170900,9096377250,20550,20550,20550,20550,0
|
|
20230713,170800,9096377250,20550,20550,20550,20550,0
|
|
20230713,170700,9096377250,20550,20550,20550,20550,0
|
|
20230713,170600,9096377250,20550,20550,20550,20550,0
|
|
20230713,170500,9096377250,20550,20550,20550,20550,0
|
|
20230713,170400,9096377250,20550,20550,20550,20550,0
|
|
20230713,170300,9096377250,20550,20550,20550,20550,0
|
|
20230713,170200,9096377250,20550,20550,20550,20550,0
|
|
20230713,170100,9096377250,20550,20550,20550,20550,0
|
|
20230713,170000,9096377250,20550,20550,20550,20550,0
|
|
20230713,165900,9096377250,20550,20550,20550,20550,0
|
|
20230713,165800,9096377250,20550,20550,20550,20550,0
|
|
20230713,165700,9096377250,20550,20550,20550,20550,0
|
|
20230713,165600,9096377250,20550,20550,20550,20550,0
|
|
20230713,165500,9096377250,20550,20550,20550,20550,0
|
|
20230713,165400,9096377250,20550,20550,20550,20550,0
|
|
20230713,165300,9096377250,20550,20550,20550,20550,0
|
|
20230713,165200,9096377250,20550,20550,20550,20550,0
|
|
20230713,165100,9096377250,20550,20550,20550,20550,0
|
|
20230713,165000,9096377250,20550,20550,20550,20550,0
|
|
20230713,164900,9096377250,20550,20550,20550,20550,0
|
|
20230713,164800,9096377250,20550,20550,20550,20550,0
|
|
20230713,164700,9096377250,20550,20550,20550,20550,0
|
|
20230713,164600,9096377250,20550,20550,20550,20550,0
|
|
20230713,164500,9096377250,20550,20550,20550,20550,0
|
|
20230713,164400,9096377250,20550,20550,20550,20550,0
|
|
20230713,164300,9096377250,20550,20550,20550,20550,0
|
|
20230713,164200,9096377250,20550,20550,20550,20550,0
|
|
20230713,164100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,164000,9096377250,20550,20550,20550,20550,0
|
|
20230713,163900,9096377250,20550,20550,20550,20550,0
|
|
20230713,163800,9096377250,20550,20550,20550,20550,0
|
|
20230713,163700,9096377250,20550,20550,20550,20550,0
|
|
20230713,163600,9096377250,20550,20550,20550,20550,0
|
|
20230713,163500,9096377250,20550,20550,20550,20550,0
|
|
20230713,163400,9096377250,20550,20550,20550,20550,0
|
|
20230713,163300,9096377250,20550,20550,20550,20550,0
|
|
20230713,163200,9096377250,20550,20550,20550,20550,0
|
|
20230713,163100,9096377250,20550,20550,20550,20550,0
|
|
20230713,163000,9096377250,20550,20550,20550,20550,0
|
|
20230713,162900,9096377250,20550,20550,20550,20550,0
|
|
20230713,162800,9096377250,20550,20550,20550,20550,0
|
|
20230713,162700,9096377250,20550,20550,20550,20550,0
|
|
20230713,162600,9096377250,20550,20550,20550,20550,0
|
|
20230713,162500,9096377250,20550,20550,20550,20550,0
|
|
20230713,162400,9096377250,20550,20550,20550,20550,0
|
|
20230713,162300,9096377250,20550,20550,20550,20550,0
|
|
20230713,162200,9096377250,20550,20550,20550,20550,0
|
|
20230713,162100,9096377250,20550,20550,20550,20550,0
|
|
20230713,162000,9096377250,20550,20550,20550,20550,0
|
|
20230713,161900,9096377250,20550,20550,20550,20550,0
|
|
20230713,161800,9096377250,20550,20550,20550,20550,0
|
|
20230713,161700,9096377250,20550,20550,20550,20550,0
|
|
20230713,161600,9096377250,20550,20550,20550,20550,0
|
|
20230713,161500,9096377250,20550,20550,20550,20550,0
|
|
20230713,161400,9096377250,20550,20550,20550,20550,0
|
|
20230713,161300,9096377250,20550,20550,20550,20550,0
|
|
20230713,161200,9096377250,20550,20550,20550,20550,0
|
|
20230713,161100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,161000,9096377250,20550,20550,20550,20550,0
|
|
20230713,160900,9096377250,20550,20550,20550,20550,0
|
|
20230713,160800,9096377250,20550,20550,20550,20550,0
|
|
20230713,160700,9096377250,20550,20550,20550,20550,0
|
|
