678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,201400,1711020450,41300,41300,41300,41300,0
|
|
20230706,201300,1711020450,41300,41300,41300,41300,0
|
|
20230706,201200,1711020450,41300,41300,41300,41300,0
|
|
20230706,201100,1711020450,41300,41300,41300,41300,0
|
|
20230706,201000,1711020450,41300,41300,41300,41300,0
|
|
20230706,200900,1711020450,41300,41300,41300,41300,0
|
|
20230706,200800,1711020450,41300,41300,41300,41300,0
|
|
20230706,200700,1711020450,41300,41300,41300,41300,0
|
|
20230706,200600,1711020450,41300,41300,41300,41300,0
|
|
20230706,200500,1711020450,41300,41300,41300,41300,0
|
|
20230706,200400,1711020450,41300,41300,41300,41300,0
|
|
20230706,200300,1711020450,41300,41300,41300,41300,0
|
|
20230706,200200,1711020450,41300,41300,41300,41300,0
|
|
20230706,200100,1711020450,41300,41300,41300,41300,0
|
|
20230706,200000,1711020450,41300,41300,41300,41300,0
|
|
20230706,195900,1711020450,41300,41300,41300,41300,0
|
|
20230706,195800,1711020450,41300,41300,41300,41300,0
|
|
20230706,195700,1711020450,41300,41300,41300,41300,0
|
|
20230706,195600,1711020450,41300,41300,41300,41300,0
|
|
20230706,195500,1711020450,41300,41300,41300,41300,0
|
|
20230706,195400,1711020450,41300,41300,41300,41300,0
|
|
20230706,195300,1711020450,41300,41300,41300,41300,0
|
|
20230706,195200,1711020450,41300,41300,41300,41300,0
|
|
20230706,195100,1711020450,41300,41300,41300,41300,0
|
|
20230706,195000,1711020450,41300,41300,41300,41300,0
|
|
20230706,194900,1711020450,41300,41300,41300,41300,0
|
|
20230706,194800,1711020450,41300,41300,41300,41300,0
|
|
20230706,194700,1711020450,41300,41300,41300,41300,0
|
|
20230706,194600,1711020450,41300,41300,41300,41300,0
|
|
20230706,194500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,194400,1711020450,41300,41300,41300,41300,0
|
|
20230706,194300,1711020450,41300,41300,41300,41300,0
|
|
20230706,194200,1711020450,41300,41300,41300,41300,0
|
|
20230706,194100,1711020450,41300,41300,41300,41300,0
|
|
20230706,194000,1711020450,41300,41300,41300,41300,0
|
|
20230706,193900,1711020450,41300,41300,41300,41300,0
|
|
20230706,193800,1711020450,41300,41300,41300,41300,0
|
|
20230706,193700,1711020450,41300,41300,41300,41300,0
|
|
20230706,193600,1711020450,41300,41300,41300,41300,0
|
|
20230706,193500,1711020450,41300,41300,41300,41300,0
|
|
20230706,193400,1711020450,41300,41300,41300,41300,0
|
|
20230706,193300,1711020450,41300,41300,41300,41300,0
|
|
20230706,193200,1711020450,41300,41300,41300,41300,0
|
|
20230706,193100,1711020450,41300,41300,41300,41300,0
|
|
20230706,193000,1711020450,41300,41300,41300,41300,0
|
|
20230706,192900,1711020450,41300,41300,41300,41300,0
|
|
20230706,192800,1711020450,41300,41300,41300,41300,0
|
|
20230706,192700,1711020450,41300,41300,41300,41300,0
|
|
20230706,192600,1711020450,41300,41300,41300,41300,0
|
|
20230706,192500,1711020450,41300,41300,41300,41300,0
|
|
20230706,192400,1711020450,41300,41300,41300,41300,0
|
|
20230706,192300,1711020450,41300,41300,41300,41300,0
|
|
20230706,192200,1711020450,41300,41300,41300,41300,0
|
|
20230706,192100,1711020450,41300,41300,41300,41300,0
|
|
20230706,192000,1711020450,41300,41300,41300,41300,0
|
|
20230706,191900,1711020450,41300,41300,41300,41300,0
|
|
20230706,191800,1711020450,41300,41300,41300,41300,0
|
|
20230706,191700,1711020450,41300,41300,41300,41300,0
|
|
20230706,191600,1711020450,41300,41300,41300,41300,0
|
|
20230706,191500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,191400,1711020450,41300,41300,41300,41300,0
|
|
20230706,191300,1711020450,41300,41300,41300,41300,0
|
|
20230706,191200,1711020450,41300,41300,41300,41300,0
|
|
20230706,191100,1711020450,41300,41300,41300,41300,0
|
|
20230706,191000,1711020450,41300,41300,41300,41300,0
|
|
20230706,190900,1711020450,41300,41300,41300,41300,0
|
|
20230706,190800,1711020450,41300,41300,41300,41300,0
|
|
20230706,190700,1711020450,41300,41300,41300,41300,0
|
|
20230706,190600,1711020450,41300,41300,41300,41300,0
|
|
20230706,190500,1711020450,41300,41300,41300,41300,0
|
|
20230706,190400,1711020450,41300,41300,41300,41300,0
|
|
20230706,190300,1711020450,41300,41300,41300,41300,0
|
|
20230706,190200,1711020450,41300,41300,41300,41300,0
|
|
20230706,190100,1711020450,41300,41300,41300,41300,0
|
|
20230706,190000,1711020450,41300,41300,41300,41300,0
|
|
20230706,185900,1711020450,41300,41300,41300,41300,0
|
|
20230706,185800,1711020450,41300,41300,41300,41300,0
|
|
20230706,185700,1711020450,41300,41300,41300,41300,0
|
|
20230706,185600,1711020450,41300,41300,41300,41300,0
|
|
20230706,185500,1711020450,41300,41300,41300,41300,0
|
|
20230706,185400,1711020450,41300,41300,41300,41300,0
|
|
20230706,185300,1711020450,41300,41300,41300,41300,0
|
|
20230706,185200,1711020450,41300,41300,41300,41300,0
|
|
20230706,185100,1711020450,41300,41300,41300,41300,0
|
|
