607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,190300,30542191000,29250,29250,29250,29250,0
|
|
20230704,190200,30542191000,29250,29250,29250,29250,0
|
|
20230704,190100,30542191000,29250,29250,29250,29250,0
|
|
20230704,190000,30542191000,29250,29250,29250,29250,0
|
|
20230704,185900,30542191000,29250,29250,29250,29250,0
|
|
20230704,185800,30542191000,29250,29250,29250,29250,0
|
|
20230704,185700,30542191000,29250,29250,29250,29250,0
|
|
20230704,185600,30542191000,29250,29250,29250,29250,0
|
|
20230704,185500,30542191000,29250,29250,29250,29250,0
|
|
20230704,185400,30542191000,29250,29250,29250,29250,0
|
|
20230704,185300,30542191000,29250,29250,29250,29250,0
|
|
20230704,185200,30542191000,29250,29250,29250,29250,0
|
|
20230704,185100,30542191000,29250,29250,29250,29250,0
|
|
20230704,185000,30542191000,29250,29250,29250,29250,0
|
|
20230704,184900,30542191000,29250,29250,29250,29250,0
|
|
20230704,184800,30542191000,29250,29250,29250,29250,0
|
|
20230704,184700,30542191000,29250,29250,29250,29250,0
|
|
20230704,184600,30542191000,29250,29250,29250,29250,0
|
|
20230704,184500,30542191000,29250,29250,29250,29250,0
|
|
20230704,184400,30542191000,29250,29250,29250,29250,0
|
|
20230704,184300,30542191000,29250,29250,29250,29250,0
|
|
20230704,184200,30542191000,29250,29250,29250,29250,0
|
|
20230704,184100,30542191000,29250,29250,29250,29250,0
|
|
20230704,184000,30542191000,29250,29250,29250,29250,0
|
|
20230704,183900,30542191000,29250,29250,29250,29250,0
|
|
20230704,183800,30542191000,29250,29250,29250,29250,0
|
|
20230704,183700,30542191000,29250,29250,29250,29250,0
|
|
20230704,183600,30542191000,29250,29250,29250,29250,0
|
|
20230704,183500,30542191000,29250,29250,29250,29250,0
|
|
20230704,183400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,183300,30542191000,29250,29250,29250,29250,0
|
|
20230704,183200,30542191000,29250,29250,29250,29250,0
|
|
20230704,183100,30542191000,29250,29250,29250,29250,0
|
|
20230704,183000,30542191000,29250,29250,29250,29250,0
|
|
20230704,182900,30542191000,29250,29250,29250,29250,0
|
|
20230704,182800,30542191000,29250,29250,29250,29250,0
|
|
20230704,182700,30542191000,29250,29250,29250,29250,0
|
|
20230704,182600,30542191000,29250,29250,29250,29250,0
|
|
20230704,182500,30542191000,29250,29250,29250,29250,0
|
|
20230704,182400,30542191000,29250,29250,29250,29250,0
|
|
20230704,182300,30542191000,29250,29250,29250,29250,0
|
|
20230704,182200,30542191000,29250,29250,29250,29250,0
|
|
20230704,182100,30542191000,29250,29250,29250,29250,0
|
|
20230704,182000,30542191000,29250,29250,29250,29250,0
|
|
20230704,181900,30542191000,29250,29250,29250,29250,0
|
|
20230704,181800,30542191000,29250,29250,29250,29250,0
|
|
20230704,181700,30542191000,29250,29250,29250,29250,0
|
|
20230704,181600,30542191000,29250,29250,29250,29250,0
|
|
20230704,181500,30542191000,29250,29250,29250,29250,0
|
|
20230704,181400,30542191000,29250,29250,29250,29250,0
|
|
20230704,181300,30542191000,29250,29250,29250,29250,0
|
|
20230704,181200,30542191000,29250,29250,29250,29250,0
|
|
20230704,181100,30542191000,29250,29250,29250,29250,0
|
|
20230704,181000,30542191000,29250,29250,29250,29250,0
|
|
20230704,180900,30542191000,29250,29250,29250,29250,0
|
|
20230704,180800,30542191000,29250,29250,29250,29250,0
|
|
20230704,180700,30542191000,29250,29250,29250,29250,0
|
|
20230704,180600,30542191000,29250,29250,29250,29250,0
|
|
20230704,180500,30542191000,29250,29250,29250,29250,0
|
|
20230704,180400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,180300,30542191000,29250,29250,29250,29250,0
|
|
20230704,180200,30542191000,29250,29250,29250,29250,0
|
|
20230704,180100,30542191000,29250,29250,29250,29250,0
|
|
20230704,180000,30542191000,29250,29250,29250,29250,0
|
|
20230704,175900,30542191000,29250,29250,29250,29250,0
|
|
20230704,175800,30542191000,29250,29250,29250,29250,0
|
|
20230704,175700,30542191000,29250,29250,29250,29250,0
|
|
20230704,175600,30542191000,29250,29250,29250,29250,0
|
|
20230704,175500,30542191000,29250,29250,29250,29250,0
|
|
20230704,175400,30542191000,29250,29250,29250,29250,0
|
|
20230704,175300,30542191000,29250,29250,29250,29250,0
|
|
20230704,175200,30542191000,29250,29250,29250,29250,0
|
|
20230704,175100,30542191000,29250,29250,29250,29250,0
|
|
20230704,175000,30542191000,29250,29250,29250,29250,0
|
|
20230704,174900,30542191000,29250,29250,29250,29250,0
|
|
20230704,174800,30542191000,29250,29250,29250,29250,0
|
|
20230704,174700,30542191000,29250,29250,29250,29250,0
