659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,195500,67399492800,46700,46700,46700,46700,0
|
|
20230706,195400,67399492800,46700,46700,46700,46700,0
|
|
20230706,195300,67399492800,46700,46700,46700,46700,0
|
|
20230706,195200,67399492800,46700,46700,46700,46700,0
|
|
20230706,195100,67399492800,46700,46700,46700,46700,0
|
|
20230706,195000,67399492800,46700,46700,46700,46700,0
|
|
20230706,194900,67399492800,46700,46700,46700,46700,0
|
|
20230706,194800,67399492800,46700,46700,46700,46700,0
|
|
20230706,194700,67399492800,46700,46700,46700,46700,0
|
|
20230706,194600,67399492800,46700,46700,46700,46700,0
|
|
20230706,194500,67399492800,46700,46700,46700,46700,0
|
|
20230706,194400,67399492800,46700,46700,46700,46700,0
|
|
20230706,194300,67399492800,46700,46700,46700,46700,0
|
|
20230706,194200,67399492800,46700,46700,46700,46700,0
|
|
20230706,194100,67399492800,46700,46700,46700,46700,0
|
|
20230706,194000,67399492800,46700,46700,46700,46700,0
|
|
20230706,193900,67399492800,46700,46700,46700,46700,0
|
|
20230706,193800,67399492800,46700,46700,46700,46700,0
|
|
20230706,193700,67399492800,46700,46700,46700,46700,0
|
|
20230706,193600,67399492800,46700,46700,46700,46700,0
|
|
20230706,193500,67399492800,46700,46700,46700,46700,0
|
|
20230706,193400,67399492800,46700,46700,46700,46700,0
|
|
20230706,193300,67399492800,46700,46700,46700,46700,0
|
|
20230706,193200,67399492800,46700,46700,46700,46700,0
|
|
20230706,193100,67399492800,46700,46700,46700,46700,0
|
|
20230706,193000,67399492800,46700,46700,46700,46700,0
|
|
20230706,192900,67399492800,46700,46700,46700,46700,0
|
|
20230706,192800,67399492800,46700,46700,46700,46700,0
|
|
20230706,192700,67399492800,46700,46700,46700,46700,0
|
|
20230706,192600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,192500,67399492800,46700,46700,46700,46700,0
|
|
20230706,192400,67399492800,46700,46700,46700,46700,0
|
|
20230706,192300,67399492800,46700,46700,46700,46700,0
|
|
20230706,192200,67399492800,46700,46700,46700,46700,0
|
|
20230706,192100,67399492800,46700,46700,46700,46700,0
|
|
20230706,192000,67399492800,46700,46700,46700,46700,0
|
|
20230706,191900,67399492800,46700,46700,46700,46700,0
|
|
20230706,191800,67399492800,46700,46700,46700,46700,0
|
|
20230706,191700,67399492800,46700,46700,46700,46700,0
|
|
20230706,191600,67399492800,46700,46700,46700,46700,0
|
|
20230706,191500,67399492800,46700,46700,46700,46700,0
|
|
20230706,191400,67399492800,46700,46700,46700,46700,0
|
|
20230706,191300,67399492800,46700,46700,46700,46700,0
|
|
20230706,191200,67399492800,46700,46700,46700,46700,0
|
|
20230706,191100,67399492800,46700,46700,46700,46700,0
|
|
20230706,191000,67399492800,46700,46700,46700,46700,0
|
|
20230706,190900,67399492800,46700,46700,46700,46700,0
|
|
20230706,190800,67399492800,46700,46700,46700,46700,0
|
|
20230706,190700,67399492800,46700,46700,46700,46700,0
|
|
20230706,190600,67399492800,46700,46700,46700,46700,0
|
|
20230706,190500,67399492800,46700,46700,46700,46700,0
|
|
20230706,190400,67399492800,46700,46700,46700,46700,0
|
|
20230706,190300,67399492800,46700,46700,46700,46700,0
|
|
20230706,190200,67399492800,46700,46700,46700,46700,0
|
|
20230706,190100,67399492800,46700,46700,46700,46700,0
|
|
20230706,190000,67399492800,46700,46700,46700,46700,0
|
|
20230706,185900,67399492800,46700,46700,46700,46700,0
|
|
20230706,185800,67399492800,46700,46700,46700,46700,0
|
|
20230706,185700,67399492800,46700,46700,46700,46700,0
|
|
20230706,185600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,185500,67399492800,46700,46700,46700,46700,0
|
|
20230706,185400,67399492800,46700,46700,46700,46700,0
|
|
20230706,185300,67399492800,46700,46700,46700,46700,0
|
|
20230706,185200,67399492800,46700,46700,46700,46700,0
|
|
20230706,185100,67399492800,46700,46700,46700,46700,0
|
|
20230706,185000,67399492800,46700,46700,46700,46700,0
|
|
20230706,184900,67399492800,46700,46700,46700,46700,0
|
|
20230706,184800,67399492800,46700,46700,46700,46700,0
|
|
20230706,184700,67399492800,46700,46700,46700,46700,0
|
|
20230706,184600,67399492800,46700,46700,46700,46700,0
|
|
20230706,184500,67399492800,46700,46700,46700,46700,0
|
|
20230706,184400,67399492800,46700,46700,46700,46700,0
|
|
20230706,184300,67399492800,46700,46700,46700,46700,0
|
|
20230706,184200,67399492800,46700,46700,46700,46700,0
|
|
20230706,184100,67399492800,46700,46700,46700,46700,0
|
|
20230706,184000,67399492800,46700,46700,46700,46700,0
|
|
20230706,183900,67399492800,46700,46700,46700,46700,0
|
|
20230706,183800,67399492800,46700,46700,46700,46700,0
|
|
20230706,183700,67399492800,46700,46700,46700,46700,0
|
|
20230706,183600,67399492800,46700,46700,46700,46700,0
|
|
20230706,183500,67399492800,46700,46700,46700,46700,0
|
|
20230706,183400,67399492800,46700,46700,46700,46700,0
|
|
20230706,183300,67399492800,46700,46700,46700,46700,0
|
|