20230706,185000,1711020450,41300,41300,41300,41300,0
|
|
20230706,184900,1711020450,41300,41300,41300,41300,0
|
|
20230706,184800,1711020450,41300,41300,41300,41300,0
|
|
20230706,184700,1711020450,41300,41300,41300,41300,0
|
|
20230706,184600,1711020450,41300,41300,41300,41300,0
|
|
20230706,184500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,184400,1711020450,41300,41300,41300,41300,0
|
|
20230706,184300,1711020450,41300,41300,41300,41300,0
|
|
20230706,184200,1711020450,41300,41300,41300,41300,0
|
|
20230706,184100,1711020450,41300,41300,41300,41300,0
|
|
20230706,184000,1711020450,41300,41300,41300,41300,0
|
|
20230706,183900,1711020450,41300,41300,41300,41300,0
|
|
20230706,183800,1711020450,41300,41300,41300,41300,0
|
|
20230706,183700,1711020450,41300,41300,41300,41300,0
|
|
20230706,183600,1711020450,41300,41300,41300,41300,0
|
|
20230706,183500,1711020450,41300,41300,41300,41300,0
|
|
20230706,183400,1711020450,41300,41300,41300,41300,0
|
|
20230706,183300,1711020450,41300,41300,41300,41300,0
|
|
20230706,183200,1711020450,41300,41300,41300,41300,0
|
|
20230706,183100,1711020450,41300,41300,41300,41300,0
|
|
20230706,183000,1711020450,41300,41300,41300,41300,0
|
|
20230706,182900,1711020450,41300,41300,41300,41300,0
|
|
20230706,182800,1711020450,41300,41300,41300,41300,0
|
|
20230706,182700,1711020450,41300,41300,41300,41300,0
|
|
20230706,182600,1711020450,41300,41300,41300,41300,0
|
|
20230706,182500,1711020450,41300,41300,41300,41300,0
|
|
20230706,182400,1711020450,41300,41300,41300,41300,0
|
|
20230706,182300,1711020450,41300,41300,41300,41300,0
|
|
20230706,182200,1711020450,41300,41300,41300,41300,0
|
|
20230706,182100,1711020450,41300,41300,41300,41300,0
|
|
20230706,182000,1711020450,41300,41300,41300,41300,0
|
|
20230706,181900,1711020450,41300,41300,41300,41300,0
|
|
20230706,181800,1711020450,41300,41300,41300,41300,0
|
|
20230706,181700,1711020450,41300,41300,41300,41300,0
|
|
20230706,181600,1711020450,41300,41300,41300,41300,0
|
|
20230706,181500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,181400,1711020450,41300,41300,41300,41300,0
|
|
20230706,181300,1711020450,41300,41300,41300,41300,0
|
|
20230706,181200,1711020450,41300,41300,41300,41300,0
|
|
20230706,181100,1711020450,41300,41300,41300,41300,0
|
|
20230706,181000,1711020450,41300,41300,41300,41300,0
|
|
20230706,180900,1711020450,41300,41300,41300,41300,0
|
|
20230706,180800,1711020450,41300,41300,41300,41300,0
|
|
20230706,180700,1711020450,41300,41300,41300,41300,0
|
|
20230706,180600,1711020450,41300,41300,41300,41300,0
|
|
20230706,180500,1711020450,41300,41300,41300,41300,0
|
|
20230706,180400,1711020450,41300,41300,41300,41300,0
|
|
20230706,180300,1711020450,41300,41300,41300,41300,0
|
|
20230706,180200,1711020450,41300,41300,41300,41300,0
|
|
20230706,180100,1711020450,41300,41300,41300,41300,0
|
|
20230706,180000,1711020450,41300,41300,41300,41300,0
|
|
20230706,175900,1711020450,41300,41300,41300,41300,0
|
|
20230706,175800,1711020450,41300,41300,41300,41300,0
|
|
20230706,175700,1711020450,41300,41300,41300,41300,0
|
|
20230706,175600,1711020450,41300,41300,41300,41300,0
|
|
20230706,175500,1711020450,41300,41300,41300,41300,0
|
|
20230706,175400,1711020450,41300,41300,41300,41300,0
|
|
20230706,175300,1711020450,41300,41300,41300,41300,0
|
|
20230706,175200,1711020450,41300,41300,41300,41300,0
|
|
20230706,175100,1711020450,41300,41300,41300,41300,0
|
|
20230706,175000,1711020450,41300,41300,41300,41300,0
|
|
20230706,174900,1711020450,41300,41300,41300,41300,0
|
|
20230706,174800,1711020450,41300,41300,41300,41300,0
|
|
20230706,174700,1711020450,41300,41300,41300,41300,0
|
|
20230706,174600,1711020450,41300,41300,41300,41300,0
|
|
20230706,174500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,174400,1711020450,41300,41300,41300,41300,0
|
|
20230706,174300,1711020450,41300,41300,41300,41300,0
|
|
20230706,174200,1711020450,41300,41300,41300,41300,0
|
|
20230706,174100,1711020450,41300,41300,41300,41300,0
|
|
20230706,174000,1711020450,41300,41300,41300,41300,0
|
|
20230706,173900,1711020450,41300,41300,41300,41300,0
|
|
20230706,173800,1711020450,41300,41300,41300,41300,0
|
|
20230706,173700,1711020450,41300,41300,41300,41300,0
|
|
20230706,173600,1711020450,41300,41300,41300,41300,0
|
|
20230706,173500,1711020450,41300,41300,41300,41300,0
|
|
20230706,173400,1711020450,41300,41300,41300,41300,0
|
|
20230706,173300,1711020450,41300,41300,41300,41300,0
|
|
20230706,173200,1711020450,41300,41300,41300,41300,0
|
|
20230706,173100,1711020450,41300,41300,41300,41300,0
|
|
20230706,173000,1711020450,41300,41300,41300,41300,0
|
|
20230706,172900,1711020450,41300,41300,41300,41300,0
|
|
20230706,172800,1711020450,41300,41300,41300,41300,0
|
|
20230706,172700,1711020450,41300,41300,41300,41300,0
|
|
20230706,172600,1711020450,41300,41300,41300,41300,0
|
|