|
|
20230704,174600,30542191000,29250,29250,29250,29250,0
|
|
20230704,174500,30542191000,29250,29250,29250,29250,0
|
|
20230704,174400,30542191000,29250,29250,29250,29250,0
|
|
20230704,174300,30542191000,29250,29250,29250,29250,0
|
|
20230704,174200,30542191000,29250,29250,29250,29250,0
|
|
20230704,174100,30542191000,29250,29250,29250,29250,0
|
|
20230704,174000,30542191000,29250,29250,29250,29250,0
|
|
20230704,173900,30542191000,29250,29250,29250,29250,0
|
|
20230704,173800,30542191000,29250,29250,29250,29250,0
|
|
20230704,173700,30542191000,29250,29250,29250,29250,0
|
|
20230704,173600,30542191000,29250,29250,29250,29250,0
|
|
20230704,173500,30542191000,29250,29250,29250,29250,0
|
|
20230704,173400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,173300,30542191000,29250,29250,29250,29250,0
|
|
20230704,173200,30542191000,29250,29250,29250,29250,0
|
|
20230704,173100,30542191000,29250,29250,29250,29250,0
|
|
20230704,173000,30542191000,29250,29250,29250,29250,0
|
|
20230704,172900,30542191000,29250,29250,29250,29250,0
|
|
20230704,172800,30542191000,29250,29250,29250,29250,0
|
|
20230704,172700,30542191000,29250,29250,29250,29250,0
|
|
20230704,172600,30542191000,29250,29250,29250,29250,0
|
|
20230704,172500,30542191000,29250,29250,29250,29250,0
|
|
20230704,172400,30542191000,29250,29250,29250,29250,0
|
|
20230704,172300,30542191000,29250,29250,29250,29250,0
|
|
20230704,172200,30542191000,29250,29250,29250,29250,0
|
|
20230704,172100,30542191000,29250,29250,29250,29250,0
|
|
20230704,172000,30542191000,29250,29250,29250,29250,0
|
|
20230704,171900,30542191000,29250,29250,29250,29250,0
|
|
20230704,171800,30542191000,29250,29250,29250,29250,0
|
|
20230704,171700,30542191000,29250,29250,29250,29250,0
|
|
20230704,171600,30542191000,29250,29250,29250,29250,0
|
|
20230704,171500,30542191000,29250,29250,29250,29250,0
|
|
20230704,171400,30542191000,29250,29250,29250,29250,0
|
|
20230704,171300,30542191000,29250,29250,29250,29250,0
|
|
20230704,171200,30542191000,29250,29250,29250,29250,0
|
|
20230704,171100,30542191000,29250,29250,29250,29250,0
|
|
20230704,171000,30542191000,29250,29250,29250,29250,0
|
|
20230704,170900,30542191000,29250,29250,29250,29250,0
|
|
20230704,170800,30542191000,29250,29250,29250,29250,0
|
|
20230704,170700,30542191000,29250,29250,29250,29250,0
|
|
20230704,170600,30542191000,29250,29250,29250,29250,0
|
|
20230704,170500,30542191000,29250,29250,29250,29250,0
|
|
20230704,170400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,170300,30542191000,29250,29250,29250,29250,0
|
|
20230704,170200,30542191000,29250,29250,29250,29250,0
|
|
20230704,170100,30542191000,29250,29250,29250,29250,0
|
|
20230704,170000,30542191000,29250,29250,29250,29250,0
|
|
20230704,165900,30542191000,29250,29250,29250,29250,0
|
|
20230704,165800,30542191000,29250,29250,29250,29250,0
|
|
20230704,165700,30542191000,29250,29250,29250,29250,0
|
|
20230704,165600,30542191000,29250,29250,29250,29250,0
|
|
20230704,165500,30542191000,29250,29250,29250,29250,0
|
|
20230704,165400,30542191000,29250,29250,29250,29250,0
|
|
20230704,165300,30542191000,29250,29250,29250,29250,0
|
|
20230704,165200,30542191000,29250,29250,29250,29250,0
|
|
20230704,165100,30542191000,29250,29250,29250,29250,0
|
|
20230704,165000,30542191000,29250,29250,29250,29250,0
|
|
20230704,164900,30542191000,29250,29250,29250,29250,0
|
|
20230704,164800,30542191000,29250,29250,29250,29250,0
|
|
20230704,164700,30542191000,29250,29250,29250,29250,0
|
|
20230704,164600,30542191000,29250,29250,29250,29250,0
|
|
20230704,164500,30542191000,29250,29250,29250,29250,0
|
|
20230704,164400,30542191000,29250,29250,29250,29250,0
|
|
20230704,164300,30542191000,29250,29250,29250,29250,0
|
|
20230704,164200,30542191000,29250,29250,29250,29250,0
|
|
20230704,164100,30542191000,29250,29250,29250,29250,0
|
|
20230704,164000,30542191000,29250,29250,29250,29250,0
|
|
20230704,163900,30542191000,29250,29250,29250,29250,0
|
|
20230704,163800,30542191000,29250,29250,29250,29250,0
|
|
20230704,163700,30542191000,29250,29250,29250,29250,0
|
|
20230704,163600,30542191000,29250,29250,29250,29250,0
|
|
20230704,163500,30542191000,29250,29250,29250,29250,0
|
|
20230704,163400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,163300,30542191000,29250,29250,29250,29250,0
|
|
20230704,163200,30542191000,29250,29250,29250,29250,0
|
|
20230704,163100,30542191000,29250,29250,29250,29250,0
|
|
20230704,163000,30542191000,29250,29250,29250,29250,0
|
|