20230706,183200,67399492800,46700,46700,46700,46700,0
|
|
20230706,183100,67399492800,46700,46700,46700,46700,0
|
|
20230706,183000,67399492800,46700,46700,46700,46700,0
|
|
20230706,182900,67399492800,46700,46700,46700,46700,0
|
|
20230706,182800,67399492800,46700,46700,46700,46700,0
|
|
20230706,182700,67399492800,46700,46700,46700,46700,0
|
|
20230706,182600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,182500,67399492800,46700,46700,46700,46700,0
|
|
20230706,182400,67399492800,46700,46700,46700,46700,0
|
|
20230706,182300,67399492800,46700,46700,46700,46700,0
|
|
20230706,182200,67399492800,46700,46700,46700,46700,0
|
|
20230706,182100,67399492800,46700,46700,46700,46700,0
|
|
20230706,182000,67399492800,46700,46700,46700,46700,0
|
|
20230706,181900,67399492800,46700,46700,46700,46700,0
|
|
20230706,181800,67399492800,46700,46700,46700,46700,0
|
|
20230706,181700,67399492800,46700,46700,46700,46700,0
|
|
20230706,181600,67399492800,46700,46700,46700,46700,0
|
|
20230706,181500,67399492800,46700,46700,46700,46700,0
|
|
20230706,181400,67399492800,46700,46700,46700,46700,0
|
|
20230706,181300,67399492800,46700,46700,46700,46700,0
|
|
20230706,181200,67399492800,46700,46700,46700,46700,0
|
|
20230706,181100,67399492800,46700,46700,46700,46700,0
|
|
20230706,181000,67399492800,46700,46700,46700,46700,0
|
|
20230706,180900,67399492800,46700,46700,46700,46700,0
|
|
20230706,180800,67399492800,46700,46700,46700,46700,0
|
|
20230706,180700,67399492800,46700,46700,46700,46700,0
|
|
20230706,180600,67399492800,46700,46700,46700,46700,0
|
|
20230706,180500,67399492800,46700,46700,46700,46700,0
|
|
20230706,180400,67399492800,46700,46700,46700,46700,0
|
|
20230706,180300,67399492800,46700,46700,46700,46700,0
|
|
20230706,180200,67399492800,46700,46700,46700,46700,0
|
|
20230706,180100,67399492800,46700,46700,46700,46700,0
|
|
20230706,180000,67399492800,46700,46700,46700,46700,0
|
|
20230706,175900,67399492800,46700,46700,46700,46700,0
|
|
20230706,175800,67399492800,46700,46700,46700,46700,0
|
|
20230706,175700,67399492800,46700,46700,46700,46700,0
|
|
20230706,175600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,175500,67399492800,46700,46700,46700,46700,0
|
|
20230706,175400,67399492800,46700,46700,46700,46700,0
|
|
20230706,175300,67399492800,46700,46700,46700,46700,0
|
|
20230706,175200,67399492800,46700,46700,46700,46700,0
|
|
20230706,175100,67399492800,46700,46700,46700,46700,0
|
|
20230706,175000,67399492800,46700,46700,46700,46700,0
|
|
20230706,174900,67399492800,46700,46700,46700,46700,0
|
|
20230706,174800,67399492800,46700,46700,46700,46700,0
|
|
20230706,174700,67399492800,46700,46700,46700,46700,0
|
|
20230706,174600,67399492800,46700,46700,46700,46700,0
|
|
20230706,174500,67399492800,46700,46700,46700,46700,0
|
|
20230706,174400,67399492800,46700,46700,46700,46700,0
|
|
20230706,174300,67399492800,46700,46700,46700,46700,0
|
|
20230706,174200,67399492800,46700,46700,46700,46700,0
|
|
20230706,174100,67399492800,46700,46700,46700,46700,0
|
|
20230706,174000,67399492800,46700,46700,46700,46700,0
|
|
20230706,173900,67399492800,46700,46700,46700,46700,0
|
|
20230706,173800,67399492800,46700,46700,46700,46700,0
|
|
20230706,173700,67399492800,46700,46700,46700,46700,0
|
|
20230706,173600,67399492800,46700,46700,46700,46700,0
|
|
20230706,173500,67399492800,46700,46700,46700,46700,0
|
|
20230706,173400,67399492800,46700,46700,46700,46700,0
|
|
20230706,173300,67399492800,46700,46700,46700,46700,0
|
|
20230706,173200,67399492800,46700,46700,46700,46700,0
|
|
20230706,173100,67399492800,46700,46700,46700,46700,0
|
|
20230706,173000,67399492800,46700,46700,46700,46700,0
|
|
20230706,172900,67399492800,46700,46700,46700,46700,0
|
|
20230706,172800,67399492800,46700,46700,46700,46700,0
|
|
20230706,172700,67399492800,46700,46700,46700,46700,0
|
|
20230706,172600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,172500,67399492800,46700,46700,46700,46700,0
|
|
20230706,172400,67399492800,46700,46700,46700,46700,0
|
|
20230706,172300,67399492800,46700,46700,46700,46700,0
|
|
20230706,172200,67399492800,46700,46700,46700,46700,0
|
|
20230706,172100,67399492800,46700,46700,46700,46700,0
|
|
20230706,172000,67399492800,46700,46700,46700,46700,0
|
|
20230706,171900,67399492800,46700,46700,46700,46700,0
|
|
20230706,171800,67399492800,46700,46700,46700,46700,0
|
|
20230706,171700,67399492800,46700,46700,46700,46700,0
|
|
20230706,171600,67399492800,46700,46700,46700,46700,0
|
|
20230706,171500,67399492800,46700,46700,46700,46700,0
|
|
20230706,171400,67399492800,46700,46700,46700,46700,0
|
|
20230706,171300,67399492800,46700,46700,46700,46700,0
|
|
20230706,171200,67399492800,46700,46700,46700,46700,0
|
|
20230706,171100,67399492800,46700,46700,46700,46700,0
|
|
20230706,171000,67399492800,46700,46700,46700,46700,0
|
|
20230706,170900,67399492800,46700,46700,46700,46700,0
|
|
20230706,170800,67399492800,46700,46700,46700,46700,0
