637 lines
35 KiB
CSV
637 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,193300,36999376550,20500,20500,20500,20500,0
|
|
20230706,193200,36999376550,20500,20500,20500,20500,0
|
|
20230706,193100,36999376550,20500,20500,20500,20500,0
|
|
20230706,193000,36999376550,20500,20500,20500,20500,0
|
|
20230706,192900,36999376550,20500,20500,20500,20500,0
|
|
20230706,192800,36999376550,20500,20500,20500,20500,0
|
|
20230706,192700,36999376550,20500,20500,20500,20500,0
|
|
20230706,192600,36999376550,20500,20500,20500,20500,0
|
|
20230706,192500,36999376550,20500,20500,20500,20500,0
|
|
20230706,192400,36999376550,20500,20500,20500,20500,0
|
|
20230706,192300,36999376550,20500,20500,20500,20500,0
|
|
20230706,192200,36999376550,20500,20500,20500,20500,0
|
|
20230706,192100,36999376550,20500,20500,20500,20500,0
|
|
20230706,192000,36999376550,20500,20500,20500,20500,0
|
|
20230706,191900,36999376550,20500,20500,20500,20500,0
|
|
20230706,191800,36999376550,20500,20500,20500,20500,0
|
|
20230706,191700,36999376550,20500,20500,20500,20500,0
|
|
20230706,191600,36999376550,20500,20500,20500,20500,0
|
|
20230706,191500,36999376550,20500,20500,20500,20500,0
|
|
20230706,191400,36999376550,20500,20500,20500,20500,0
|
|
20230706,191300,36999376550,20500,20500,20500,20500,0
|
|
20230706,191200,36999376550,20500,20500,20500,20500,0
|
|
20230706,191100,36999376550,20500,20500,20500,20500,0
|
|
20230706,191000,36999376550,20500,20500,20500,20500,0
|
|
20230706,190900,36999376550,20500,20500,20500,20500,0
|
|
20230706,190800,36999376550,20500,20500,20500,20500,0
|
|
20230706,190700,36999376550,20500,20500,20500,20500,0
|
|
20230706,190600,36999376550,20500,20500,20500,20500,0
|
|
20230706,190500,36999376550,20500,20500,20500,20500,0
|
|
20230706,190400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,190300,36999376550,20500,20500,20500,20500,0
|
|
20230706,190200,36999376550,20500,20500,20500,20500,0
|
|
20230706,190100,36999376550,20500,20500,20500,20500,0
|
|
20230706,190000,36999376550,20500,20500,20500,20500,0
|
|
20230706,185900,36999376550,20500,20500,20500,20500,0
|
|
20230706,185800,36999376550,20500,20500,20500,20500,0
|
|
20230706,185700,36999376550,20500,20500,20500,20500,0
|
|
20230706,185600,36999376550,20500,20500,20500,20500,0
|
|
20230706,185500,36999376550,20500,20500,20500,20500,0
|
|
20230706,185400,36999376550,20500,20500,20500,20500,0
|
|
20230706,185300,36999376550,20500,20500,20500,20500,0
|
|
20230706,185200,36999376550,20500,20500,20500,20500,0
|
|
20230706,185100,36999376550,20500,20500,20500,20500,0
|
|
20230706,185000,36999376550,20500,20500,20500,20500,0
|
|
20230706,184900,36999376550,20500,20500,20500,20500,0
|
|
20230706,184800,36999376550,20500,20500,20500,20500,0
|
|
20230706,184700,36999376550,20500,20500,20500,20500,0
|
|
20230706,184600,36999376550,20500,20500,20500,20500,0
|
|
20230706,184500,36999376550,20500,20500,20500,20500,0
|
|
20230706,184400,36999376550,20500,20500,20500,20500,0
|
|
20230706,184300,36999376550,20500,20500,20500,20500,0
|
|
20230706,184200,36999376550,20500,20500,20500,20500,0
|
|
20230706,184100,36999376550,20500,20500,20500,20500,0
|
|
20230706,184000,36999376550,20500,20500,20500,20500,0
|
|
20230706,183900,36999376550,20500,20500,20500,20500,0
|
|
20230706,183800,36999376550,20500,20500,20500,20500,0
|
|
20230706,183700,36999376550,20500,20500,20500,20500,0
|
|
20230706,183600,36999376550,20500,20500,20500,20500,0
|
|
20230706,183500,36999376550,20500,20500,20500,20500,0
|
|
20230706,183400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,183300,36999376550,20500,20500,20500,20500,0
|
|
20230706,183200,36999376550,20500,20500,20500,20500,0
|
|
20230706,183100,36999376550,20500,20500,20500,20500,0
|
|