20230704,162900,30542191000,29250,29250,29250,29250,0
|
|
20230704,162800,30542191000,29250,29250,29250,29250,0
|
|
20230704,162700,30542191000,29250,29250,29250,29250,0
|
|
20230704,162600,30542191000,29250,29250,29250,29250,0
|
|
20230704,162500,30542191000,29250,29250,29250,29250,0
|
|
20230704,162400,30542191000,29250,29250,29250,29250,0
|
|
20230704,162300,30542191000,29250,29250,29250,29250,0
|
|
20230704,162200,30542191000,29250,29250,29250,29250,0
|
|
20230704,162100,30542191000,29250,29250,29250,29250,0
|
|
20230704,162000,30542191000,29250,29250,29250,29250,0
|
|
20230704,161900,30542191000,29250,29250,29250,29250,0
|
|
20230704,161800,30542191000,29250,29250,29250,29250,0
|
|
20230704,161700,30542191000,29250,29250,29250,29250,0
|
|
20230704,161600,30542191000,29250,29250,29250,29250,0
|
|
20230704,161500,30542191000,29250,29250,29250,29250,0
|
|
20230704,161400,30542191000,29250,29250,29250,29250,0
|
|
20230704,161300,30542191000,29250,29250,29250,29250,0
|
|
20230704,161200,30542191000,29250,29250,29250,29250,0
|
|
20230704,161100,30542191000,29250,29250,29250,29250,0
|
|
20230704,161000,30542191000,29250,29250,29250,29250,0
|
|
20230704,160900,30542191000,29250,29250,29250,29250,0
|
|
20230704,160800,30542191000,29250,29250,29250,29250,0
|
|
20230704,160700,30542191000,29250,29250,29250,29250,0
|
|
20230704,160600,30542191000,29250,29250,29250,29250,0
|
|
20230704,160500,30542191000,29250,29250,29250,29250,0
|
|
20230704,160400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,160300,30542191000,29250,29250,29250,29250,0
|
|
20230704,160200,30542191000,29250,29250,29250,29250,0
|
|
20230704,160100,30542191000,29250,29250,29250,29250,0
|
|
20230704,160000,30542191000,29250,29250,29250,29250,0
|
|
20230704,155900,30542191000,29250,29250,29250,29250,0
|
|
20230704,155800,30542191000,29250,29250,29250,29250,0
|
|
20230704,155700,30542191000,29250,29250,29250,29250,0
|
|
20230704,155600,30542191000,29250,29250,29250,29250,0
|
|
20230704,155500,30542191000,29250,29250,29250,29250,0
|
|
20230704,155400,30542191000,29250,29250,29250,29250,0
|
|
20230704,155300,30542191000,29250,29250,29250,29250,0
|
|
20230704,155200,30542191000,29250,29250,29250,29250,0
|
|
20230704,155100,30542191000,29250,29250,29250,29250,0
|
|
20230704,155000,30542191000,29250,29250,29250,29250,0
|
|
20230704,154900,30542191000,29250,29250,29250,29250,0
|
|
20230704,154800,30542191000,29250,29250,29250,29250,0
|
|
20230704,154700,30542191000,29250,29250,29250,29250,0
|
|
20230704,154600,30542191000,29250,29250,29250,29250,0
|
|
20230704,154500,30542191000,29250,29250,29250,29250,0
|
|
20230704,154400,30542191000,29250,29250,29250,29250,0
|
|
20230704,154300,30542191000,29250,29250,29250,29250,0
|
|
20230704,154200,30542191000,29250,29250,29250,29250,0
|
|
20230704,154100,30542191000,29250,29250,29250,29250,0
|
|
20230704,154000,30542191000,29250,29250,29250,29250,0
|
|
20230704,153900,30542191000,29250,29250,29250,29250,0
|
|
20230704,153800,30542191000,29250,29250,29250,29250,0
|
|
20230704,153700,30542191000,29250,29250,29250,29250,0
|
|
20230704,153600,30542191000,29250,29250,29250,29250,0
|
|
20230704,153500,30542191000,29250,29250,29250,29250,0
|
|
20230704,153400,30542191000,29250,29250,29250,29250,55471
|
|
20230704,153300,30542191000,29250,29250,29250,29250,0
|
|
20230704,153200,30542191000,29250,29250,29250,29250,0
|
|
20230704,153100,30542191000,29250,29250,29250,29250,0
|
|
20230704,153000,30542191000,29250,29250,29250,29250,55471
|
|
20230704,152900,28919664250,29200,29200,29200,29200,0
|
|
20230704,152800,28919664250,29200,29200,29200,29200,0
|
|
20230704,152700,28919664250,29200,29200,29200,29200,0
|
|
20230704,152600,28919664250,29200,29200,29200,29200,0
|
|
20230704,152500,28919664250,29200,29200,29200,29200,0
|
|
20230704,152400,28919664250,29200,29200,29200,29200,0
|
|
20230704,152300,28919664250,29200,29200,29200,29200,0
|
|
20230704,152200,28919664250,29200,29200,29200,29200,0
|
|
20230704,152100,28919664250,29200,29200,29200,29200,0
|
|
20230704,152000,28919664250,29200,29200,29200,29200,0
|
|
20230704,151900,28919664250,29200,29250,29250,29200,1729
|
|
20230704,151800,28869172900,29200,29200,29250,29150,7199
|
|
20230704,151700,28658987000,29200,29200,29250,29200,6196
|
|
20230704,151600,28478062200,29200,29200,29250,29200,3191
|
|
20230704,151500,28384880600,29200,29200,29250,29200,3384
|
|
20230704,151400,28286065100,29200,29200,29250,29200,3317
|
|
20230704,151300,28189200800,29200,29200,29250,29200,3586
|
|