20230713,160600,9096377250,20550,20550,20550,20550,0
|
|
20230713,160500,9096377250,20550,20550,20550,20550,0
|
|
20230713,160400,9096377250,20550,20550,20550,20550,0
|
|
20230713,160300,9096377250,20550,20550,20550,20550,0
|
|
20230713,160200,9096377250,20550,20550,20550,20550,0
|
|
20230713,160100,9096377250,20550,20550,20550,20550,0
|
|
20230713,160000,9096377250,20550,20550,20550,20550,0
|
|
20230713,155900,9096377250,20550,20550,20550,20550,0
|
|
20230713,155800,9096377250,20550,20550,20550,20550,0
|
|
20230713,155700,9096377250,20550,20550,20550,20550,0
|
|
20230713,155600,9096377250,20550,20550,20550,20550,0
|
|
20230713,155500,9096377250,20550,20550,20550,20550,0
|
|
20230713,155400,9096377250,20550,20550,20550,20550,0
|
|
20230713,155300,9096377250,20550,20550,20550,20550,0
|
|
20230713,155200,9096377250,20550,20550,20550,20550,0
|
|
20230713,155100,9096377250,20550,20550,20550,20550,0
|
|
20230713,155000,9096377250,20550,20550,20550,20550,0
|
|
20230713,154900,9096377250,20550,20550,20550,20550,0
|
|
20230713,154800,9096377250,20550,20550,20550,20550,0
|
|
20230713,154700,9096377250,20550,20550,20550,20550,0
|
|
20230713,154600,9096377250,20550,20550,20550,20550,0
|
|
20230713,154500,9096377250,20550,20550,20550,20550,0
|
|
20230713,154400,9096377250,20550,20550,20550,20550,0
|
|
20230713,154300,9096377250,20550,20550,20550,20550,0
|
|
20230713,154200,9096377250,20550,20550,20550,20550,0
|
|
20230713,154100,9096377250,20550,20550,20550,20550,3792
|
|
20230713,154000,9096377250,20550,20550,20550,20550,0
|
|
20230713,153900,9096377250,20550,20550,20550,20550,0
|
|
20230713,153800,9096377250,20550,20550,20550,20550,0
|
|
20230713,153700,9096377250,20550,20550,20550,20550,0
|
|
20230713,153600,9096377250,20550,20550,20550,20550,0
|
|
20230713,153500,9096377250,20550,20550,20550,20550,0
|
|
20230713,153400,9096377250,20550,20550,20550,20550,0
|
|
20230713,153300,9096377250,20550,20550,20550,20550,0
|
|
20230713,153200,9096377250,20550,20550,20550,20550,0
|
|
20230713,153100,9096377250,20550,20550,20550,20550,0
|
|
20230713,153000,9096377250,20550,20550,20550,20550,3792
|
|
20230713,152900,9018451650,20550,20550,20550,20550,0
|
|
20230713,152800,9018451650,20550,20550,20550,20550,0
|
|
20230713,152700,9018451650,20550,20550,20550,20550,0
|
|
20230713,152600,9018451650,20550,20550,20550,20550,0
|
|
20230713,152500,9018451650,20550,20550,20550,20550,0
|
|
20230713,152400,9018451650,20550,20550,20550,20550,0
|
|
20230713,152300,9018451650,20550,20550,20550,20550,0
|
|
20230713,152200,9018451650,20550,20550,20550,20550,0
|
|
20230713,152100,9018451650,20550,20550,20550,20550,0
|
|
20230713,152000,9018451650,20550,20550,20550,20550,0
|
|
20230713,151900,9018451650,20550,20500,20550,20500,736
|
|
20230713,151800,9003362150,20500,20500,20500,20350,406
|
|
20230713,151700,8995047200,20500,20400,20500,20350,548
|
|
20230713,151600,8983888000,20550,20450,20550,20400,8937
|
|
20230713,151500,8800663900,20450,20450,20450,20400,428
|
|
20230713,151400,8791911800,20450,20400,20450,20400,629
|
|
20230713,151300,8779054050,20400,20400,20450,20400,982
|
|
20230713,151200,8759001550,20400,20400,20450,20350,1034
|
|
20230713,151100,8737917800,20400,20300,20400,20300,2354
|
|
20230713,151000,8689998050,20400,20300,20400,20300,1080
|
|
20230713,150900,8668041000,20300,20350,20350,20300,369
|
|
20230713,150800,8660538250,20300,20350,20350,20300,585
|
|
20230713,150700,8648659550,20300,20300,20350,20300,883
|
|
20230713,150600,8630727200,20350,20300,20350,20250,1675
|
|
20230713,150500,8596737800,20300,20300,20350,20300,888
|
|
20230713,150400,8578705350,20300,20350,20350,20300,1208