20230706,172500,1711020450,41300,41300,41300,41300,0
|
|
20230706,172400,1711020450,41300,41300,41300,41300,0
|
|
20230706,172300,1711020450,41300,41300,41300,41300,0
|
|
20230706,172200,1711020450,41300,41300,41300,41300,0
|
|
20230706,172100,1711020450,41300,41300,41300,41300,0
|
|
20230706,172000,1711020450,41300,41300,41300,41300,0
|
|
20230706,171900,1711020450,41300,41300,41300,41300,0
|
|
20230706,171800,1711020450,41300,41300,41300,41300,0
|
|
20230706,171700,1711020450,41300,41300,41300,41300,0
|
|
20230706,171600,1711020450,41300,41300,41300,41300,0
|
|
20230706,171500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,171400,1711020450,41300,41300,41300,41300,0
|
|
20230706,171300,1711020450,41300,41300,41300,41300,0
|
|
20230706,171200,1711020450,41300,41300,41300,41300,0
|
|
20230706,171100,1711020450,41300,41300,41300,41300,0
|
|
20230706,171000,1711020450,41300,41300,41300,41300,0
|
|
20230706,170900,1711020450,41300,41300,41300,41300,0
|
|
20230706,170800,1711020450,41300,41300,41300,41300,0
|
|
20230706,170700,1711020450,41300,41300,41300,41300,0
|
|
20230706,170600,1711020450,41300,41300,41300,41300,0
|
|
20230706,170500,1711020450,41300,41300,41300,41300,0
|
|
20230706,170400,1711020450,41300,41300,41300,41300,0
|
|
20230706,170300,1711020450,41300,41300,41300,41300,0
|
|
20230706,170200,1711020450,41300,41300,41300,41300,0
|
|
20230706,170100,1711020450,41300,41300,41300,41300,0
|
|
20230706,170000,1711020450,41300,41300,41300,41300,0
|
|
20230706,165900,1711020450,41300,41300,41300,41300,0
|
|
20230706,165800,1711020450,41300,41300,41300,41300,0
|
|
20230706,165700,1711020450,41300,41300,41300,41300,0
|
|
20230706,165600,1711020450,41300,41300,41300,41300,0
|
|
20230706,165500,1711020450,41300,41300,41300,41300,0
|
|
20230706,165400,1711020450,41300,41300,41300,41300,0
|
|
20230706,165300,1711020450,41300,41300,41300,41300,0
|
|
20230706,165200,1711020450,41300,41300,41300,41300,0
|
|
20230706,165100,1711020450,41300,41300,41300,41300,0
|
|
20230706,165000,1711020450,41300,41300,41300,41300,0
|
|
20230706,164900,1711020450,41300,41300,41300,41300,0
|
|
20230706,164800,1711020450,41300,41300,41300,41300,0
|
|
20230706,164700,1711020450,41300,41300,41300,41300,0
|
|
20230706,164600,1711020450,41300,41300,41300,41300,0
|
|
20230706,164500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,164400,1711020450,41300,41300,41300,41300,0
|
|
20230706,164300,1711020450,41300,41300,41300,41300,0
|
|
20230706,164200,1711020450,41300,41300,41300,41300,0
|
|
20230706,164100,1711020450,41300,41300,41300,41300,0
|
|
20230706,164000,1711020450,41300,41300,41300,41300,0
|
|
20230706,163900,1711020450,41300,41300,41300,41300,0
|
|
20230706,163800,1711020450,41300,41300,41300,41300,0
|
|
20230706,163700,1711020450,41300,41300,41300,41300,0
|
|
20230706,163600,1711020450,41300,41300,41300,41300,0
|
|
20230706,163500,1711020450,41300,41300,41300,41300,0
|
|
20230706,163400,1711020450,41300,41300,41300,41300,0
|
|
20230706,163300,1711020450,41300,41300,41300,41300,0
|
|
20230706,163200,1711020450,41300,41300,41300,41300,0
|
|
20230706,163100,1711020450,41300,41300,41300,41300,0
|
|
20230706,163000,1711020450,41300,41300,41300,41300,0
|
|
20230706,162900,1711020450,41300,41300,41300,41300,0
|
|
20230706,162800,1711020450,41300,41300,41300,41300,0
|
|
20230706,162700,1711020450,41300,41300,41300,41300,0
|
|
20230706,162600,1711020450,41300,41300,41300,41300,0
|
|
20230706,162500,1711020450,41300,41300,41300,41300,0
|
|
20230706,162400,1711020450,41300,41300,41300,41300,0
|
|
20230706,162300,1711020450,41300,41300,41300,41300,0
|
|
20230706,162200,1711020450,41300,41300,41300,41300,0
|
|
20230706,162100,1711020450,41300,41300,41300,41300,0
|
|
20230706,162000,1711020450,41300,41300,41300,41300,0
|
|
20230706,161900,1711020450,41300,41300,41300,41300,0
|
|
20230706,161800,1711020450,41300,41300,41300,41300,0
|
|
20230706,161700,1711020450,41300,41300,41300,41300,0
|
|
20230706,161600,1711020450,41300,41300,41300,41300,0
|
|
20230706,161500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,161400,1711020450,41300,41300,41300,41300,0
|
|
20230706,161300,1711020450,41300,41300,41300,41300,0
|
|
20230706,161200,1711020450,41300,41300,41300,41300,0
|
|
20230706,161100,1711020450,41300,41300,41300,41300,0
|
|
20230706,161000,1711020450,41300,41300,41300,41300,0
|
|
20230706,160900,1711020450,41300,41300,41300,41300,0
|
|
20230706,160800,1711020450,41300,41300,41300,41300,0
|
|
20230706,160700,1711020450,41300,41300,41300,41300,0
|
|
20230706,160600,1711020450,41300,41300,41300,41300,0
|
|
20230706,160500,1711020450,41300,41300,41300,41300,0
|
|
20230706,160400,1711020450,41300,41300,41300,41300,0
|
|
20230706,160300,1711020450,41300,41300,41300,41300,0
|
|
20230706,160200,1711020450,41300,41300,41300,41300,0
|
|
20230706,160100,1711020450,41300,41300,41300,41300,0
|
|