20230704,151200,28084487950,29200,29200,29250,29200,2826
|
|
20230704,151100,28001965450,29200,29200,29250,29200,2343
|
|
20230704,151000,27933547250,29200,29250,29250,29200,2617
|
|
20230704,150900,27857105100,29200,29200,29250,29200,1988
|
|
20230704,150800,27799051500,29200,29200,29250,29200,2438
|
|
20230704,150700,27727856800,29200,29200,29250,29200,2317
|
|
20230704,150600,27660200350,29200,29200,29250,29200,2706
|
|
20230704,150500,27581183350,29200,29200,29250,29200,3449
|
|
20230704,150400,27480471350,29200,29200,29200,29200,1576
|
|
20230704,150300,27434452150,29200,29200,29250,29200,4957
|
|
20230704,150200,27289704750,29200,29200,29250,29200,979
|
|
20230704,150100,27261116350,29200,29200,29250,29200,1597
|
|
20230704,150000,27214477650,29200,29200,29250,29200,1387
|
|
20230704,145900,27173973650,29200,29200,29250,29200,3816
|
|
20230704,145800,27062469300,29200,29200,29250,29200,982
|
|
20230704,145700,27033789800,29200,29200,29250,29200,1070
|
|
20230704,145600,27002542350,29200,29200,29250,29200,1801
|
|
20230704,145500,26949952700,29200,29200,29250,29200,11049
|
|
20230704,145400,26627238750,29200,29200,29250,29200,599
|
|
20230704,145300,26609747100,29200,29200,29250,29200,1743
|
|
20230704,145200,26558827200,29250,29200,29250,29200,677
|
|
20230704,145100,26539058050,29200,29200,29250,29200,740
|
|
20230704,145000,26517449750,29200,29200,29250,29200,1910
|
|
20230704,144900,26461677700,29200,29150,29200,29150,10508
|
|
20230704,144800,26154875900,29150,29150,29200,29150,1310
|
|
20230704,144700,26116678600,29150,29150,29200,29150,2959
|
|
20230704,144600,26030327000,29150,29200,29200,29150,1418
|
|
20230704,144500,25988953050,29200,29150,29250,29150,8552
|
|
20230704,144400,25739349900,29200,29200,29250,29150,3268
|
|
20230704,144300,25643924450,29200,29200,29250,29200,49033
|
|
20230704,144200,24212159350,29200,29200,29250,29200,2055
|
|
20230704,144100,24152106950,29200,29200,29250,29200,1898
|
|
20230704,144000,24096670250,29200,29200,29250,29200,1881
|
|
20230704,143900,24041727550,29200,29250,29250,29200,3707
|
|
20230704,143800,23933398100,29200,29250,29300,29200,5173
|
|
20230704,143700,23782109500,29250,29250,29300,29250,2573
|
|
20230704,143600,23706847400,29250,29250,29300,29250,1821
|
|
20230704,143500,23653582800,29250,29250,29300,29250,2418
|
|
20230704,143400,23582855550,29250,29250,29300,29250,2909
|
|
20230704,143300,23497767000,29250,29250,29300,29250,1728
|
|
20230704,143200,23447222350,29250,29250,29300,29250,1776
|
|
20230704,143100,23395272700,29250,29250,29300,29250,1689
|
|
20230704,143000,23345864850,29250,29250,29300,29250,5267
|
|
20230704,142900,23191796900,29250,29250,29300,29250,2763
|
|
20230704,142800,23110976550,29250,29250,29300,29250,2044
|
|
20230704,142700,23051178600,29250,29250,29300,29250,2047
|
|
20230704,142600,22991303200,29250,29250,29300,29250,1974
|
|
20230704,142500,22933554850,29250,29250,29300,29250,6880
|
|
20230704,142400,22732312050,29250,29250,29300,29250,1985
|
|
20230704,142300,22674249350,29250,29250,29300,29250,1732
|
|
20230704,142200,22623582350,29250,29300,29300,29250,1920
|
|
20230704,142100,22567401150,29250,29250,29300,29250,2287
|
|
20230704,142000,22500501700,29250,29250,29300,29250,1797
|
|
20230704,141900,22447927550,29250,29250,29300,29250,2708
|
|
20230704,141800,22368714900,29250,29250,29300,29250,1412
|
|
20230704,141700,22327380500,29300,29250,29300,29250,1339
|
|
20230704,141600,22288187100,29250,29250,29300,29250,1194
|
|
20230704,141500,22253250750,29250,29250,29300,29250,906
|
|
20230704,141400,22226744700,29250,29250,29300,29250,1018
|
|
20230704,141300,22196966750,29250,29250,29300,29250,1923
|
|
20230704,141200,22140689100,29250,29250,29300,29250,917
|
|
20230704,141100,22113863450,29250,29250,29300,29250,3423
|
|
20230704,141000,22013637350,29250,29250,29300,29250,978
|
|
20230704,140900,21985030250,29250,29250,29300,29250,925
|
|
20230704,140800,21957971200,29250,29250,29300,29250,1156
|
|
20230704,140700,21924157600,29250,29250,29300,29250,1202
|
|
20230704,140600,21888989300,29250,29250,29300,29250,1388
|
|
20230704,140500,21848355150,29250,29250,29300,29250,2285
|
|
20230704,140400,21781463500,29250,29250,29300,29250,1101
|
|
20230704,140300,21749251950,29250,29300,29300,29250,2402
|
|
20230704,140200,21678987850,29250,29300,29300,29250,856
|
|
20230704,140100,21653945500,29300,29250,29300,29250,1680
|
|
20230704,140000,21604804800,29300,29350,29350,29250,11241
|
|
20230704,135900,21275555200,29300,29300,29350,29300,656
|
|