|
|
20230713,150300,8554173300,20350,20350,20400,20300,1316
|
|
20230713,150200,8527448500,20300,20350,20400,20300,2620
|
|
20230713,150100,8474207550,20350,20400,20400,20350,1117
|
|
20230713,150000,8451460300,20400,20450,20450,20350,596
|
|
20230713,145900,8439312500,20400,20350,20450,20350,818
|
|
20230713,145800,8422654650,20350,20400,20400,20300,777
|
|
20230713,145700,8406844600,20450,20300,20450,20250,7736
|
|
20230713,145600,8249156050,20250,20300,20350,20250,1153
|
|
20230713,145500,8225756600,20350,20300,20350,20250,1235
|
|
20230713,145400,8200689150,20350,20300,20400,20300,3329
|
|
20230713,145300,8132973450,20250,20350,20350,20250,1568
|
|
20230713,145200,8101191950,20300,20300,20350,20250,670
|
|
20230713,145100,8087589900,20400,20350,20400,20300,3307
|
|
20230713,145000,8020309900,20300,20300,20350,20300,1520
|
|
20230713,144900,7989449350,20300,20300,20350,20250,1836
|
|
20230713,144800,7952182850,20350,20350,20400,20300,1337
|
|
20230713,144700,7925009600,20400,20350,20400,20300,866
|
|
20230713,144600,7907394750,20400,20450,20450,20350,748
|
|
20230713,144500,7892149750,20450,20400,20550,20350,865
|
|
20230713,144400,7874502250,20400,20400,20550,20350,1514
|
|
20230713,144300,7843529500,20450,20400,20500,20350,2509
|
|
20230713,144200,7792280550,20400,20400,20450,20350,803
|
|
20230713,144100,7775920900,20400,20350,20400,20350,612
|
|
20230713,144000,7763459900,20350,20400,20450,20350,787
|
|
20230713,143900,7747427550,20400,20300,20450,20300,1186
|
|
20230713,143800,7723261600,20350,20350,20400,20300,1114
|
|
20230713,143700,7700582800,20400,20400,20400,20300,1316
|
|
20230713,143600,7673783800,20350,20300,20400,20300,991
|
|
20230713,143500,7653652600,20350,20350,20400,20300,1031
|
|
20230713,143400,7632701850,20300,20300,20350,20300,1183
|
|
20230713,143300,7608673600,20300,20300,20400,20250,907
|
|
20230713,143200,7590261900,20350,20350,20350,20300,1106
|
|
20230713,143100,7567776100,20350,20350,20400,20300,554
|
|
20230713,143000,7556503750,20350,20350,20400,20300,664
|
|
20230713,142900,7542998200,20300,20350,20350,20300,1090
|
|
20230713,142800,7520860450,20350,20250,20350,20250,1905
|
|
20230713,142700,7482138000,20250,20300,20350,20250,975
|
|
20230713,142600,7462363700,20300,20300,20350,20250,2226
|
|
20230713,142500,7417249650,20350,20250,20350,20250,1119
|
|
20230713,142400,7394560350,20300,20300,20400,20250,1200
|
|
20230713,142300,7370205650,20300,20300,20350,20250,1286
|
|
20230713,142200,7344137150,20250,20250,20300,20250,873
|
|
20230713,142100,7326439000,20250,20300,20400,20200,6341
|
|
20230713,142000,7197937950,20300,20350,20350,20250,989
|
|
20230713,141900,7177861300,20300,20400,20400,20300,411
|
|
20230713,141800,7169506950,20350,20300,20400,20300,1269
|
|
20230713,141700,7143685950,20300,20350,20400,20300,2481
|
|
20230713,141600,7093305750,20300,20300,20400,20300,980
|
|
20230713,141500,7073388850,20300,20300,20400,20300,1147
|
|
20230713,141400,7050081600,20350,20350,20350,20250,1023
|
|
20230713,141300,7029310900,20350,20350,20400,20250,1079
|
|
20230713,141200,7007390700,20300,20350,20400,20200,10563
|
|
20230713,141100,6793249100,20350,20350,20400,20350,2363
|
|
20230713,141000,6745154400,20400,20350,20400,20350,1181
|
|
20230713,140900,6721090500,20350,20350,20400,20350,980
|
|
20230713,140800,6701136950,20400,20350,20400,20350,1204
|
|
20230713,140700,6676625400,20300,20400,20400,20300,952
|
|
20230713,140600,6657292200,20350,20400,20400,20300,961
|
|
20230713,140500,6637736650,20350,20400,20400,20300,1297
|
|
20230713,140400,6611364000,20350,20350,20400,20300,1823
|
|