20230706,183000,36999376550,20500,20500,20500,20500,0
|
|
20230706,182900,36999376550,20500,20500,20500,20500,0
|
|
20230706,182800,36999376550,20500,20500,20500,20500,0
|
|
20230706,182700,36999376550,20500,20500,20500,20500,0
|
|
20230706,182600,36999376550,20500,20500,20500,20500,0
|
|
20230706,182500,36999376550,20500,20500,20500,20500,0
|
|
20230706,182400,36999376550,20500,20500,20500,20500,0
|
|
20230706,182300,36999376550,20500,20500,20500,20500,0
|
|
20230706,182200,36999376550,20500,20500,20500,20500,0
|
|
20230706,182100,36999376550,20500,20500,20500,20500,0
|
|
20230706,182000,36999376550,20500,20500,20500,20500,0
|
|
20230706,181900,36999376550,20500,20500,20500,20500,0
|
|
20230706,181800,36999376550,20500,20500,20500,20500,0
|
|
20230706,181700,36999376550,20500,20500,20500,20500,0
|
|
20230706,181600,36999376550,20500,20500,20500,20500,0
|
|
20230706,181500,36999376550,20500,20500,20500,20500,0
|
|
20230706,181400,36999376550,20500,20500,20500,20500,0
|
|
20230706,181300,36999376550,20500,20500,20500,20500,0
|
|
20230706,181200,36999376550,20500,20500,20500,20500,0
|
|
20230706,181100,36999376550,20500,20500,20500,20500,0
|
|
20230706,181000,36999376550,20500,20500,20500,20500,0
|
|
20230706,180900,36999376550,20500,20500,20500,20500,0
|
|
20230706,180800,36999376550,20500,20500,20500,20500,0
|
|
20230706,180700,36999376550,20500,20500,20500,20500,0
|
|
20230706,180600,36999376550,20500,20500,20500,20500,0
|
|
20230706,180500,36999376550,20500,20500,20500,20500,0
|
|
20230706,180400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,180300,36999376550,20500,20500,20500,20500,0
|
|
20230706,180200,36999376550,20500,20500,20500,20500,0
|
|
20230706,180100,36999376550,20500,20500,20500,20500,0
|
|
20230706,180000,36999376550,20500,20500,20500,20500,0
|
|
20230706,175900,36999376550,20500,20500,20500,20500,0
|
|
20230706,175800,36999376550,20500,20500,20500,20500,0
|
|
20230706,175700,36999376550,20500,20500,20500,20500,0
|
|
20230706,175600,36999376550,20500,20500,20500,20500,0
|
|
20230706,175500,36999376550,20500,20500,20500,20500,0
|
|
20230706,175400,36999376550,20500,20500,20500,20500,0
|
|
20230706,175300,36999376550,20500,20500,20500,20500,0
|
|
20230706,175200,36999376550,20500,20500,20500,20500,0
|
|
20230706,175100,36999376550,20500,20500,20500,20500,0
|
|
20230706,175000,36999376550,20500,20500,20500,20500,0
|
|
20230706,174900,36999376550,20500,20500,20500,20500,0
|
|
20230706,174800,36999376550,20500,20500,20500,20500,0
|
|
20230706,174700,36999376550,20500,20500,20500,20500,0
|
|
20230706,174600,36999376550,20500,20500,20500,20500,0
|
|
20230706,174500,36999376550,20500,20500,20500,20500,0
|
|
20230706,174400,36999376550,20500,20500,20500,20500,0
|
|
20230706,174300,36999376550,20500,20500,20500,20500,0
|
|
20230706,174200,36999376550,20500,20500,20500,20500,0
|
|
20230706,174100,36999376550,20500,20500,20500,20500,0
|
|
20230706,174000,36999376550,20500,20500,20500,20500,0
|
|
20230706,173900,36999376550,20500,20500,20500,20500,0
|
|
20230706,173800,36999376550,20500,20500,20500,20500,0
|
|
20230706,173700,36999376550,20500,20500,20500,20500,0
|
|
20230706,173600,36999376550,20500,20500,20500,20500,0
|
|
20230706,173500,36999376550,20500,20500,20500,20500,0
|
|
20230706,173400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,173300,36999376550,20500,20500,20500,20500,0
|
|
20230706,173200,36999376550,20500,20500,20500,20500,0
|
|
20230706,173100,36999376550,20500,20500,20500,20500,0
|
|
20230706,173000,36999376550,20500,20500,20500,20500,0
|
|
20230706,172900,36999376550,20500,20500,20500,20500,0
|
|
20230706,172800,36999376550,20500,20500,20500,20500,0
|
|
20230706,172700,36999376550,20500,20500,20500,20500,0
|
|