20230704,135800,21256334350,29300,29300,29350,29300,1827
|
|
20230704,135700,21202802700,29300,29300,29350,29300,764
|
|
20230704,135600,21180413750,29300,29300,29350,29300,1213
|
|
20230704,135500,21144871550,29350,29300,29350,29300,930
|
|
20230704,135400,21117620550,29300,29300,29350,29300,1381
|
|
20230704,135300,21077155550,29300,29300,29350,29300,641
|
|
20230704,135200,21058374150,29300,29300,29350,29300,4599
|
|
20230704,135100,20923616950,29300,29300,29350,29300,820
|
|
20230704,135000,20899589300,29300,29300,29350,29300,1275
|
|
20230704,134900,20862231750,29300,29300,29350,29300,530
|
|
20230704,134800,20846696700,29300,29300,29350,29300,922
|
|
20230704,134700,20819681500,29300,29300,29350,29300,1058
|
|
20230704,134600,20788682000,29300,29300,29350,29300,1122
|
|
20230704,134500,20755805650,29300,29350,29350,29300,621
|
|
20230704,134400,20737609650,29350,29300,29350,29300,1071
|
|
20230704,134300,20706224300,29300,29300,29350,29300,680
|
|
20230704,134200,20686297550,29350,29300,29350,29300,825
|
|
20230704,134100,20662120250,29300,29300,29350,29300,863
|
|
20230704,134000,20636833700,29300,29300,29350,29300,489
|
|
20230704,133900,20622501300,29300,29300,29350,29300,1724
|
|
20230704,133800,20571940700,29300,29300,29350,29300,1720
|
|
20230704,133700,20521529500,29300,29300,29350,29300,1444
|
|
20230704,133600,20479202650,29300,29300,29350,29300,1784
|
|
20230704,133500,20426923150,29300,29300,29350,29300,719
|
|
20230704,133400,20405846600,29300,29300,29350,29300,555
|
|
20230704,133300,20389582400,29300,29300,29350,29300,853
|
|
20230704,133200,20364589300,29350,29300,29350,29300,714
|
|
20230704,133100,20343668650,29300,29300,29350,29300,1218
|
|
20230704,133000,20307959600,29300,29300,29350,29300,922
|
|
20230704,132900,20280936950,29300,29300,29350,29300,997
|
|
20230704,132800,20251724300,29300,29300,29350,29300,656
|
|
20230704,132700,20232501850,29300,29300,29350,29300,819
|
|
20230704,132600,20208504250,29300,29300,29350,29300,632
|
|
20230704,132500,20189986550,29300,29300,29350,29300,896
|
|
20230704,132400,20163718250,29300,29350,29350,29300,921
|
|
20230704,132300,20136731800,29300,29350,29350,29300,1131
|
|
20230704,132200,20103592650,29300,29300,29350,29300,743
|
|
20230704,132100,20081820100,29300,29300,29350,29300,484
|
|
20230704,132000,20067638750,29300,29300,29350,29300,782
|
|
20230704,131900,20044725900,29350,29300,29350,29300,940
|
|
20230704,131800,20017177200,29300,29300,29350,29300,643
|
|
20230704,131700,19998337250,29300,29300,29300,29300,734
|
|
20230704,131600,19976831050,29300,29350,29350,29300,864
|
|
20230704,131500,19951509850,29300,29300,29350,29300,1305
|
|
20230704,131400,19913272600,29300,29300,29350,29300,645
|
|
20230704,131300,19894369600,29350,29350,29350,29300,276
|
|
20230704,131200,19886277400,29350,29300,29350,29300,435
|
|
20230704,131100,19873531200,29300,29350,29350,29300,1009
|
|
20230704,131000,19843936000,29300,29300,29300,29300,822
|
|
20230704,130900,19819851400,29350,29300,29350,29300,730
|
|
20230704,130800,19798449800,29300,29300,29350,29300,1070
|
|
20230704,130700,19767084350,29300,29300,29350,29300,1075
|
|
20230704,130600,19735564550,29300,29300,29350,29300,700
|
|
20230704,130500,19715054250,29350,29350,29350,29300,924
|
|
20230704,130400,19687975100,29350,29300,29350,29300,8792
|
|
20230704,130300,19430360500,29300,29350,29350,29300,413
|
|
20230704,130200,19418257950,29350,29300,29350,29300,1380
|
|
20230704,130100,19377797800,29300,29300,29350,29300,496
|
|
20230704,130000,19363264950,29300,29350,29350,29300,922
|
|
20230704,125900,19336222700,29300,29350,29350,29300,1054
|
|
20230704,125800,19305331950,29300,29300,29350,29300,1271
|
|
20230704,125700,19268088050,29350,29300,29350,29300,476
|
|
20230704,125600,19254137250,29350,29300,29350,29300,468
|
|
20230704,125500,19240420050,29300,29300,29350,29300,499
|
|
20230704,125400,19225796900,29300,29300,29350,29300,1920
|
|
20230704,125300,19169499050,29300,29300,29350,29300,745
|
|
20230704,125200,19147667150,29300,29300,29350,29300,481
|
|
20230704,125100,19133570800,29300,29300,29350,29300,905
|
|
20230704,125000,19107052950,29300,29300,29350,29300,677
|
|
20230704,124900,19087213850,29300,29300,29350,29300,359
|
|
20230704,124800,19076695050,29350,29350,29350,29300,529
|
|
20230704,124700,19061188550,29300,29350,29350,29300,564
|
|
20230704,124600,19044661600,29300,29350,29350,29300,379
|
|
20230704,124500,19033554000,29300,29300,29350,29300,538
|
|
20230704,124400,19017788900,29300,29300,29350,29300,726