20230706,160000,1711020450,41300,41300,41300,41300,0
|
|
20230706,155900,1711020450,41300,41300,41300,41300,0
|
|
20230706,155800,1711020450,41300,41300,41300,41300,0
|
|
20230706,155700,1711020450,41300,41300,41300,41300,0
|
|
20230706,155600,1711020450,41300,41300,41300,41300,0
|
|
20230706,155500,1711020450,41300,41300,41300,41300,0
|
|
20230706,155400,1711020450,41300,41300,41300,41300,0
|
|
20230706,155300,1711020450,41300,41300,41300,41300,0
|
|
20230706,155200,1711020450,41300,41300,41300,41300,0
|
|
20230706,155100,1711020450,41300,41300,41300,41300,0
|
|
20230706,155000,1711020450,41300,41300,41300,41300,0
|
|
20230706,154900,1711020450,41300,41300,41300,41300,0
|
|
20230706,154800,1711020450,41300,41300,41300,41300,0
|
|
20230706,154700,1711020450,41300,41300,41300,41300,0
|
|
20230706,154600,1711020450,41300,41300,41300,41300,0
|
|
20230706,154500,1711020450,41300,41300,41300,41300,2932
|
|
20230706,154400,1711020450,41300,41300,41300,41300,0
|
|
20230706,154300,1711020450,41300,41300,41300,41300,0
|
|
20230706,154200,1711020450,41300,41300,41300,41300,0
|
|
20230706,154100,1711020450,41300,41300,41300,41300,0
|
|
20230706,154000,1711020450,41300,41300,41300,41300,0
|
|
20230706,153900,1711020450,41300,41300,41300,41300,0
|
|
20230706,153800,1711020450,41300,41300,41300,41300,0
|
|
20230706,153700,1711020450,41300,41300,41300,41300,0
|
|
20230706,153600,1711020450,41300,41300,41300,41300,0
|
|
20230706,153500,1711020450,41300,41300,41300,41300,0
|
|
20230706,153400,1711020450,41300,41300,41300,41300,0
|
|
20230706,153300,1711020450,41300,41300,41300,41300,0
|
|
20230706,153200,1711020450,41300,41300,41300,41300,0
|
|
20230706,153100,1711020450,41300,41300,41300,41300,0
|
|
20230706,153000,1711020450,41300,41300,41300,41300,2932
|
|
20230706,152900,1589928850,41300,41300,41300,41300,0
|
|
20230706,152800,1589928850,41300,41300,41300,41300,0
|
|
20230706,152700,1589928850,41300,41300,41300,41300,0
|
|
20230706,152600,1589928850,41300,41300,41300,41300,0
|
|
20230706,152500,1589928850,41300,41300,41300,41300,0
|
|
20230706,152400,1589928850,41300,41300,41300,41300,0
|
|
20230706,152300,1589928850,41300,41300,41300,41300,0
|
|
20230706,152200,1589928850,41300,41300,41300,41300,0
|
|
20230706,152100,1589928850,41300,41300,41300,41300,0
|
|
20230706,152000,1589928850,41300,41300,41300,41300,0
|
|
20230706,151900,1589928850,41300,41050,41300,41050,342
|
|
20230706,151800,1575859750,41100,41100,41100,41050,150
|
|
20230706,151700,1569696650,41100,41100,41100,41050,105
|
|
20230706,151600,1565382200,41100,41100,41100,41050,60
|
|
20230706,151500,1562918600,41050,41050,41100,41050,132
|
|
20230706,151400,1557496900,41050,41100,41100,41050,209
|
|
20230706,151300,1548911600,41050,41100,41100,41050,223
|
|
20230706,151200,1539749500,41150,41150,41150,41100,85
|
|
20230706,151100,1536255100,41150,41150,41150,41150,30
|
|
20230706,151000,1535020600,41150,41100,41150,41100,153
|
|
20230706,150900,1528729600,41100,41200,41250,41100,96
|
|
20230706,150800,1524774200,41200,41150,41200,41100,69
|
|
20230706,150700,1521935200,41150,41150,41150,41150,43
|
|
20230706,150600,1520165750,41150,41100,41150,41100,30
|
|
20230706,150500,1518932050,41150,41100,41150,41100,32
|
|
20230706,150400,1517616050,41150,41150,41150,41150,31
|
|
20230706,150300,1516340400,41100,41200,41200,41100,421
|
|
20230706,150200,1499026050,41150,41200,41200,41150,75
|
|
20230706,150100,1495939200,41150,41200,41200,41150,81
|
|
20230706,150000,1492604100,41300,41300,41300,41250,58
|
|
20230706,145900,1490209450,41300,41250,41300,41250,69
|
|
20230706,145800,1487363150,41250,41250,41250,41250,42
|
|
20230706,145700,1485630650,41250,41200,41250,41200,62
|
|
20230706,145600,1483073850,41250,41250,41250,41200,119
|
|
20230706,145500,1478169300,41250,41250,41300,41200,81
|
|
20230706,145400,1474827400,41300,41350,41350,41250,102
|
|
20230706,145300,1470617800,41300,41300,41350,41300,57
|
|
20230706,145200,1468263100,41350,41350,41350,41350,55
|
|
20230706,145100,1465988850,41350,41350,41350,41350,118
|
|
20230706,145000,1461109550,41350,41350,41350,41350,48
|
|
20230706,144900,1459124750,41350,41350,41350,41350,88
|
|
20230706,144800,1455485950,41350,41350,41350,41350,42
|
|
20230706,144700,1453749250,41350,41250,41350,41250,50
|
|
20230706,144600,1451682050,41250,41350,41400,41250,51
|
|
20230706,144500,1449572650,41350,41350,41350,41350,78
|
|
20230706,144400,1446347350,41350,41300,41350,41300,68
|
|
20230706,144300,1443538350,41300,41300,41300,41300,30
|
|
20230706,144200,1442299350,41300,41250,41300,41200,204
|
|
20230706,144100,1433892300,41300,41300,41300,41300,66
|
|
20230706,144000,1431166500,41300,41300,41300,41300,107
|
|
20230706,143900,1426747400,41300,41250,41300,41250,38
|
|
20230706,143800,1425178400,41250,41250,41250,41250,35
|
|
20230706,143700,1423734650,41250,41250,41250,41250,63
|
|