|
|
20230706,170700,67399492800,46700,46700,46700,46700,0
|
|
20230706,170600,67399492800,46700,46700,46700,46700,0
|
|
20230706,170500,67399492800,46700,46700,46700,46700,0
|
|
20230706,170400,67399492800,46700,46700,46700,46700,0
|
|
20230706,170300,67399492800,46700,46700,46700,46700,0
|
|
20230706,170200,67399492800,46700,46700,46700,46700,0
|
|
20230706,170100,67399492800,46700,46700,46700,46700,0
|
|
20230706,170000,67399492800,46700,46700,46700,46700,0
|
|
20230706,165900,67399492800,46700,46700,46700,46700,0
|
|
20230706,165800,67399492800,46700,46700,46700,46700,0
|
|
20230706,165700,67399492800,46700,46700,46700,46700,0
|
|
20230706,165600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,165500,67399492800,46700,46700,46700,46700,0
|
|
20230706,165400,67399492800,46700,46700,46700,46700,0
|
|
20230706,165300,67399492800,46700,46700,46700,46700,0
|
|
20230706,165200,67399492800,46700,46700,46700,46700,0
|
|
20230706,165100,67399492800,46700,46700,46700,46700,0
|
|
20230706,165000,67399492800,46700,46700,46700,46700,0
|
|
20230706,164900,67399492800,46700,46700,46700,46700,0
|
|
20230706,164800,67399492800,46700,46700,46700,46700,0
|
|
20230706,164700,67399492800,46700,46700,46700,46700,0
|
|
20230706,164600,67399492800,46700,46700,46700,46700,0
|
|
20230706,164500,67399492800,46700,46700,46700,46700,0
|
|
20230706,164400,67399492800,46700,46700,46700,46700,0
|
|
20230706,164300,67399492800,46700,46700,46700,46700,0
|
|
20230706,164200,67399492800,46700,46700,46700,46700,0
|
|
20230706,164100,67399492800,46700,46700,46700,46700,0
|
|
20230706,164000,67399492800,46700,46700,46700,46700,0
|
|
20230706,163900,67399492800,46700,46700,46700,46700,0
|
|
20230706,163800,67399492800,46700,46700,46700,46700,0
|
|
20230706,163700,67399492800,46700,46700,46700,46700,0
|
|
20230706,163600,67399492800,46700,46700,46700,46700,0
|
|
20230706,163500,67399492800,46700,46700,46700,46700,0
|
|
20230706,163400,67399492800,46700,46700,46700,46700,0
|
|
20230706,163300,67399492800,46700,46700,46700,46700,0
|
|
20230706,163200,67399492800,46700,46700,46700,46700,0
|
|
20230706,163100,67399492800,46700,46700,46700,46700,0
|
|
20230706,163000,67399492800,46700,46700,46700,46700,0
|
|
20230706,162900,67399492800,46700,46700,46700,46700,0
|
|
20230706,162800,67399492800,46700,46700,46700,46700,0
|
|
20230706,162700,67399492800,46700,46700,46700,46700,0
|
|
20230706,162600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,162500,67399492800,46700,46700,46700,46700,0
|
|
20230706,162400,67399492800,46700,46700,46700,46700,0
|
|
20230706,162300,67399492800,46700,46700,46700,46700,0
|
|
20230706,162200,67399492800,46700,46700,46700,46700,0
|
|
20230706,162100,67399492800,46700,46700,46700,46700,0
|
|
20230706,162000,67399492800,46700,46700,46700,46700,0
|
|
20230706,161900,67399492800,46700,46700,46700,46700,0
|
|
20230706,161800,67399492800,46700,46700,46700,46700,0
|
|
20230706,161700,67399492800,46700,46700,46700,46700,0
|
|
20230706,161600,67399492800,46700,46700,46700,46700,0
|
|
20230706,161500,67399492800,46700,46700,46700,46700,0
|
|
20230706,161400,67399492800,46700,46700,46700,46700,0
|
|
20230706,161300,67399492800,46700,46700,46700,46700,0
|
|
20230706,161200,67399492800,46700,46700,46700,46700,0
|
|
20230706,161100,67399492800,46700,46700,46700,46700,0
|
|
20230706,161000,67399492800,46700,46700,46700,46700,0
|
|
20230706,160900,67399492800,46700,46700,46700,46700,0
|
|
20230706,160800,67399492800,46700,46700,46700,46700,0
|
|
20230706,160700,67399492800,46700,46700,46700,46700,0
|
|
20230706,160600,67399492800,46700,46700,46700,46700,0
|
|
20230706,160500,67399492800,46700,46700,46700,46700,0
|
|
20230706,160400,67399492800,46700,46700,46700,46700,0
|
|
20230706,160300,67399492800,46700,46700,46700,46700,0
|
|
20230706,160200,67399492800,46700,46700,46700,46700,0
|
|
20230706,160100,67399492800,46700,46700,46700,46700,0
|
|
20230706,160000,67399492800,46700,46700,46700,46700,0
|
|
20230706,155900,67399492800,46700,46700,46700,46700,0
|
|
20230706,155800,67399492800,46700,46700,46700,46700,0
|
|
20230706,155700,67399492800,46700,46700,46700,46700,0
|
|
20230706,155600,67399492800,46700,46700,46700,46700,239860
|
|
20230706,155500,67399492800,46700,46700,46700,46700,0
|
|
20230706,155400,67399492800,46700,46700,46700,46700,0
|
|
20230706,155300,67399492800,46700,46700,46700,46700,0
|
|
20230706,155200,67399492800,46700,46700,46700,46700,0
|
|
20230706,155100,67399492800,46700,46700,46700,46700,0
|
|
20230706,155000,67399492800,46700,46700,46700,46700,0
|
|
20230706,154900,67399492800,46700,46700,46700,46700,0
|
|
20230706,154800,67399492800,46700,46700,46700,46700,0
|
|
20230706,154700,67399492800,46700,46700,46700,46700,0
|
|
20230706,154600,67399492800,46700,46700,46700,46700,0
|
|
20230706,154500,67399492800,46700,46700,46700,46700,0
|
|
20230706,154400,67399492800,46700,46700,46700,46700,0