|
|
20230704,124300,18996511350,29300,29300,29350,29300,1901
|
|
20230704,124200,18940810550,29300,29350,29350,29300,1149
|
|
20230704,124100,18907102250,29350,29300,29350,29300,513
|
|
20230704,124000,18892069200,29350,29350,29350,29300,590
|
|
20230704,123900,18874775700,29300,29300,29350,29300,782
|
|
20230704,123800,18851842000,29350,29350,29350,29300,947
|
|
20230704,123700,18824094350,29300,29300,29350,29300,969
|
|
20230704,123600,18795693700,29300,29300,29350,29300,856
|
|
20230704,123500,18770611250,29300,29300,29350,29300,767
|
|
20230704,123400,18748132700,29350,29350,29350,29300,508
|
|
20230704,123300,18733243700,29300,29350,29350,29300,532
|
|
20230704,123200,18717647300,29300,29350,29350,29300,770
|
|
20230704,123100,18695083550,29300,29350,29350,29300,628
|
|
20230704,123000,18676682650,29300,29300,29350,29300,955
|
|
20230704,122900,18648686950,29300,29300,29350,29300,611
|
|
20230704,122800,18630784300,29300,29300,29350,29300,518
|
|
20230704,122700,18615606650,29300,29300,29350,29300,727
|
|
20230704,122600,18594302050,29300,29300,29350,29300,881
|
|
20230704,122500,18568487650,29300,29300,29350,29300,627
|
|
20230704,122400,18550116150,29350,29300,29350,29300,536
|
|
20230704,122300,18534408450,29350,29300,29350,29300,701
|
|
20230704,122200,18513863900,29300,29300,29350,29300,820
|
|
20230704,122100,18489835200,29300,29300,29350,29300,396
|
|
20230704,122000,18478231800,29300,29300,29350,29300,571
|
|
20230704,121900,18461499600,29300,29300,29350,29300,936
|
|
20230704,121800,18434068500,29300,29300,29350,29300,559
|
|
20230704,121700,18417689700,29300,29300,29350,29300,480
|
|
20230704,121600,18403625350,29300,29350,29350,29300,1482
|
|
20230704,121500,18360193250,29300,29300,29350,29300,435
|
|
20230704,121400,18347447100,29300,29300,29350,29300,438
|
|
20230704,121300,18334608400,29300,29300,29350,29300,678
|
|
20230704,121200,18314736050,29300,29300,29350,29300,345
|
|
20230704,121100,18304626750,29300,29300,29350,29300,822
|
|
20230704,121000,18280533150,29300,29300,29350,29300,610
|
|
20230704,120900,18262657900,29300,29300,29350,29300,586
|
|
20230704,120800,18245486800,29300,29300,29350,29300,567
|
|
20230704,120700,18228871850,29300,29300,29350,29300,498
|
|
20230704,120600,18214280400,29350,29300,29350,29300,901
|
|
20230704,120500,18187869500,29300,29300,29350,29300,646
|
|
20230704,120400,18168941650,29300,29300,29300,29300,455
|
|
20230704,120300,18155610150,29300,29300,29350,29300,767
|
|
20230704,120200,18133136650,29300,29300,29350,29300,786
|
|
20230704,120100,18110106450,29300,29350,29350,29300,638
|
|
20230704,120000,18091410200,29350,29300,29350,29300,1410
|
|
20230704,115900,18050090350,29300,29300,29350,29300,912
|
|
20230704,115800,18023368100,29300,29300,29350,29300,761
|
|
20230704,115700,18001064050,29350,29300,29350,29300,1122
|
|
20230704,115600,17968187250,29300,29350,29350,29300,1077
|
|
20230704,115500,17936630650,29300,29300,29300,29300,2114
|
|
20230704,115400,17874690450,29300,29300,29350,29300,1068
|
|
20230704,115300,17843397250,29300,29300,29300,29300,643
|
|
20230704,115200,17824557350,29300,29300,29350,29300,406
|
|
20230704,115100,17812661400,29350,29350,29350,29300,479
|
|
20230704,115000,17798621000,29300,29350,29350,29300,990
|
|
20230704,114900,17769612300,29300,29300,29350,29300,577
|
|
20230704,114800,17752706150,29300,29300,29300,29300,1053
|
|
20230704,114700,17721853250,29300,29300,29300,29300,764
|
|
20230704,114600,17699468050,29300,29300,29350,29300,701
|
|
20230704,114500,17678928550,29300,29300,29300,29300,910
|
|
20230704,114400,17652265550,29300,29300,29350,29300,15255
|
|
20230704,114300,17205291350,29300,29300,29350,29300,1920
|
|
20230704,114200,17149034750,29300,29300,29350,29300,1772
|
|
20230704,114100,17097062150,29300,29300,29350,29300,656
|
|
20230704,114000,17077835250,29300,29300,29350,29300,765
|
|
20230704,113900,17055416650,29350,29300,29350,29300,1734
|
|
20230704,113800,17004603300,29300,29300,29350,29300,715
|
|
20230704,113700,16983643500,29300,29300,29350,29300,578
|
|
20230704,113600,16966708000,29300,29300,29350,29300,530
|
|
20230704,113500,16951175200,29300,29300,29350,29300,841
|
|
20230704,113400,16926513650,29300,29300,29350,29300,1326
|
|
20230704,113300,16887656650,29300,29300,29350,29300,1685
|
|
20230704,113200,16838271650,29300,29300,29350,29300,2465
|
|
20230704,113100,16766044450,29300,29300,29350,29300,1217
|
|
20230704,113000,16730335200,29300,29300,29350,29300,780
|
|
20230704,112900,16707478600,29300,29350,29350,29300,888