20230713,140300,6574256000,20300,20400,20450,20300,1106
|
|
20230713,140200,6551728000,20350,20350,20400,20300,875
|
|
20230713,140100,6533923550,20350,20350,20400,20350,2370
|
|
20230713,140000,6485681300,20400,20450,20450,20350,825
|
|
20230713,135900,6468868550,20350,20350,20400,20350,1110
|
|
20230713,135800,6446263250,20350,20400,20450,20350,820
|
|
20230713,135700,6429539950,20400,20400,20400,20350,1087
|
|
20230713,135600,6407387850,20400,20400,20450,20350,652
|
|
20230713,135500,6394085750,20400,20400,20500,20350,1157
|
|
20230713,135400,6370470200,20350,20500,20500,20350,1157
|
|
20230713,135300,6346870900,20400,20450,20500,20400,1452
|
|
20230713,135200,6317239200,20500,20400,20500,20400,873
|
|
20230713,135100,6299386050,20450,20450,20500,20400,1115
|
|
20230713,135000,6276593750,20450,20400,20450,20400,821
|
|
20230713,134900,6259825250,20450,20500,20500,20400,897
|
|
20230713,134800,6241510450,20450,20400,20550,20400,1208
|
|
20230713,134700,6216793850,20450,20450,20500,20400,1202
|
|
20230713,134600,6192222400,20450,20500,20500,20450,179
|
|
20230713,134500,6188558600,20450,20500,20500,20450,912
|
|
20230713,134400,6169906300,20450,20500,20500,20450,744
|
|
20230713,134300,6154688650,20450,20450,20500,20450,761
|
|
20230713,134200,6139121150,20450,20500,20550,20450,650
|
|
20230713,134100,6125826350,20500,20500,20550,20500,609
|
|
20230713,134000,6113340350,20500,20450,20500,20450,1179
|
|
20230713,133900,6089222900,20500,20500,20550,20500,489
|
|
20230713,133800,6079197500,20550,20500,20550,20450,817
|
|
20230713,133700,6062450200,20500,20500,20550,20500,711
|
|
20230713,133600,6047874450,20500,20600,20600,20500,708
|
|
20230713,133500,6033327600,20550,20550,20600,20500,184
|
|
20230713,133400,6029548050,20550,20500,20600,20500,780
|
|
20230713,133300,6013526650,20600,20550,20600,20500,594
|
|
20230713,133200,6001344700,20550,20500,20600,20500,689
|
|
20230713,133100,5987217250,20500,20550,20600,20500,583
|
|
20230713,133000,5975253300,20500,20550,20600,20500,771
|
|
20230713,132900,5959413750,20500,20600,20600,20500,557
|
|
20230713,132800,5947991800,20500,20550,20550,20500,783
|
|
20230713,132700,5931925150,20550,20550,20600,20500,625
|
|
20230713,132600,5919109100,20600,20500,20600,20500,759
|
|
20230713,132500,5903516600,20550,20600,20600,20500,721
|
|
20230713,132400,5888698200,20550,20600,20600,20500,110
|
|
20230713,132300,5886434600,20550,20500,20600,20500,789
|
|
20230713,132200,5870222250,20550,20600,20600,20500,723
|
|
20230713,132100,5855394200,20500,20500,20600,20500,430
|
|
20230713,132000,5846574700,20500,20550,20600,20500,1428
|
|
20230713,131900,5817242150,20550,20600,20650,20550,86
|
|
20230713,131800,5815472250,20600,20600,20600,20550,595
|
|
20230713,131700,5803236900,20600,20550,20600,20550,672
|
|
20230713,131600,5789423850,20550,20650,20650,20550,573
|
|
20230713,131500,5777623400,20600,20600,20650,20600,944
|
|
20230713,131400,5758168500,20600,20600,20650,20600,703
|
|
20230713,131300,5743683600,20650,20600,20650,20600,683
|
|
20230713,131200,5729613000,20600,20600,20650,20600,182
|
|
20230713,131100,5725861650,20600,20600,20650,20600,1158
|
|
20230713,131000,5702005750,20650,20700,20700,20600,168
|
|
20230713,130900,5698538950,20600,20650,20750,20600,683
|
|
20230713,130800,5684437750,20650,20750,20750,20550,681
|
|
20230713,130700,5670405000,20700,20700,20700,20600,697
|
|
20230713,130600,5656031300,20700,20600,20750,20600,794
|
|
20230713,130500,5639621150,20600,20700,20750,20600,995
|
|
20230713,130400,5619067850,20700,20750,20750,20700,1067
|
|
20230713,130300,5596960550,20750,20650,20750,20600,1843