|
|
20230706,154300,67399492800,46700,46700,46700,46700,0
|
|
20230706,154200,67399492800,46700,46700,46700,46700,0
|
|
20230706,154100,67399492800,46700,46700,46700,46700,0
|
|
20230706,154000,67399492800,46700,46700,46700,46700,0
|
|
20230706,153900,67399492800,46700,46700,46700,46700,0
|
|
20230706,153800,67399492800,46700,46700,46700,46700,0
|
|
20230706,153700,67399492800,46700,46700,46700,46700,0
|
|
20230706,153600,67399492800,46700,46700,46700,46700,0
|
|
20230706,153500,67399492800,46700,46700,46700,46700,0
|
|
20230706,153400,67399492800,46700,46700,46700,46700,0
|
|
20230706,153300,67399492800,46700,46700,46700,46700,0
|
|
20230706,153200,67399492800,46700,46700,46700,46700,0
|
|
20230706,153100,67399492800,46700,46700,46700,46700,0
|
|
20230706,153000,67399492800,46700,46700,46700,46700,239860
|
|
20230706,152900,56198030800,46750,46750,46750,46750,0
|
|
20230706,152800,56198030800,46750,46750,46750,46750,0
|
|
20230706,152700,56198030800,46750,46750,46750,46750,0
|
|
20230706,152600,56198030800,46750,46750,46750,46750,0
|
|
20230706,152500,56198030800,46750,46750,46750,46750,0
|
|
20230706,152400,56198030800,46750,46750,46750,46750,0
|
|
20230706,152300,56198030800,46750,46750,46750,46750,0
|
|
20230706,152200,56198030800,46750,46750,46750,46750,0
|
|
20230706,152100,56198030800,46750,46750,46750,46750,0
|
|
20230706,152000,56198030800,46750,46750,46750,46750,0
|
|
20230706,151900,56198030800,46750,46700,46750,46700,5245
|
|
20230706,151800,55952929950,46750,46700,46750,46700,18278
|
|
20230706,151700,55098701250,46750,46700,46750,46700,4862
|
|
20230706,151600,54871485200,46700,46750,46750,46700,3527
|
|
20230706,151500,54706686000,46700,46700,46750,46700,4123
|
|
20230706,151400,54514004100,46700,46700,46750,46700,4208
|
|
20230706,151300,54317358900,46750,46700,46750,46700,2281
|
|
20230706,151200,54210787450,46700,46700,46750,46700,3299
|
|
20230706,151100,54056633600,46700,46700,46750,46700,9814
|
|
20230706,151000,53598242700,46700,46700,46750,46700,2854
|
|
20230706,150900,53464919900,46700,46700,46750,46700,2542
|
|
20230706,150800,53346157050,46700,46700,46750,46700,2060
|
|
20230706,150700,53249929800,46700,46700,46750,46700,4850
|
|
20230706,150600,53023370500,46700,46700,46750,46700,3175
|
|
20230706,150500,52875015550,46700,46700,46750,46700,2163
|
|
20230706,150400,52773992300,46700,46700,46750,46700,2632
|
|
20230706,150300,52651051750,46750,46700,46750,46700,2422
|
|
20230706,150200,52537901750,46750,46750,46750,46700,1492
|
|
20230706,150100,52468216800,46750,46750,46800,46700,12411
|
|
20230706,150000,51888045700,46800,46750,46800,46750,1531
|
|
20230706,145900,51816453900,46800,46750,46800,46750,1902
|
|
20230706,145800,51727526800,46750,46750,46800,46750,2242
|
|
20230706,145700,51622673700,46800,46750,46800,46750,1705
|
|
20230706,145600,51542932100,46800,46750,46800,46750,2896
|
|
20230706,145500,51407484950,46750,46750,46800,46750,2343
|
|
20230706,145400,51297916200,46750,46800,46800,46750,5670
|
|
20230706,145300,51032832400,46750,46800,46800,46750,1509
|
|
20230706,145200,50962274800,46750,46750,46800,46750,2233
|
|
20230706,145100,50857846500,46750,46750,46800,46750,1679
|
|
20230706,145000,50779331400,46800,46750,46800,46750,1200
|
|
20230706,144900,50723192800,46750,46750,46800,46750,1399
|
|
20230706,144800,50657761300,46750,46800,46850,46750,1101
|
|
20230706,144700,50606227600,46800,46850,46850,46750,2381
|
|
20230706,144600,50494793250,46850,46800,46850,46800,2471
|
|
20230706,144500,50379140800,46800,46750,46850,46750,1548
|
|
20230706,144400,50306678950,46750,46850,46850,46750,1422
|
|
20230706,144300,50240149700,46800,46750,46850,46750,17072
|
|
20230706,144200,49441209950,46800,46750,46800,46750,1421
|
|
20230706,144100,49374744850,46800,46750,46800,46750,690
|
|
20230706,144000,49342481950,46800,46750,46800,46750,1292
|
|
20230706,143900,49282037800,46750,46800,46800,46750,702
|
|
20230706,143800,49249205950,46750,46850,46850,46750,31557
|
|
20230706,143700,47772467200,46800,46800,46850,46800,3538
|
|
20230706,143600,47606838250,46800,46850,46850,46800,1254
|
|
20230706,143500,47548130950,46800,46850,46850,46800,2021
|
|
20230706,143400,47453498950,46800,46800,46850,46800,1481
|
|
20230706,143300,47384145800,46800,46800,46850,46800,1077
|
|
20230706,143200,47333716100,46850,46800,46850,46800,1510
|
|
20230706,143100,47263001450,46850,46800,46850,46800,1387
|
|
20230706,143000,47198068500,46850,46800,46850,46800,1021
|
|
20230706,142900,47150258450,46800,46850,46850,46800,751
|
|
20230706,142800,47115104800,46800,46800,46850,46800,2248
|
|
20230706,142700,47009821900,46850,46850,46850,46800,1234
|
|
20230706,142600,46952047700,46800,46800,46850,46800,719
|
|
20230706,142500,46918381150,46850,46800,46850,46800,898
|
|
20230706,142400,46876338000,46850,46850,46850,46800,1359
|
|
20230706,142300,46812725100,46850,46800,46850,46800,830