|
|
20230704,112800,16681457800,29300,29350,29350,29300,457
|
|
20230704,112700,16668067500,29300,29300,29350,29300,386
|
|
20230704,112600,16656755700,29350,29350,29350,29300,1131
|
|
20230704,112500,16623578000,29350,29300,29350,29300,378
|
|
20230704,112400,16612499100,29300,29300,29300,29300,767
|
|
20230704,112300,16590026000,29300,29300,29350,29300,423
|
|
20230704,112200,16577628600,29350,29300,29350,29300,447
|
|
20230704,112100,16564531050,29300,29300,29350,29300,580
|
|
20230704,112000,16547528400,29350,29300,29350,29300,1426
|
|
20230704,111900,16505742100,29300,29300,29300,29300,346
|
|
20230704,111800,16495604300,29300,29350,29350,29300,511
|
|
20230704,111700,16480626400,29350,29300,29350,29300,642
|
|
20230704,111600,16461808550,29300,29350,29350,29300,439
|
|
20230704,111500,16448944450,29350,29300,29350,29300,1366
|
|
20230704,111400,16408882800,29300,29300,29350,29300,1071
|
|
20230704,111300,16377499700,29300,29300,29350,29300,1453
|
|
20230704,111200,16334876750,29300,29300,29350,29300,257
|
|
20230704,111100,16327344300,29350,29300,29350,29300,249
|
|
20230704,111000,16320046500,29300,29300,29350,29250,2509
|
|
20230704,110900,16246532800,29300,29300,29350,29300,436
|
|
20230704,110800,16233757750,29300,29300,29350,29250,680
|
|
20230704,110700,16213842300,29300,29350,29350,29250,1391
|
|
20230704,110600,16173094250,29300,29300,29350,29300,514
|
|
20230704,110500,16158024950,29300,29250,29300,29250,2158
|
|
20230704,110400,16094832000,29250,29300,29300,29250,891
|
|
20230704,110300,16068746250,29250,29300,29300,29250,776
|
|
20230704,110200,16046030600,29250,29250,29300,29250,972
|
|
20230704,110100,16017591000,29300,29300,29300,29250,540
|
|
20230704,110000,16001790100,29250,29300,29350,29250,853
|
|
20230704,105900,15976811100,29300,29250,29300,29200,3138
|
|
20230704,105800,15884960150,29250,29200,29250,29200,1987
|
|
20230704,105700,15826888550,29200,29200,29250,29200,3216
|
|
20230704,105600,15732964750,29200,29200,29250,29200,2698
|
|
20230704,105500,15654177500,29250,29200,29250,29200,1841
|
|
20230704,105400,15600377150,29250,29250,29250,29200,4505
|
|
20230704,105300,15468785400,29200,29250,29300,29200,5293
|
|
20230704,105200,15313977300,29300,29250,29300,29200,4232
|
|
20230704,105100,15190150200,29250,29250,29250,29200,5449
|
|
20230704,105000,15030821150,29250,29250,29300,29200,7162
|
|
20230704,104900,14821362150,29300,29250,29300,29250,1371
|
|
20230704,104800,14781253000,29300,29300,29300,29250,5557
|
|
20230704,104700,14618704500,29300,29250,29300,29250,12231
|
|
20230704,104600,14260947150,29250,29300,29300,29250,2964
|
|
20230704,104500,14174214150,29300,29300,29300,29250,3744
|
|
20230704,104400,14064684250,29250,29350,29350,29250,37107
|
|
20230704,104300,12977590550,29350,29300,29350,29300,3312
|
|
20230704,104200,12880519100,29300,29300,29350,29300,3249
|
|
20230704,104100,12785295150,29350,29350,29350,29300,3404
|
|
20230704,104000,12685557100,29300,29300,29350,29300,1442
|
|
20230704,103900,12643248450,29300,29350,29400,29300,3948
|
|
20230704,103800,12527381950,29350,29350,29400,29350,1000
|
|
20230704,103700,12498029750,29350,29350,29350,29300,2006
|
|
20230704,103600,12439155650,29350,29350,29350,29300,1942
|
|
20230704,103500,12382182050,29350,29300,29350,29300,852
|
|
20230704,103400,12357191150,29350,29350,29350,29300,991
|
|
20230704,103300,12328123050,29350,29300,29350,29300,1604
|
|
20230704,103200,12281099500,29300,29350,29350,29300,1966
|
|
20230704,103100,12223430850,29350,29350,29350,29300,9135
|
|
20230704,103000,11955371000,29300,29300,29350,29300,1393
|
|
20230704,102900,11914514750,29300,29350,29400,29300,16482
|
|
20230704,102800,11430832950,29400,29400,29400,29350,3021
|
|
20230704,102700,11342162200,29400,29350,29400,29350,1505
|
|
20230704,102600,11297933300,29350,29350,29400,29350,471
|
|
20230704,102500,11284108050,29400,29350,29400,29350,2364
|
|
20230704,102400,11214720450,29350,29350,29400,29350,1368
|
|
20230704,102300,11174519000,29350,29350,29400,29350,1660
|
|
20230704,102200,11125779850,29400,29400,29400,29350,1613
|
|
20230704,102100,11078433550,29350,29400,29400,29350,412
|
|
20230704,102000,11066335150,29350,29350,29400,29350,518
|
|
20230704,101900,11051130700,29350,29400,29400,29350,1295
|
|
20230704,101800,11013081550,29350,29400,29400,29350,275
|
|
20230704,101700,11005007700,29350,29350,29400,29350,1758
|
|
20230704,101600,10953406850,29400,29350,29400,29350,876
|
|
20230704,101500,10927693200,29350,29350,29400,29350,1108