20230706,143600,1421135900,41250,41250,41250,41250,49
|
|
20230706,143500,1419114650,41250,41250,41250,41250,43
|
|
20230706,143400,1417340900,41250,41250,41250,41250,60
|
|
20230706,143300,1414865900,41250,41400,41400,41250,95
|
|
20230706,143200,1410942150,41400,41400,41400,41400,62
|
|
20230706,143100,1408375350,41350,41400,41400,41350,52
|
|
20230706,143000,1406222700,41400,41350,41400,41350,263
|
|
20230706,142900,1395336450,41400,41350,41400,41350,74
|
|
20230706,142800,1392275700,41400,41350,41400,41350,43
|
|
20230706,142700,1390496950,41400,41350,41400,41350,66
|
|
20230706,142600,1387765500,41300,41350,41350,41300,98
|
|
20230706,142500,1383714200,41300,41300,41300,41300,51
|
|
20230706,142400,1381607900,41250,41250,41300,41250,25
|
|
20230706,142300,1380575750,41300,41300,41300,41300,42
|
|
20230706,142200,1378841150,41300,41250,41300,41250,28
|
|
20230706,142100,1377685250,41250,41300,41300,41250,137
|
|
20230706,142000,1372031600,41300,41350,41350,41300,69
|
|
20230706,141900,1369181850,41400,41300,41400,41300,60
|
|
20230706,141800,1366697950,41300,41400,41450,41300,44
|
|
20230706,141700,1364877000,41350,41400,41450,41350,105
|
|
20230706,141600,1360531350,41400,41400,41400,41400,59
|
|
20230706,141500,1358088750,41400,41400,41400,41400,32
|
|
20230706,141400,1356763950,41400,41400,41400,41400,72
|
|
20230706,141300,1353783150,41350,41350,41350,41350,67
|
|
20230706,141200,1351012700,41350,41350,41350,41350,75
|
|
20230706,141100,1347911450,41300,41350,41350,41300,43
|
|
20230706,141000,1346134050,41300,41300,41300,41300,14
|
|
20230706,140900,1345555850,41250,41200,41250,41200,57
|
|
20230706,140800,1343206750,41200,41200,41200,41200,130
|
|
20230706,140700,1337850750,41200,41200,41200,41200,0
|
|
20230706,140600,1337850750,41200,41100,41200,41100,101
|
|
20230706,140500,1333697500,41100,41050,41150,41050,166
|
|
20230706,140400,1326882650,41150,41100,41150,41100,91
|
|
20230706,140300,1323141050,41100,41150,41150,41100,150
|
|
20230706,140200,1316975200,41150,41200,41200,41150,84
|
|
20230706,140100,1313515650,41250,41250,41300,41250,56
|
|
20230706,140000,1311204800,41300,41350,41350,41300,9
|
|
20230706,135900,1310833050,41350,41300,41350,41300,24
|
|
20230706,135800,1309841000,41300,41200,41300,41200,36
|
|
20230706,135700,1308357600,41200,41150,41200,41150,40
|
|
20230706,135600,1306709750,41200,41200,41200,41200,25
|
|
20230706,135500,1305679750,41200,41250,41400,41200,515
|
|
20230706,135400,1284390900,41250,41200,41250,41200,246
|
|
20230706,135300,1274247200,41200,41150,41200,41150,83
|
|
20230706,135200,1270830850,41200,41200,41200,41200,15
|
|
20230706,135100,1270212850,41200,41200,41200,41200,18
|
|
20230706,135000,1269471250,41150,41050,41150,41050,469
|
|
20230706,134900,1250195450,41050,41050,41050,41050,13
|
|
20230706,134800,1249661800,41050,41050,41050,41050,24
|
|
20230706,134700,1248676600,41050,41050,41050,41050,0
|
|
20230706,134600,1248676600,41050,41050,41050,41050,18
|
|
20230706,134500,1247937700,41000,41050,41050,41000,45
|
|
20230706,134400,1246091300,41000,41050,41050,41000,553
|
|
20230706,134300,1223412200,41050,41100,41100,41050,33
|
|
20230706,134200,1222056700,41050,41050,41050,41050,16
|
|
20230706,134100,1221399900,41100,41050,41100,41050,184
|
|
20230706,134000,1213845850,41100,41100,41100,41100,18
|
|
20230706,133900,1213106050,41100,41100,41100,41100,0
|
|
20230706,133800,1213106050,41100,41050,41100,41050,35
|
|
20230706,133700,1211668400,41050,41050,41050,41050,27
|
|
20230706,133600,1210560050,41100,41100,41100,41100,1
|
|
20230706,133500,1210518950,41050,41100,41100,41050,185
|
|
20230706,133400,1202920750,41100,41100,41100,41100,24
|
|
20230706,133300,1201934350,41100,41100,41100,41100,33
|
|
20230706,133200,1200578050,41100,41050,41100,41050,31
|
|
20230706,133100,1199304800,41050,41100,41100,41050,41
|
|
20230706,133000,1197620500,41100,41100,41100,41100,187
|
|
20230706,132900,1189934800,41100,41100,41100,41100,0
|
|
20230706,132800,1189934800,41100,41100,41100,41100,23
|
|
20230706,132700,1188989500,41100,41100,41100,41050,50
|
|
20230706,132600,1186935300,41100,41100,41100,41100,32
|
|
20230706,132500,1185620100,41050,41050,41050,41050,17
|
|
20230706,132400,1184922250,41100,41050,41100,41050,30
|
|
20230706,132300,1183690050,41100,41100,41100,41100,33
|
|
20230706,132200,1182333750,41100,41100,41100,41100,23
|
|
20230706,132100,1181388450,41050,41100,41100,41050,12
|
|
20230706,132000,1180895350,41100,41100,41100,41100,14
|
|
20230706,131900,1180319950,41100,41100,41100,41050,156
|
|
20230706,131800,1173909050,41100,41050,41100,41050,607
|
|
20230706,131700,1148991650,41100,41100,41100,41050,38
|
|
20230706,131600,1147430650,41100,41100,41100,41100,23
|
|
20230706,131500,1146485350,41100,41100,41100,41100,24
|
|
20230706,131400,1145498950,41050,41100,41100,41050,27
|
|
20230706,131300,1144390100,41050,41100,41100,41050,34