|
|
20230706,142200,46773864150,46850,46800,46850,46800,765
|
|
20230706,142100,46738041050,46800,46900,46950,46800,23913
|
|
20230706,142000,45616984350,46950,46900,46950,46900,5314
|
|
20230706,141900,45367692000,46950,46900,46950,46900,1089
|
|
20230706,141800,45316591900,46900,46950,46950,46900,1512
|
|
20230706,141700,45245649150,46950,46900,46950,46900,1167
|
|
20230706,141600,45190895050,46900,46900,46950,46900,2686
|
|
20230706,141500,45064837150,46950,46950,46950,46900,1596
|
|
20230706,141400,44989935250,46950,46900,46950,46900,1887
|
|
20230706,141300,44901395750,46950,46900,46950,46900,959
|
|
20230706,141200,44856392300,46900,46950,46950,46900,1135
|
|
20230706,141100,44803120850,46900,46900,46950,46900,1032
|
|
20230706,141000,44754693400,46950,46900,46950,46900,1511
|
|
20230706,140900,44683795750,46900,46900,46950,46900,877
|
|
20230706,140800,44642644300,46950,46950,46950,46900,953
|
|
20230706,140700,44597918100,46950,46900,46950,46900,1362
|
|
20230706,140600,44534019100,46900,46950,46950,46900,717
|
|
20230706,140500,44500375400,46950,46900,46950,46900,2165
|
|
20230706,140400,44398795900,46950,46950,46950,46900,2127
|
|
20230706,140300,44299015250,46950,46900,46950,46900,1224
|
|
20230706,140200,44241586700,46950,46950,46950,46900,746
|
|
20230706,140100,44206576700,46950,46900,46950,46900,715
|
|
20230706,140000,44173030450,46900,46900,46950,46900,1480
|
|
20230706,135900,44103570900,46950,46950,46950,46900,813
|
|
20230706,135800,44065420800,46950,46900,46950,46900,833
|
|
20230706,135700,44026320850,46900,46900,46950,46850,13137
|
|
20230706,135600,43410215300,46850,46900,46900,46850,1138
|
|
20230706,135500,43356873650,46900,46850,46900,46850,2679
|
|
20230706,135400,43231252200,46900,46900,46900,46850,591
|
|
20230706,135300,43203551750,46850,46900,46900,46850,1491
|
|
20230706,135200,43133664700,46900,46850,46900,46850,686
|
|
20230706,135100,43101506700,46850,46850,46900,46850,907
|
|
20230706,135000,43058993700,46900,46850,46900,46850,908
|
|
20230706,134900,43016414100,46850,46850,46900,46850,2750
|
|
20230706,134800,42887558650,46900,46900,46900,46850,863
|
|
20230706,134700,42847096750,46900,46850,46900,46850,703
|
|
20230706,134600,42814146850,46900,46850,46900,46850,1447
|
|
20230706,134500,42746316300,46850,46900,46900,46850,1225
|
|
20230706,134400,42688878500,46900,46900,46900,46850,844
|
|
20230706,134300,42649311850,46900,46850,46900,46850,1044
|
|
20230706,134200,42600363450,46850,46850,46900,46850,6873
|
|
20230706,134100,42278180800,46850,46900,46900,46850,1109
|
|
20230706,134000,42226197000,46900,46850,46900,46850,507
|
|
20230706,133900,42202433000,46850,46850,46900,46850,1034
|
|
20230706,133800,42153953350,46850,46900,46900,46850,1417
|
|
20230706,133700,42087529650,46900,46850,46900,46850,627
|
|
20230706,133600,42058134700,46900,46900,46900,46850,957
|
|
20230706,133500,42013264750,46850,46900,46900,46850,1005
|
|
20230706,133400,41966164050,46850,46850,46900,46850,3100
|
|
20230706,133300,41820793150,46900,46850,46900,46850,963
|
|
20230706,133200,41775649950,46900,46900,46900,46850,629
|
|
20230706,133100,41746162450,46900,46850,46900,46850,1119
|
|
20230706,133000,41693718850,46900,46900,46900,46850,492
|
|
20230706,132900,41670652450,46900,46900,46900,46850,691
|
|
20230706,132800,41638258250,46850,46850,46900,46850,1053
|
|
20230706,132700,41588906200,46850,46850,46900,46850,435
|
|
20230706,132600,41568517750,46900,46900,46900,46850,785
|
|
20230706,132500,41531716550,46900,46800,46900,46800,7763
|
|
20230706,132400,41168016400,46850,46850,46850,46800,1311
|
|
20230706,132300,41106626450,46850,46850,46850,46800,560
|
|
20230706,132200,41080401400,46850,46850,46850,46800,887
|
|
20230706,132100,41038871700,46850,46800,46850,46800,1089
|
|
20230706,132000,40987887200,46850,46800,46850,46800,598
|
|
20230706,131900,40959887250,46850,46850,46850,46800,798
|
|
20230706,131800,40922515800,46850,46850,46850,46800,1170
|
|
20230706,131700,40867710100,46850,46850,46850,46800,1104
|
|
20230706,131600,40816024900,46850,46850,46850,46800,693
|
|
20230706,131500,40783567400,46800,46800,46850,46800,280
|
|
20230706,131400,40770454050,46850,46800,46850,46800,890
|
|
20230706,131300,40728792300,46850,46800,46850,46750,10472
|
|
20230706,131200,40238708500,46800,46800,46800,46750,1161
|
|
20230706,131100,40184381450,46800,46800,46800,46750,886
|
|
20230706,131000,40142934650,46750,46750,46800,46700,8361
|
|
20230706,130900,39752058300,46750,46750,46750,46700,603
|
|
20230706,130800,39723883200,46750,46750,46750,46700,2480
|
|
20230706,130700,39607981300,46750,46750,46750,46700,9452
|
|
20230706,130600,39166217750,46700,46850,46850,46700,67729
|
|
20230706,130500,35997376050,46850,46850,46850,46800,717
|
|
20230706,130400,35963804600,46800,46800,46850,46800,1824
|
|
20230706,130300,35878423900,46850,46850,46850,46800,2563
|
|