|
|
20230704,101400,10895171800,29350,29350,29400,29350,313
|
|
20230704,101300,10885982250,29350,29350,29400,29350,1195
|
|
20230704,101200,10850899900,29350,29400,29400,29350,670
|
|
20230704,101100,10831228900,29400,29350,29400,29350,882
|
|
20230704,101000,10805338850,29350,29400,29400,29350,821
|
|
20230704,100900,10781235300,29350,29350,29400,29350,6278
|
|
20230704,100800,10596875100,29350,29350,29400,29350,1294
|
|
20230704,100700,10558884050,29400,29300,29400,29300,5446
|
|
20230704,100600,10399027900,29350,29350,29400,29300,11733
|
|
20230704,100500,10054662950,29350,29400,29400,29300,18779
|
|
20230704,100400,9503501750,29400,29400,29450,29350,54992
|
|
20230704,100300,7887440300,29450,29450,29450,29400,3053
|
|
20230704,100200,7797564550,29450,29450,29450,29400,783
|
|
20230704,100100,7774536300,29450,29450,29450,29400,1107
|
|
20230704,100000,7741943850,29400,29450,29450,29400,3016
|
|
20230704,095900,7653264750,29450,29450,29450,29400,1728
|
|
20230704,095800,7602393500,29400,29450,29450,29400,757
|
|
20230704,095700,7580120600,29450,29400,29450,29400,1058
|
|
20230704,095600,7548994800,29450,29450,29450,29400,5955
|
|
20230704,095500,7373875350,29400,29450,29450,29400,1283
|
|
20230704,095400,7336131400,29400,29400,29450,29400,1160
|
|
20230704,095300,7302009750,29400,29450,29450,29400,1789
|
|
20230704,095200,7249384750,29400,29400,29450,29400,2268
|
|
20230704,095100,7182689350,29400,29450,29450,29400,919
|
|
20230704,095000,7155658900,29450,29450,29450,29400,1688
|
|
20230704,094900,7105998150,29450,29500,29500,29400,15320
|
|
20230704,094800,6654919900,29500,29550,29550,29450,50681
|
|
20230704,094700,5159870800,29550,29550,29550,29500,1531
|
|
20230704,094600,5114656300,29550,29550,29600,29500,21863
|
|
20230704,094500,4468625150,29550,29600,29600,29550,1050
|
|
20230704,094400,4437594800,29600,29550,29600,29550,903
|
|
20230704,094300,4410910200,29600,29600,29600,29550,719
|
|
20230704,094200,4389651900,29600,29550,29600,29550,722
|
|
20230704,094100,4368308100,29600,29550,29600,29550,958
|
|
20230704,094000,4339990400,29550,29600,29650,29550,5067
|
|
20230704,093900,4190009700,29600,29550,29650,29550,944
|
|
20230704,093800,4162065800,29600,29550,29600,29550,1914
|
|
20230704,093700,4105432050,29600,29600,29600,29550,4975
|
|
20230704,093600,3958190750,29600,29600,29600,29550,2485
|
|
20230704,093500,3884658850,29600,29550,29600,29550,2937
|
|
20230704,093400,3797776150,29600,29600,29600,29550,2247
|
|
20230704,093300,3731285050,29600,29600,29600,29550,1142
|
|
20230704,093200,3697511200,29550,29600,29600,29550,596
|
|
20230704,093100,3679893250,29600,29600,29600,29550,1663
|
|
20230704,093000,3630748850,29550,29600,29600,29550,1494
|
|
20230704,092900,3586588450,29600,29600,29600,29550,708
|
|
20230704,092800,3565656000,29600,29550,29600,29550,1041
|
|
20230704,092700,3534888200,29550,29600,29600,29550,10037
|
|
20230704,092600,3238285600,29600,29600,29600,29550,1893
|
|
20230704,092500,3182306050,29600,29600,29600,29550,712
|
|
20230704,092400,3161248050,29550,29600,29600,29550,526
|
|
20230704,092300,3145691900,29600,29600,29650,29550,19630
|
|
20230704,092200,2564697400,29650,29650,29650,29600,1525
|
|
20230704,092100,2519545450,29650,29650,29650,29600,3705
|
|
20230704,092000,2409872550,29650,29650,29650,29600,12994
|
|
20230704,091900,2025226700,29650,29700,29700,29600,1607
|
|
20230704,091800,1977589100,29650,29650,29700,29650,1323
|
|
20230704,091700,1938360350,29650,29700,29700,29650,1569
|
|
20230704,091600,1891838300,29650,29650,29700,29600,3117
|
|
20230704,091500,1799419450,29650,29650,29650,29600,6877
|
|
20230704,091400,1595722200,29600,29650,29650,29600,6346
|
|
20230704,091300,1407603900,29650,29700,29700,29600,16323
|
|
20230704,091200,923685550,29700,29700,29700,29650,2308
|
|
20230704,091100,855196000,29700,29650,29700,29650,893
|
|
20230704,091000,828711750,29700,29700,29700,29650,1014
|
|
20230704,090900,798641400,29700,29700,29700,29650,599
|
|
20230704,090800,780863600,29700,29650,29700,29650,3246
|
|
20230704,090700,684498100,29700,29700,29700,29650,403
|
|
20230704,090600,672531400,29700,29700,29700,29650,524
|
|
20230704,090500,656984750,29700,29700,29700,29650,1159
|
|
20230704,090400,622606900,29700,29650,29700,29650,1343
|
|
20230704,090300,582741950,29650,29700,29700,29650,1064
|
|
20230704,090200,551191950,29700,29650,29700,29650,1933
|
|
20230704,090100,493846450,29650,29650,29700,29650,2484
|
|
20230704,090000,420187850,29700,29700,29750,29700,14137
|