|
|
20230713,130200,5558864050,20600,20650,20700,20600,1022
|
|
20230713,130100,5537762950,20650,20650,20700,20650,1332
|
|
20230713,130000,5510254250,20650,20650,20700,20650,379
|
|
20230713,125900,5502414300,20700,20700,20700,20650,732
|
|
20230713,125800,5487296350,20650,20650,20700,20650,774
|
|
20230713,125700,5471312550,20650,20650,20700,20600,1202
|
|
20230713,125600,5446522250,20650,20600,20700,20600,1540
|
|
20230713,125500,5414739700,20600,20600,20650,20550,735
|
|
20230713,125400,5399598250,20650,20550,20650,20550,585
|
|
20230713,125300,5387571450,20550,20600,20600,20500,793
|
|
20230713,125200,5371274000,20550,20600,20600,20550,594
|
|
20230713,125100,5359064050,20550,20600,20650,20550,514
|
|
20230713,125000,5348479000,20600,20650,20650,20600,877
|
|
20230713,124900,5330411900,20600,20600,20650,20600,707
|
|
20230713,124800,5315837650,20600,20500,20600,20500,2841
|
|
20230713,124700,5257388800,20500,20550,20550,20500,646
|
|
20230713,124600,5244136450,20450,20550,20600,20450,667
|
|
20230713,124500,5230482100,20550,20500,20600,20500,762
|
|
20230713,124400,5214856850,20550,20500,20600,20500,637
|
|
20230713,124300,5201793400,20500,20550,20550,20500,662
|
|
20230713,124200,5188217350,20550,20500,20550,20500,725
|
|
20230713,124100,5173352600,20600,20500,20600,20500,645
|
|
20230713,124000,5160127400,20600,20550,20600,20500,614
|
|
20230713,123900,5147505700,20600,20500,20600,20500,456
|
|
20230713,123800,5138135600,20550,20500,20550,20500,807
|
|
20230713,123700,5121571250,20450,20550,20550,20450,959
|
|
20230713,123600,5101900250,20450,20500,20550,20450,826
|
|
20230713,123500,5084997950,20550,20550,20550,20450,1115
|
|
20230713,123400,5062150300,20550,20450,20550,20450,1246
|
|
20230713,123300,5036644000,20450,20450,20500,20450,939
|
|
20230713,123200,5017439450,20500,20450,20500,20400,1248
|
|
20230713,123100,4991895850,20400,20450,20550,20400,1303
|
|
20230713,123000,4965248200,20500,20500,20550,20450,1477
|
|
20230713,122900,4934998400,20450,20450,20450,20400,158
|
|
20230713,122800,4931768800,20450,20450,20500,20400,694
|
|
20230713,122700,4917578200,20450,20450,20500,20450,631
|
|
20230713,122600,4904666150,20400,20450,20500,20400,1206
|
|
20230713,122500,4880027950,20450,20500,20500,20400,473
|
|
20230713,122400,4870352550,20450,20450,20500,20450,503
|
|
20230713,122300,4860065450,20450,20450,20500,20450,808
|
|
20230713,122200,4843536900,20450,20450,20500,20400,835
|
|
20230713,122100,4826464200,20500,20450,20500,20400,540
|
|
20230713,122000,4815422950,20500,20450,20500,20450,675
|
|
20230713,121900,4801615600,20450,20450,20500,20450,687
|
|
20230713,121800,4787564450,20450,20500,20500,20450,106
|
|
20230713,121700,4785394250,20450,20500,20500,20450,1082
|
|
20230713,121600,4763250900,20500,20500,20500,20450,843
|
|
20230713,121500,4746004700,20500,20450,20500,20400,688
|
|
20230713,121400,4731957850,20400,20350,20450,20350,794
|
|
20230713,121300,4715761950,20350,20350,20450,20350,708
|
|
20230713,121200,4701323700,20350,20450,20450,20350,831
|
|
20230713,121100,4684369500,20400,20400,20450,20400,736
|
|
20230713,121000,4669353850,20400,20450,20450,20400,609
|
|
20230713,120900,4656925350,20450,20400,20450,20400,961
|
|
20230713,120800,4637308250,20450,20400,20450,20400,1099
|
|
20230713,120700,4614861750,20400,20450,20450,20400,643
|
|
20230713,120600,4601740050,20400,20400,20450,20400,774
|
|
20230713,120500,4585944550,20400,20450,20500,20400,905
|
|
20230713,120400,4567477200,20450,20450,20500,20400,581
|
|
20230713,120300,4555599650,20450,20500,20500,20400,560
|
|
20230713,120200,4544146850,20400,20350,20450,20350,1400