20230706,130200,35758425200,46850,46800,46850,46800,486
|
|
20230706,130100,35735666100,46850,46800,46850,46800,645
|
|
20230706,130000,35705462150,46850,46850,46850,46800,1032
|
|
20230706,125900,35657139900,46800,46850,46850,46800,859
|
|
20230706,125800,35616914750,46800,46800,46850,46800,578
|
|
20230706,125700,35589852100,46850,46850,46850,46800,1119
|
|
20230706,125600,35537456750,46800,46800,46850,46800,841
|
|
20230706,125500,35498081400,46850,46850,46850,46800,636
|
|
20230706,125400,35468302900,46850,46850,46850,46800,1286
|
|
20230706,125300,35408084650,46850,46850,46850,46800,1219
|
|
20230706,125200,35351012550,46850,46850,46850,46800,806
|
|
20230706,125100,35313259250,46850,46800,46850,46800,1924
|
|
20230706,125000,35223138600,46850,46850,46850,46800,722
|
|
20230706,124900,35189328950,46850,46850,46850,46800,1672
|
|
20230706,124800,35111018700,46850,46850,46850,46800,1101
|
|
20230706,124700,35059454150,46850,46850,46850,46800,365
|
|
20230706,124600,35042364200,46850,46850,46900,46800,11471
|
|
20230706,124500,34504951600,46850,46850,46900,46850,5940
|
|
20230706,124400,34226653850,46900,46900,46900,46850,1100
|
|
20230706,124300,34175087450,46850,46900,46900,46850,589
|
|
20230706,124200,34147478400,46900,46900,46900,46850,957
|
|
20230706,124100,34102628700,46850,46850,46900,46850,931
|
|
20230706,124000,34058969500,46900,46850,46900,46850,569
|
|
20230706,123900,34032293850,46900,46850,46900,46850,915
|
|
20230706,123800,33989399750,46900,46900,46900,46850,2056
|
|
20230706,123700,33893004850,46900,46900,46900,46850,595
|
|
20230706,123600,33865110450,46900,46900,46900,46850,2224
|
|
20230706,123500,33760900900,46900,46900,46900,46850,587
|
|
20230706,123400,33733391250,46900,46850,46900,46850,520
|
|
20230706,123300,33709013400,46900,46850,46900,46850,448
|
|
20230706,123200,33688017600,46850,46900,46900,46850,579
|
|
20230706,123100,33660880500,46900,46900,46900,46850,453
|
|
20230706,123000,33639642100,46850,46900,46900,46850,285
|
|
20230706,122900,33626284750,46900,46900,46900,46850,5916
|
|
20230706,122800,33349100200,46900,46950,46950,46850,20056
|
|
20230706,122700,32408467650,46950,46950,46950,46900,4566
|
|
20230706,122600,32194313650,46950,46950,46950,46900,679
|
|
20230706,122500,32162442650,46950,46950,46950,46900,1488
|
|
20230706,122400,32092607500,46950,46950,46950,46900,615
|
|
20230706,122300,32063737800,46950,46950,46950,46900,577
|
|
20230706,122200,32036653550,46900,46950,46950,46900,587
|
|
20230706,122100,32009101550,46950,46950,46950,46900,995
|
|
20230706,122000,31962415350,46950,46950,46950,46900,436
|
|
20230706,121900,31941954950,46950,46900,46950,46900,572
|
|
20230706,121800,31915103550,46950,46900,46950,46900,3158
|
|
20230706,121700,31766863850,46900,46950,46950,46900,715
|
|
20230706,121600,31733299650,46900,46900,46950,46900,501
|
|
20230706,121500,31709794700,46950,46950,46950,46900,467
|
|
20230706,121400,31687879750,46950,46950,46950,46900,846
|
|
20230706,121300,31648184300,46900,46950,46950,46900,587
|
|
20230706,121200,31620636300,46950,46950,46950,46900,1016
|
|
20230706,121100,31572971150,46950,46950,46950,46900,209
|
|
20230706,121000,31563163400,46950,46950,46950,46900,993
|
|
20230706,120900,31516568800,46950,47000,47000,46900,21881
|
|
20230706,120800,30489372800,47000,47000,47000,46950,441
|
|
20230706,120700,30468662050,47000,47000,47000,46950,947
|
|
20230706,120600,30424178500,46950,46950,47000,46950,1588
|
|
20230706,120500,30349575550,47000,46950,47000,46950,398
|
|
20230706,120400,30330879800,47000,46950,47000,46950,490
|
|
20230706,120300,30307857700,46950,47000,47000,46950,1684
|
|
20230706,120200,30228734150,47000,47000,47000,46950,529
|
|
20230706,120100,30203876750,47000,47000,47000,46950,909
|
|
20230706,120000,30161166800,47000,46950,47000,46950,950
|
|
20230706,115900,30116542400,47000,47000,47000,46950,2229
|
|
20230706,115800,30011808200,47000,46950,47000,46950,803
|
|
20230706,115700,29974090150,47000,47000,47000,46950,933
|
|
20230706,115600,29930268050,46950,47000,47000,46950,800
|
|
20230706,115500,29892696550,46950,46950,47000,46950,861
|
|
20230706,115400,29852255700,46950,47000,47000,46950,1059
|
|
20230706,115300,29802509950,47000,47000,47000,46950,903
|
|
20230706,115200,29760109700,46950,47000,47000,46950,631
|
|
20230706,115100,29730467250,46950,47000,47000,46950,673
|
|
20230706,115000,29698857200,46950,47000,47000,46950,659
|
|
20230706,114900,29667904050,46950,47000,47000,46950,1047
|
|
20230706,114800,29618727400,47000,47000,47000,46950,569
|
|
20230706,114700,29591999400,47000,47000,47000,46950,738
|
|
20230706,114600,29557327200,47000,47000,47000,46950,1217
|
|
20230706,114500,29500160400,46950,46950,47000,46950,2039
|
|
20230706,114400,29404346300,47000,47000,47000,46950,972
|
|
20230706,114300,29358679700,47000,46950,47000,46950,1346
|
|
20230706,114200,29295435750,47000,47000,47000,46950,1579
|
|