|
|
20230706,131200,1142993700,41100,41050,41100,41050,49
|
|
20230706,131100,1140980650,41100,41050,41100,41050,47
|
|
20230706,131000,1139049700,41050,41100,41100,41050,18
|
|
20230706,130900,1138310750,41100,41100,41100,41050,41
|
|
20230706,130800,1136626500,41100,41100,41100,41100,23
|
|
20230706,130700,1135681200,41050,41050,41050,41050,37
|
|
20230706,130600,1134162350,41100,41100,41100,41100,428
|
|
20230706,130500,1116571550,41100,41150,41150,41100,62
|
|
20230706,130400,1114021700,41100,41150,41150,41100,49
|
|
20230706,130300,1112006200,41150,41150,41150,41150,4
|
|
20230706,130200,1111841600,41150,41150,41150,41150,53
|
|
20230706,130100,1109660650,41150,41100,41150,41100,47
|
|
20230706,130000,1107727400,41150,41150,41150,41150,34
|
|
20230706,125900,1106328300,41150,41100,41150,41100,42
|
|
20230706,125800,1104601650,41150,41150,41150,41150,24
|
|
20230706,125700,1103614050,41150,41150,41150,41150,24
|
|
20230706,125600,1102626450,41100,41150,41150,41100,37
|
|
20230706,125500,1101104750,41150,41150,41150,41150,14
|
|
20230706,125400,1100528650,41150,41150,41150,41150,34
|
|
20230706,125300,1099129550,41150,41150,41150,41150,31
|
|
20230706,125200,1097853900,41150,41150,41150,41150,12
|
|
20230706,125100,1097360100,41100,41100,41150,41100,62
|
|
20230706,125000,1094810700,41150,41150,41150,41100,46
|
|
20230706,124900,1092918600,41150,41100,41150,41100,41
|
|
20230706,124800,1091232300,41150,41200,41200,41150,96
|
|
20230706,124700,1087281850,41200,41200,41200,41200,15
|
|
20230706,124600,1086663850,41200,41200,41200,41200,23
|
|
20230706,124500,1085716250,41200,41200,41200,41200,9
|
|
20230706,124400,1085345450,41250,41200,41250,41200,126
|
|
20230706,124300,1080153500,41250,41250,41250,41250,24
|
|
20230706,124200,1079163500,41250,41250,41250,41250,36
|
|
20230706,124100,1077678500,41200,41200,41200,41200,1
|
|
20230706,124000,1077637300,41150,41350,41350,41150,20
|
|
20230706,123900,1076811500,41350,41350,41350,41350,25
|
|
20230706,123800,1075777750,41350,41350,41350,41350,34
|
|
20230706,123700,1074371850,41350,41350,41350,41350,1
|
|
20230706,123600,1074330500,41200,41200,41200,41150,69
|
|
20230706,123500,1071488400,41150,41200,41200,41100,184
|
|
20230706,123400,1063917000,41200,41150,41200,41100,161
|
|
20230706,123300,1057292500,41100,41100,41100,41100,231
|
|
20230706,123200,1047798400,41100,41150,41150,41100,40
|
|
20230706,123100,1046153250,41150,41150,41150,41150,13
|
|
20230706,123000,1045618300,41150,41150,41150,41150,10
|
|
20230706,122900,1045206800,41150,41200,41200,41150,49
|
|
20230706,122800,1043189300,41200,41200,41200,41200,23
|
|
20230706,122700,1042241700,41150,41200,41200,41150,59
|
|
20230706,122600,1039812250,41200,41300,41300,41200,90
|
|
20230706,122500,1036101100,41300,41300,41300,41300,24
|
|
20230706,122400,1035109900,41300,41300,41300,41250,42
|
|
20230706,122300,1033376150,41400,41400,41400,41400,9
|
|
20230706,122200,1033003550,41400,41400,41400,41400,305
|
|
20230706,122100,1020376550,41400,41400,41400,41350,70
|
|
20230706,122000,1017480350,41400,41400,41400,41400,13
|
|
20230706,121900,1016942150,41400,41400,41400,41350,30
|
|
20230706,121800,1015700650,41350,41350,41350,41350,814
|
|
20230706,121700,982041750,41350,41150,41350,41150,489
|
|
20230706,121600,961836800,41150,41250,41250,41150,66
|
|
20230706,121500,959118600,41250,41250,41250,41250,0
|
|
20230706,121400,959118600,41250,41350,41350,41150,42
|
|
20230706,121300,957387400,41350,41350,41350,41350,331
|
|
20230706,121200,943700550,41350,41150,41350,41150,31
|
|
20230706,121100,942422700,41150,41050,41150,41050,355
|
|
20230706,121000,927838500,41150,41150,41150,41000,270
|
|
20230706,120900,916749950,41150,41100,41150,41100,30
|
|
20230706,120800,915516250,41150,41100,41150,41100,19
|
|
20230706,120700,914735250,41150,41150,41150,41150,15
|
|
20230706,120600,914118000,41100,41250,41250,41100,53
|
|
20230706,120500,911935450,41150,41350,41350,41150,42
|
|
20230706,120400,910204350,41150,41150,41350,41150,31
|
|
20230706,120300,908928500,41350,41250,41350,41250,23
|
|
20230706,120200,907979550,41150,41200,41250,41150,98
|
|
20230706,120100,903941500,41200,41250,41250,41200,165
|
|
20230706,120000,897135350,41250,41350,41350,41250,23
|
|
20230706,115900,896185100,41350,41400,41400,41350,24
|
|
20230706,115800,895191550,41400,41250,41400,41250,183
|
|
20230706,115700,887636800,41250,41250,41250,41250,11
|
|
20230706,115600,887183050,41250,41200,41250,41200,21
|
|
20230706,115500,886317350,41200,41200,41200,41200,34
|
|
20230706,115400,884916550,41150,41150,41150,41150,106
|
|
20230706,115300,880554650,41150,41150,41150,41150,20
|
|
20230706,115200,879731650,41100,41100,41100,41100,47
|
|
20230706,115100,877799950,41100,41100,41100,41100,23
|
|
20230706,115000,876854650,41100,41100,41100,41100,10
|
|
20230706,114900,876443650,41100,41100,41100,41000,952