|
|
20230713,120100,4515568100,20350,20400,20450,20300,1015
|
|
20230713,120000,4494910600,20350,20350,20450,20300,707
|
|
20230713,115900,4480515650,20400,20350,20400,20300,608
|
|
20230713,115800,4468165700,20350,20300,20400,20300,776
|
|
20230713,115700,4452372500,20300,20400,20450,20300,536
|
|
20230713,115600,4441463500,20400,20350,20500,20350,1371
|
|
20230713,115500,4413492050,20400,20350,20450,20350,260
|
|
20230713,115400,4408186800,20350,20400,20400,20350,661
|
|
20230713,115300,4394734900,20400,20300,20400,20300,1408
|
|
20230713,115200,4366121100,20350,20250,20350,20250,802
|
|
20230713,115100,4349836150,20300,20300,20350,20250,740
|
|
20230713,115000,4334841050,20250,20250,20300,20200,858
|
|
20230713,114900,4317460800,20250,20300,20300,20250,742
|
|
20230713,114800,4302430500,20300,20250,20350,20250,1403
|
|
20230713,114700,4273971550,20250,20300,20300,20200,872
|
|
20230713,114600,4256312850,20250,20250,20350,20250,1465
|
|
20230713,114500,4226602300,20300,20250,20300,20200,699
|
|
20230713,114400,4212446500,20250,20350,20350,20250,697
|
|
20230713,114300,4198312650,20300,20250,20300,20200,1037
|
|
20230713,114200,4177295100,20300,20250,20350,20250,697
|
|
20230713,114100,4163150300,20250,20250,20350,20250,812
|
|
20230713,114000,4146673950,20250,20250,20300,20250,797
|
|
20230713,113900,4130519100,20250,20300,20300,20250,925
|
|
20230713,113800,4111779900,20250,20250,20300,20250,834
|
|
20230713,113700,4094861200,20300,20250,20300,20250,1213
|
|
20230713,113600,4070296100,20250,20250,20300,20250,2037
|
|
20230713,113500,4029032250,20300,20300,20300,20250,650
|
|
20230713,113400,4015865200,20350,20350,20350,20250,730
|
|
20230713,113300,4001044800,20300,20300,20300,20250,247
|
|
20230713,113200,3996037450,20300,20250,20400,20250,643
|
|
20230713,113100,3982989850,20250,20250,20300,20250,1392
|
|
20230713,113000,3954760750,20300,20300,20300,20250,1221
|
|
20230713,112900,3930026600,20300,20300,20300,20250,1064
|
|
20230713,112800,3908459950,20300,20350,20400,20250,966
|
|
20230713,112700,3888875750,20300,20350,20400,20300,2084
|
|
20230713,112600,3846560650,20400,20350,20400,20300,643
|
|
20230713,112500,3833497550,20400,20300,20400,20300,678
|
|
20230713,112400,3819724500,20300,20350,20400,20300,625
|
|
20230713,112300,3807008500,20350,20400,20400,20300,695
|
|
20230713,112200,3792869100,20350,20300,20400,20300,638
|
|
20230713,112100,3779900500,20300,20300,20400,20300,2670
|
|
20230713,112000,3725687000,20300,20350,20400,20300,1783
|
|
20230713,111900,3689455050,20350,20400,20400,20300,652
|
|
20230713,111800,3676204800,20350,20350,20400,20300,1858
|
|
20230713,111700,3638389600,20350,20400,20450,20350,164
|
|
20230713,111600,3635043800,20500,20400,20500,20300,1571
|
|
20230713,111500,3602991250,20350,20350,20400,20350,507
|
|
20230713,111400,3592670750,20350,20350,20450,20350,825
|
|
20230713,111300,3575871200,20400,20400,20450,20300,6145
|
|
20230713,111200,3450788250,20400,20400,20450,20350,931
|
|
20230713,111100,3431802000,20400,20500,20500,20350,1138
|
|
20230713,111000,3408580700,20500,20400,20500,20350,575
|
|
20230713,110900,3396876750,20400,20350,20450,20350,278
|
|
20230713,110800,3391208600,20450,20400,20450,20350,1332
|
|
20230713,110700,3364086450,20350,20400,20450,20350,315
|
|
20230713,110600,3357662900,20400,20400,20450,20350,844
|
|
20230713,110500,3340447850,20400,20450,20450,20400,554
|
|
20230713,110400,3329143200,20350,20400,20450,20350,1271
|
|
20230713,110300,3303243900,20450,20350,20450,20350,1508
|
|
20230713,110200,3272531750,20350,20400,20400,20350,1735
|
|