20230706,114100,29221257350,46950,47000,47000,46950,696
|
|
20230706,114000,29188558700,47000,47000,47000,46950,969
|
|
20230706,113900,29143040050,47000,47050,47050,46950,9681
|
|
20230706,113800,28688047700,47050,47050,47050,47000,472
|
|
20230706,113700,28665854650,47050,47100,47100,47000,3551
|
|
20230706,113600,28498761450,47100,47050,47100,47050,555
|
|
20230706,113500,28472636800,47050,47050,47100,47000,4983
|
|
20230706,113400,28238105350,47000,47000,47050,46950,6167
|
|
20230706,113300,27948256900,46950,47000,47000,46950,1476
|
|
20230706,113200,27878910250,46950,46950,47000,46950,1745
|
|
20230706,113100,27796948750,46950,46950,47000,46950,714
|
|
20230706,113000,27763406650,47000,47000,47000,46950,1175
|
|
20230706,112900,27708198750,47000,46950,47000,46950,617
|
|
20230706,112800,27679217500,47000,47000,47000,46950,862
|
|
20230706,112700,27638729600,47000,47000,47000,46950,886
|
|
20230706,112600,27597118550,47000,47000,47000,46950,5509
|
|
20230706,112500,27338320650,46950,46950,47000,46900,5970
|
|
20230706,112400,27058061350,46900,46950,46950,46900,626
|
|
20230706,112300,27028681350,46950,46950,46950,46900,1705
|
|
20230706,112200,26948673950,46950,46950,46950,46900,1470
|
|
20230706,112100,26879671800,46950,46950,46950,46900,1009
|
|
20230706,112000,26832335050,46950,46950,46950,46900,864
|
|
20230706,111900,26791788600,46950,46950,46950,46900,524
|
|
20230706,111800,26767197050,46950,46900,46950,46900,1389
|
|
20230706,111700,26702011600,46900,46900,46950,46900,1594
|
|
20230706,111600,26627218950,46950,47000,47000,46950,6824
|
|
20230706,111500,26306822650,47000,47000,47000,46950,1045
|
|
20230706,111400,26257730200,47000,47000,47000,46950,938
|
|
20230706,111300,26213686200,46950,47000,47000,46950,1842
|
|
20230706,111200,26127123950,46950,46950,47000,46900,3155
|
|
20230706,111100,25978970500,46950,46950,46950,46900,2009
|
|
20230706,111000,25884672900,46950,46950,46950,46900,1389
|
|
20230706,110900,25819482150,46950,46950,46950,46900,2467
|
|
20230706,110800,25703671550,46950,46900,46950,46900,8927
|
|
20230706,110700,25284642500,46900,46950,46950,46900,1296
|
|
20230706,110600,25223845200,46950,46950,46950,46900,621
|
|
20230706,110500,25194707900,46950,46950,46950,46900,1040
|
|
20230706,110400,25145900850,46950,46950,46950,46900,4324
|
|
20230706,110300,24943099800,46900,46950,46950,46900,1824
|
|
20230706,110200,24857507700,46950,46950,47000,46900,12260
|
|
20230706,110100,24282222850,46950,46950,47000,46950,4605
|
|
20230706,110000,24065993850,47000,47000,47050,46950,4348
|
|
20230706,105900,23861670900,47050,47000,47050,47000,1374
|
|
20230706,105800,23797088600,47050,47000,47050,47000,1707
|
|
20230706,105700,23716843850,47050,46950,47050,46950,3270
|
|
20230706,105600,23563180250,46950,47000,47000,46950,1407
|
|
20230706,105500,23497097000,46950,47000,47000,46950,1537
|
|
20230706,105400,23424872000,47000,47000,47000,46950,1291
|
|
20230706,105300,23364239450,46950,47050,47050,46950,26312
|
|
20230706,105200,22127772200,47000,47000,47050,47000,13494
|
|
20230706,105100,21493509450,47050,47100,47100,47000,15064
|
|
20230706,105000,20784738850,47050,47100,47150,47050,16368
|
|
20230706,104900,20013844650,47100,47100,47150,47100,1187
|
|
20230706,104800,19957907600,47100,47150,47150,47100,931
|
|
20230706,104700,19914031500,47150,47150,47150,47100,4663
|
|
20230706,104600,19694391000,47100,47150,47200,47100,4157
|
|
20230706,104500,19498402650,47200,47150,47200,47150,1682
|
|
20230706,104400,19419032850,47200,47150,47200,47150,571
|
|
20230706,104300,19392104050,47200,47200,47200,47150,1207
|
|
20230706,104200,19335179950,47150,47100,47200,47100,7175
|
|
20230706,104100,18996876400,47150,47150,47150,47100,1401
|
|
20230706,104000,18930837950,47100,47250,47250,47100,39351
|
|
20230706,103900,17074327700,47250,47250,47300,47200,11458
|
|
20230706,103800,16533035500,47300,47300,47300,47250,661
|
|
20230706,103700,16501783700,47250,47300,47300,47250,3311
|
|
20230706,103600,16345258400,47300,47300,47300,47250,2384
|
|
20230706,103500,16232603850,47250,47300,47300,47250,1654
|
|
20230706,103400,16154405750,47300,47300,47300,47250,977
|
|
20230706,103300,16108210650,47250,47250,47300,47250,3865
|
|
20230706,103200,15925422500,47300,47250,47300,47250,3805
|
|
20230706,103100,15745475500,47300,47250,47300,47250,493
|
|
20230706,103000,15722172650,47250,47300,47300,47250,853
|
|
20230706,102900,15681851750,47300,47200,47300,47200,3302
|
|
20230706,102800,15525836650,47250,47250,47250,47200,2204
|
|
20230706,102700,15421718050,47250,47250,47250,47200,449
|
|
20230706,102600,15400516500,47250,47250,47300,47200,3795
|
|
20230706,102500,15221211200,47250,47300,47350,47250,7960
|
|
20230706,102400,14844803350,47350,47350,47350,47300,1937
|
|
20230706,102300,14753140650,47300,47350,47350,47300,8091
|
|
20230706,102200,14370303750,47350,47300,47350,47250,1512
|
|
20230706,102100,14298779700,47300,47350,47400,47300,5399