|
|
20230706,114800,837348150,41150,41150,41150,41150,36
|
|
20230706,114700,835866750,41150,41150,41150,41150,29
|
|
20230706,114600,834673400,41100,41150,41150,41100,55
|
|
20230706,114500,832411850,41150,41150,41150,41150,28
|
|
20230706,114400,831259650,41150,41150,41150,41150,24
|
|
20230706,114300,830272050,41150,41150,41150,41150,15
|
|
20230706,114200,829654800,41150,41100,41150,41100,37
|
|
20230706,114100,828133100,41150,41150,41150,41150,25
|
|
20230706,114000,827104350,41150,41150,41150,41150,24
|
|
20230706,113900,826116750,41100,41150,41150,41100,35
|
|
20230706,113800,824677300,41150,41150,41150,41150,24
|
|
20230706,113700,823689700,41150,41150,41150,41150,25
|
|
20230706,113600,822660950,41150,41100,41150,41100,379
|
|
20230706,113500,807083300,41100,41100,41100,41100,20
|
|
20230706,113400,806261300,41100,41050,41100,41050,40
|
|
20230706,113300,804618100,41100,41100,41100,41050,48
|
|
20230706,113200,802646450,41050,41100,41100,41050,20
|
|
20230706,113100,801824700,41050,41100,41100,41050,26
|
|
20230706,113000,800756950,41100,41150,41150,41100,173
|
|
20230706,112900,793645950,41150,41150,41150,41150,33
|
|
20230706,112800,792288000,41150,41150,41150,41100,40
|
|
20230706,112700,790642800,41150,41150,41150,41150,14
|
|
20230706,112600,790066700,41100,41150,41150,41100,49
|
|
20230706,112500,788051150,41150,41150,41150,41100,34
|
|
20230706,112400,786652850,41150,41100,41150,41100,51
|
|
20230706,112300,784556200,41150,41100,41150,41100,87
|
|
20230706,112200,780979400,41150,41150,41150,41150,37
|
|
20230706,112100,779456850,41150,41150,41150,41150,28
|
|
20230706,112000,778304650,41100,41100,41150,41100,44
|
|
20230706,111900,776495700,41100,41150,41150,41100,27
|
|
20230706,111800,775385300,41100,41150,41150,41100,40
|
|
20230706,111700,773740150,41150,41150,41150,41150,37
|
|
20230706,111600,772217600,41150,41200,41200,41150,79
|
|
20230706,111500,768966000,41200,41200,41200,41200,32
|
|
20230706,111400,767647600,41150,41200,41200,41150,31
|
|
20230706,111300,766371250,41150,41200,41200,41150,124
|
|
20230706,111200,761267550,41200,41200,41200,41200,24
|
|
20230706,111100,760278750,41200,41200,41200,41200,23
|
|
20230706,111000,759331150,41200,41200,41200,41200,14
|
|
20230706,110900,758754350,41150,41150,41150,41150,57
|
|
20230706,110800,756408800,41150,41250,41250,41150,266
|
|
20230706,110700,745449750,41250,41250,41250,41250,43
|
|
20230706,110600,743676000,41250,41250,41250,41250,28
|
|
20230706,110500,742521000,41250,41200,41250,41200,79
|
|
20230706,110400,739265500,41250,41250,41250,41250,94
|
|
20230706,110300,735388000,41250,41250,41250,41250,14
|
|
20230706,110200,734810500,41200,41250,41300,41200,203
|
|
20230706,110100,726437500,41300,41400,41400,41300,119
|
|
20230706,110000,721517550,41400,41400,41400,41400,41
|
|
20230706,105900,719820150,41400,41400,41400,41400,22
|
|
20230706,105800,718909350,41400,41400,41400,41350,21
|
|
20230706,105700,718040150,41400,41400,41400,41400,14
|
|
20230706,105600,717460550,41400,41400,41400,41400,40
|
|
20230706,105500,715804550,41350,41350,41350,41350,93
|
|
20230706,105400,711959000,41350,41300,41350,41300,40
|
|
20230706,105300,710305850,41300,41350,41350,41300,40
|
|
20230706,105200,708652700,41300,41350,41400,41300,54
|
|
20230706,105100,706420200,41350,41350,41350,41350,35
|
|
20230706,105000,704972950,41350,41400,41400,41350,30
|
|
20230706,104900,703731750,41400,41450,41450,41400,176
|
|
20230706,104800,696439500,41550,41500,41550,41500,86
|
|
20230706,104700,692869850,41500,41500,41500,41500,16
|
|
20230706,104600,692205850,41500,41550,41550,41500,28
|
|
20230706,104500,691043150,41550,41550,41550,41500,91
|
|
20230706,104400,687264650,41550,41550,41550,41550,36
|
|
20230706,104300,685768850,41550,41550,41550,41550,33
|
|
20230706,104200,684397700,41550,41550,41550,41550,52
|
|
20230706,104100,682237100,41550,41550,41550,41550,18
|
|
20230706,104000,681489200,41550,41550,41550,41550,15
|
|
20230706,103900,680865950,41550,41550,41550,41550,24
|
|
20230706,103800,679868750,41550,41550,41550,41550,32
|
|
20230706,103700,678539150,41550,41550,41550,41550,60
|
|
20230706,103600,676046150,41500,41500,41500,41500,5
|
|
20230706,103500,675838650,41500,41500,41500,41500,24
|
|
20230706,103400,674842650,41500,41500,41500,41500,26
|
|
20230706,103300,673763650,41500,41500,41500,41500,11
|
|
20230706,103200,673307150,41500,41550,41550,41500,80
|
|
20230706,103100,669984450,41550,41550,41550,41550,48
|
|
20230706,103000,667990050,41600,41600,41600,41600,14
|
|
20230706,102900,667407650,41600,41600,41600,41600,9
|
|
20230706,102800,667033250,41600,41650,41650,41400,551
|
|
20230706,102700,644175800,41650,41650,41650,41650,23
|
|
20230706,102600,643217850,41650,41650,41650,41650,19
|
|
20230706,102500,642426500,41600,41600,41600,41600,45
|
|
20230706,102400,640554500,41600,41650,41650,41600,61