20230713,110100,3237208800,20400,20400,20400,20350,2142
|
|
20230713,110000,3193526750,20450,20400,20450,20400,475
|
|
20230713,105900,3183833850,20450,20400,20450,20400,2113
|
|
20230713,105800,3140727350,20400,20450,20450,20400,1011
|
|
20230713,105700,3120088700,20450,20450,20500,20400,1983
|
|
20230713,105600,3079606100,20500,20500,20500,20450,3112
|
|
20230713,105500,3015964850,20500,20450,20500,20450,761
|
|
20230713,105400,3000399600,20500,20500,20500,20450,641
|
|
20230713,105300,2987284400,20500,20550,20550,20450,2900
|
|
20230713,105200,2927852850,20550,20550,20600,20500,1002
|
|
20230713,105100,2907283150,20550,20500,20550,20500,596
|
|
20230713,105000,2895062950,20500,20500,20550,20500,683
|
|
20230713,104900,2881057900,20500,20500,20550,20500,280
|
|
20230713,104800,2875312600,20500,20500,20550,20500,988
|
|
20230713,104700,2855045150,20500,20550,20600,20500,606
|
|
20230713,104600,2842617900,20550,20600,20600,20500,721
|
|
20230713,104500,2827833650,20600,20600,20600,20550,655
|
|
20230713,104400,2814370350,20550,20550,20550,20550,595
|
|
20230713,104300,2802143100,20550,20600,20650,20500,2581
|
|
20230713,104200,2749129300,20650,20600,20650,20600,663
|
|
20230713,104100,2735471400,20650,20600,20650,20600,939
|
|
20230713,104000,2716126300,20650,20600,20650,20550,1224
|
|
20230713,103900,2690935450,20550,20550,20550,20500,1363
|
|
20230713,103800,2662978300,20550,20500,20550,20500,923
|
|
20230713,103700,2644037400,20550,20550,20600,20550,692
|
|
20230713,103600,2629816550,20550,20550,20600,20550,427
|
|
20230713,103500,2621039900,20550,20550,20550,20500,1291
|
|
20230713,103400,2594509900,20550,20550,20550,20500,653
|
|
20230713,103300,2581119850,20550,20500,20550,20500,556
|
|
20230713,103200,2569715600,20500,20550,20550,20500,750
|
|
20230713,103100,2554339450,20500,20500,20550,20500,489
|
|
20230713,103000,2544311800,20550,20500,20550,20500,866
|
|
20230713,102900,2526554850,20550,20550,20600,20500,1236
|
|
20230713,102800,2501160500,20550,20600,20600,20550,566
|
|
20230713,102700,2489529000,20600,20550,20600,20550,261
|
|
20230713,102600,2484163900,20550,20550,20600,20550,1561
|
|
20230713,102500,2452084350,20600,20600,20600,20550,630
|
|
20230713,102400,2439125850,20600,20600,20650,20550,1137
|
|
20230713,102300,2415703000,20600,20650,20650,20600,655
|
|
20230713,102200,2402206650,20600,20600,20650,20600,509
|
|
20230713,102100,2391719750,20600,20500,20600,20500,669
|
|
20230713,102000,2377987450,20550,20550,20550,20500,1327
|
|
20230713,101900,2350751550,20500,20550,20550,20500,673
|
|
20230713,101800,2336949850,20500,20500,20550,20500,862
|
|
20230713,101700,2319271900,20550,20550,20550,20500,1035
|
|
20230713,101600,2298045950,20500,20500,20550,20500,930
|
|
20230713,101500,2278977200,20550,20550,20600,20500,470
|
|
20230713,101400,2269318850,20500,20500,20600,20500,998
|
|
20230713,101300,2248856950,20550,20500,20550,20500,2249
|
|
20230713,101200,2202745450,20550,20550,20550,20500,1512
|
|
20230713,101100,2171717950,20550,20600,20600,20550,1120
|
|
20230713,101000,2148701900,20600,20600,20600,20550,2921
|
|
20230713,100900,2088616700,20550,20600,20600,20550,1841
|
|
20230713,100800,2050773400,20600,20650,20650,20550,1314
|
|
20230713,100700,2023726250,20600,20650,20650,20600,1597
|
|
20230713,100600,1990820500,20650,20650,20700,20600,1902
|
|
20230713,100500,1951578750,20650,20650,20700,20600,2739
|
|
20230713,100400,1895072250,20650,20700,20700,20650,1391
|
|
20230713,100300,1866347900,20700,20700,20750,20650,461
|
|
20230713,100200,1856811600,20700,20750,20750,20700,446
|
|
20230713,100100,1847578900,20700,20750,20750,20700,505