|
|
20230706,102000,14043341700,47350,47400,47400,47350,4667
|
|
20230706,101900,13822288750,47400,47350,47400,47300,3448
|
|
20230706,101800,13659030800,47350,47350,47350,47300,913
|
|
20230706,101700,13615822150,47350,47350,47350,47300,260
|
|
20230706,101600,13603514450,47300,47300,47350,47250,4842
|
|
20230706,101500,13374485000,47300,47250,47300,47250,928
|
|
20230706,101400,13330606250,47300,47300,47300,47250,833
|
|
20230706,101300,13291226750,47300,47300,47300,47250,569
|
|
20230706,101200,13264317950,47300,47250,47300,47200,3242
|
|
20230706,101100,13111139000,47250,47200,47250,47200,1129
|
|
20230706,101000,13057816250,47250,47250,47250,47200,481
|
|
20230706,100900,13035098250,47250,47200,47250,47150,10037
|
|
20230706,100800,12561289350,47200,47150,47200,47150,2082
|
|
20230706,100700,12463036800,47150,47200,47200,47150,8773
|
|
20230706,100600,12049039200,47150,47150,47200,47150,1671
|
|
20230706,100500,11970181700,47200,47200,47200,47150,5052
|
|
20230706,100400,11731905650,47200,47200,47250,47200,9878
|
|
20230706,100300,11265656550,47200,47250,47300,47200,6825
|
|
20230706,100200,10943193450,47250,47300,47300,47250,337
|
|
20230706,100100,10927265100,47300,47350,47350,47300,11923
|
|
20230706,100000,10363293650,47350,47350,47350,47300,822
|
|
20230706,095900,10324396500,47350,47350,47350,47300,3087
|
|
20230706,095800,10178357950,47350,47400,47400,47300,4725
|
|
20230706,095700,9954617700,47400,47350,47400,47300,6397
|
|
20230706,095600,9651739150,47350,47350,47350,47300,1782
|
|
20230706,095500,9567371800,47300,47300,47350,47300,867
|
|
20230706,095400,9526325300,47300,47350,47400,47300,4206
|
|
20230706,095300,9327211150,47400,47400,47400,47350,596
|
|
20230706,095200,9298984700,47400,47400,47400,47350,1088
|
|
20230706,095100,9247461850,47350,47350,47400,47350,835
|
|
20230706,095000,9207893450,47400,47450,47500,47400,4569
|
|
20230706,094900,8991180550,47500,47500,47500,47400,6909
|
|
20230706,094800,8663400600,47450,47350,47450,47350,2538
|
|
20230706,094700,8543046900,47350,47350,47400,47350,1040
|
|
20230706,094600,8493785300,47400,47350,47400,47350,3482
|
|
20230706,094500,8328873050,47350,47350,47350,47300,974
|
|
20230706,094400,8282756450,47350,47350,47350,47300,948
|
|
20230706,094300,8237876450,47350,47350,47350,47300,4027
|
|
20230706,094200,8047245250,47400,47400,47400,47350,1819
|
|
20230706,094100,7961110250,47400,47350,47400,47350,298
|
|
20230706,094000,7946988650,47350,47350,47400,47350,902
|
|
20230706,093900,7904274050,47350,47400,47400,47350,2175
|
|
20230706,093800,7801282550,47350,47400,47400,47350,1250
|
|
20230706,093700,7742086350,47400,47400,47450,47350,2290
|
|
20230706,093600,7633607600,47450,47400,47450,47400,1564
|
|
20230706,093500,7559470250,47400,47400,47450,47350,1726
|
|
20230706,093400,7477661600,47400,47350,47400,47350,2065
|
|
20230706,093300,7379863100,47350,47300,47350,47300,3079
|
|
20230706,093200,7234086300,47350,47300,47350,47300,713
|
|
20230706,093100,7200352450,47350,47350,47350,47300,763
|
|
20230706,093000,7164256750,47350,47350,47350,47300,6113
|
|
20230706,092900,6875095900,47350,47300,47350,47250,2072
|
|
20230706,092800,6777095300,47300,47300,47300,47250,573
|
|
20230706,092700,6749994200,47300,47350,47350,47250,3757
|
|
20230706,092600,6572274300,47350,47350,47350,47300,583
|
|
20230706,092500,6544670400,47300,47300,47350,47300,392
|
|
20230706,092400,6526126600,47300,47250,47350,47200,5320
|
|
20230706,092300,6274586300,47250,47200,47300,47200,6747
|
|
20230706,092200,5955842850,47200,47300,47350,47200,5411
|
|
20230706,092100,5700131700,47300,47300,47350,47300,2164
|
|
20230706,092000,5597769000,47300,47250,47350,47250,6406
|
|
20230706,091900,5294814650,47250,47250,47300,47200,4496
|
|
20230706,091800,5082489750,47250,47300,47300,47250,7038
|
|
20230706,091700,4749932500,47250,47300,47300,47250,2154
|
|
20230706,091600,4648139800,47300,47300,47300,47250,151
|
|
20230706,091500,4640999250,47300,47350,47350,47250,3596
|
|
20230706,091400,4470907500,47350,47350,47350,47300,1106
|
|
20230706,091300,4418584100,47350,47350,47450,47300,8477
|
|
20230706,091200,4017102800,47300,47300,47350,47250,3437
|
|
20230706,091100,3854531900,47300,47300,47350,47300,2619
|
|
20230706,091000,3730638500,47300,47300,47350,47250,5336
|
|
20230706,090900,3478364900,47300,47300,47350,47300,3228
|
|
20230706,090800,3325649100,47350,47200,47350,47200,5269
|
|
20230706,090700,3076606450,47200,47250,47250,47150,7496
|
|
20230706,090600,2722766800,47200,47300,47350,47200,6828
|
|
20230706,090500,2399968500,47300,47400,47400,47300,8186
|
|
20230706,090400,2012467250,47350,47350,47400,47350,2912
|
|
20230706,090300,1874538650,47400,47450,47450,47300,6236
|
|
20230706,090200,1579179250,47450,47500,47550,47400,4273
|
|
20230706,090100,1376437650,47500,47550,47600,47500,6449
|
|
20230706,090000,1069802850,47600,47750,47750,47550,22314
|