|
|
20230706,102300,638014500,41700,41700,41700,41650,71
|
|
20230706,102200,635054450,41700,41650,41700,41650,52
|
|
20230706,102100,632886400,41650,41700,41700,41600,243
|
|
20230706,102000,622761950,41750,41700,41750,41700,76
|
|
20230706,101900,619591850,41700,41700,41700,41700,87
|
|
20230706,101800,615963950,41650,41650,41650,41650,19
|
|
20230706,101700,615172600,41650,41650,41650,41650,40
|
|
20230706,101600,613506600,41650,41600,41650,41600,46
|
|
20230706,101500,611590750,41600,41600,41600,41600,48
|
|
20230706,101400,609593950,41600,41650,41650,41600,45
|
|
20230706,101300,607721100,41750,41800,41800,41700,227
|
|
20230706,101200,598253700,41700,41650,41850,41650,272
|
|
20230706,101100,586911900,41600,41550,41600,41550,224
|
|
20230706,101000,577598900,41550,41500,41550,41500,38
|
|
20230706,100900,576020750,41500,41450,41500,41450,68
|
|
20230706,100800,573199050,41450,41450,41450,41450,58
|
|
20230706,100700,570794950,41400,41500,41500,41400,97
|
|
20230706,100600,566775100,41500,41500,41500,41500,15
|
|
20230706,100500,566152600,41400,41350,41400,41350,67
|
|
20230706,100400,563380900,41450,41400,41450,41350,61
|
|
20230706,100300,560855500,41350,41300,41350,41300,62
|
|
20230706,100200,558292500,41300,41300,41350,41300,129
|
|
20230706,100100,552963850,41350,41300,41350,41250,70
|
|
20230706,100000,550071700,41300,41300,41300,41300,0
|
|
20230706,095900,550071700,41300,41300,41300,41300,49
|
|
20230706,095800,548048000,41250,41350,41400,41250,180
|
|
20230706,095700,540613750,41350,41300,41350,41300,113
|
|
20230706,095600,535942350,41300,41250,41300,41250,130
|
|
20230706,095500,530579350,41250,41200,41250,41200,17
|
|
20230706,095400,529878250,41200,41200,41200,41150,78
|
|
20230706,095300,526665250,41200,41300,41300,41200,42
|
|
20230706,095200,524933450,41250,41300,41300,41200,164
|
|
20230706,095100,518168150,41250,41350,41400,41200,197
|
|
20230706,095000,510030300,41350,41400,41400,41350,80
|
|
20230706,094900,506721150,41350,41300,41350,41250,217
|
|
20230706,094800,497752300,41350,41300,41350,41300,261
|
|
20230706,094700,486960800,41300,41300,41300,41300,41
|
|
20230706,094600,485267500,41300,41250,41300,41250,122
|
|
20230706,094500,480231100,41250,41200,41250,41200,57
|
|
20230706,094400,477882650,41200,41100,41200,41100,161
|
|
20230706,094300,471263700,41100,41100,41100,41100,36
|
|
20230706,094200,469784100,41100,41050,41100,41050,164
|
|
20230706,094100,463045700,41050,41050,41050,41050,34
|
|
20230706,094000,461650000,41050,41100,41100,41050,50
|
|
20230706,093900,459596200,41100,41100,41100,41050,41
|
|
20230706,093800,457911500,41100,41100,41100,41100,1
|
|
20230706,093700,457870400,41100,41100,41100,41100,33
|
|
20230706,093600,456514100,41100,41150,41200,41100,61
|
|
20230706,093500,454004250,41150,41100,41150,41100,129
|
|
20230706,093400,448697100,41150,41150,41150,41150,9
|
|
20230706,093300,448326750,41050,41000,41050,41000,114
|
|
20230706,093200,443649650,41000,41000,41050,41000,40
|
|
20230706,093100,442008500,41100,41050,41100,41050,104
|
|
20230706,093000,437736150,41050,40850,41050,40850,332
|
|
20230706,092900,424147600,40800,40750,40800,40750,142
|
|
20230706,092800,418354100,40800,40850,40850,40750,187
|
|
20230706,092700,410725300,40850,40850,40900,40800,509
|
|
20230706,092600,389944350,40900,40850,40900,40850,183
|
|
20230706,092500,382467850,40900,40900,40950,40900,232
|
|
20230706,092400,372977700,40900,41000,41000,40900,276
|
|
20230706,092300,361685400,40950,40950,41000,40950,353
|
|
20230706,092200,347229050,40950,40950,40950,40950,54
|
|
20230706,092100,345017750,40950,40950,40950,40950,41
|
|
20230706,092000,343338800,40950,41000,41000,40950,68
|
|
20230706,091900,340552800,41000,41000,41000,41000,12
|
|
20230706,091800,340060800,41000,41100,41100,40950,208
|
|
20230706,091700,331539550,41100,41050,41100,41000,1768
|
|
20230706,091600,259043750,41050,41050,41050,41050,0
|
|
20230706,091500,259043750,41050,41050,41050,41000,270
|
|
20230706,091400,247961400,41050,41100,41100,41050,191
|
|
20230706,091300,240119700,41050,41100,41100,41050,196
|
|
20230706,091200,232068800,41100,41050,41100,41050,102
|
|
20230706,091100,227879600,41100,41050,41100,41050,64
|
|
20230706,091000,225251650,41050,41150,41150,41000,675
|
|
20230706,090900,197536450,41150,41150,41200,41150,86
|
|
20230706,090800,193996850,41150,41150,41150,41100,386
|
|
20230706,090700,178113650,41200,41150,41200,41150,87
|
|
20230706,090600,174529950,41200,41450,41450,41150,856
|
|
20230706,090500,139121250,41500,41500,41500,41450,240
|
|
20230706,090400,129161950,41550,41600,41600,41550,337
|
|
20230706,090300,115150100,41600,41600,41600,41600,0
|
|
20230706,090200,115150100,41600,41750,41750,41600,147
|
|
20230706,090100,109018050,41850,41950,41950,41850,825
|
|
20230706,090000,74429800,41950,42200,42200,41850,1766
|