|
|
20230713,100000,1837122100,20750,20750,20750,20700,655
|
|
20230713,095900,1823553850,20700,20800,20800,20700,643
|
|
20230713,095800,1810241100,20750,20750,20750,20700,891
|
|
20230713,095700,1791786050,20750,20750,20800,20700,934
|
|
20230713,095600,1772435550,20750,20800,20800,20700,453
|
|
20230713,095500,1763037150,20800,20900,20900,20750,715
|
|
20230713,095400,1748185750,20800,20750,20800,20750,665
|
|
20230713,095300,1734384150,20900,20750,20900,20700,635
|
|
20230713,095200,1721222400,20800,20750,20850,20750,374
|
|
20230713,095100,1713461550,20800,20750,20850,20750,152
|
|
20230713,095000,1710298650,20750,20700,20850,20700,1830
|
|
20230713,094900,1672280200,20750,20800,20800,20750,874
|
|
20230713,094800,1654127700,20800,20750,20800,20700,883
|
|
20230713,094700,1635839900,20800,20850,20850,20700,520
|
|
20230713,094600,1625060600,20850,20750,20850,20750,1269
|
|
20230713,094500,1598683550,20750,20700,20750,20700,716
|
|
20230713,094400,1583854750,20750,20750,20800,20700,672
|
|
20230713,094300,1569939250,20750,20700,20750,20700,1331
|
|
20230713,094200,1542363300,20700,20700,20750,20650,606
|
|
20230713,094100,1529818200,20750,20700,20750,20700,448
|
|
20230713,094000,1520531300,20650,20600,20700,20600,1589
|
|
20230713,093900,1487731450,20650,20750,20750,20600,333
|
|
20230713,093800,1480853000,20700,20750,20750,20600,623
|
|
20230713,093700,1467974300,20750,20700,20750,20650,757
|
|
20230713,093600,1452328550,20650,20650,20700,20650,522
|
|
20230713,093500,1441545700,20700,20650,20750,20650,924
|
|
20230713,093400,1422439550,20650,20600,20650,20550,1591
|
|
20230713,093300,1389632650,20550,20500,20600,20500,850
|
|
20230713,093200,1372164700,20600,20500,20600,20500,1284
|
|
20230713,093100,1345805900,20500,20550,20550,20500,1772
|
|
20230713,093000,1309479450,20500,20500,20550,20500,2030
|
|
20230713,092900,1267853950,20500,20500,20550,20500,1079
|
|
20230713,092800,1245714100,20550,20550,20600,20500,3544
|
|
20230713,092700,1173032850,20550,20550,20600,20500,5189
|
|
20230713,092600,1066400500,20600,20600,20600,20550,764
|
|
20230713,092500,1050698900,20600,20600,20600,20550,1344
|
|
20230713,092400,1023070150,20600,20600,20700,20550,2840
|
|
20230713,092300,964614050,20700,20650,20700,20600,2500
|
|
20230713,092200,913050850,20650,20650,20650,20650,324
|
|
20230713,092100,906360250,20650,20700,20700,20650,266
|
|
20230713,092000,900866100,20650,20650,20650,20600,298
|
|
20230713,091900,894712550,20650,20650,20650,20600,1280
|
|
20230713,091800,868281550,20600,20650,20700,20600,4149
|
|
20230713,091700,782694850,20650,20700,20700,20650,827
|
|
20230713,091600,765613300,20700,20700,20750,20650,768
|
|
20230713,091500,749725250,20700,20700,20750,20700,1118
|
|
20230713,091400,726577950,20750,20700,20750,20650,748
|
|
20230713,091300,711106150,20700,20750,20750,20700,114
|
|
20230713,091200,708741150,20750,20650,20750,20600,3596
|
|
20230713,091100,634481500,20650,20750,20750,20650,900
|
|
20230713,091000,615894200,20700,20850,20850,20700,3032
|
|
20230713,090900,553072100,20850,20800,20900,20750,816
|
|
20230713,090800,536116550,20800,20800,20900,20800,1020
|
|
20230713,090700,514889750,20800,20750,20850,20700,1362
|
|
20230713,090600,486531350,20700,20600,20700,20550,3428
|
|
20230713,090500,415786150,20600,20600,20650,20500,4082
|
|
20230713,090400,331892400,20600,20700,20750,20500,4515
|
|
20230713,090300,239049900,20700,20950,20950,20600,3948
|
|
20230713,090200,157393850,20950,20950,20950,20750,870
|
|
20230713,090100,139219750,20950,21150,21150,20950,2638
|
|
20230713,090000,83715900,21150,21150,21300,21150,3923
|