20230706,172600,36999376550,20500,20500,20500,20500,0
|
|
20230706,172500,36999376550,20500,20500,20500,20500,0
|
|
20230706,172400,36999376550,20500,20500,20500,20500,0
|
|
20230706,172300,36999376550,20500,20500,20500,20500,0
|
|
20230706,172200,36999376550,20500,20500,20500,20500,0
|
|
20230706,172100,36999376550,20500,20500,20500,20500,0
|
|
20230706,172000,36999376550,20500,20500,20500,20500,0
|
|
20230706,171900,36999376550,20500,20500,20500,20500,0
|
|
20230706,171800,36999376550,20500,20500,20500,20500,0
|
|
20230706,171700,36999376550,20500,20500,20500,20500,0
|
|
20230706,171600,36999376550,20500,20500,20500,20500,0
|
|
20230706,171500,36999376550,20500,20500,20500,20500,0
|
|
20230706,171400,36999376550,20500,20500,20500,20500,0
|
|
20230706,171300,36999376550,20500,20500,20500,20500,0
|
|
20230706,171200,36999376550,20500,20500,20500,20500,0
|
|
20230706,171100,36999376550,20500,20500,20500,20500,0
|
|
20230706,171000,36999376550,20500,20500,20500,20500,0
|
|
20230706,170900,36999376550,20500,20500,20500,20500,0
|
|
20230706,170800,36999376550,20500,20500,20500,20500,0
|
|
20230706,170700,36999376550,20500,20500,20500,20500,0
|
|
20230706,170600,36999376550,20500,20500,20500,20500,0
|
|
20230706,170500,36999376550,20500,20500,20500,20500,0
|
|
20230706,170400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,170300,36999376550,20500,20500,20500,20500,0
|
|
20230706,170200,36999376550,20500,20500,20500,20500,0
|
|
20230706,170100,36999376550,20500,20500,20500,20500,0
|
|
20230706,170000,36999376550,20500,20500,20500,20500,0
|
|
20230706,165900,36999376550,20500,20500,20500,20500,0
|
|
20230706,165800,36999376550,20500,20500,20500,20500,0
|
|
20230706,165700,36999376550,20500,20500,20500,20500,0
|
|
20230706,165600,36999376550,20500,20500,20500,20500,0
|
|
20230706,165500,36999376550,20500,20500,20500,20500,0
|
|
20230706,165400,36999376550,20500,20500,20500,20500,0
|
|
20230706,165300,36999376550,20500,20500,20500,20500,0
|
|
20230706,165200,36999376550,20500,20500,20500,20500,0
|
|
20230706,165100,36999376550,20500,20500,20500,20500,0
|
|
20230706,165000,36999376550,20500,20500,20500,20500,0
|
|
20230706,164900,36999376550,20500,20500,20500,20500,0
|
|
20230706,164800,36999376550,20500,20500,20500,20500,0
|
|
20230706,164700,36999376550,20500,20500,20500,20500,0
|
|
20230706,164600,36999376550,20500,20500,20500,20500,0
|
|
20230706,164500,36999376550,20500,20500,20500,20500,0
|
|
20230706,164400,36999376550,20500,20500,20500,20500,0
|
|
20230706,164300,36999376550,20500,20500,20500,20500,0
|
|
20230706,164200,36999376550,20500,20500,20500,20500,0
|
|
20230706,164100,36999376550,20500,20500,20500,20500,0
|
|
20230706,164000,36999376550,20500,20500,20500,20500,0
|
|
20230706,163900,36999376550,20500,20500,20500,20500,0
|
|
20230706,163800,36999376550,20500,20500,20500,20500,0
|
|
20230706,163700,36999376550,20500,20500,20500,20500,0
|
|
20230706,163600,36999376550,20500,20500,20500,20500,0
|
|
20230706,163500,36999376550,20500,20500,20500,20500,0
|
|
20230706,163400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,163300,36999376550,20500,20500,20500,20500,0
|
|
20230706,163200,36999376550,20500,20500,20500,20500,0
|
|
20230706,163100,36999376550,20500,20500,20500,20500,0
|
|
20230706,163000,36999376550,20500,20500,20500,20500,0
|
|
20230706,162900,36999376550,20500,20500,20500,20500,0
|
|
20230706,162800,36999376550,20500,20500,20500,20500,0
|
|
20230706,162700,36999376550,20500,20500,20500,20500,0
|
|
20230706,162600,36999376550,20500,20500,20500,20500,0
|
|
20230706,162500,36999376550,20500,20500,20500,20500,0
|
|
20230706,162400,36999376550,20500,20500,20500,20500,0
|
|
20230706,162300,36999376550,20500,20500,20500,20500,0
|
|
20230706,162200,36999376550,20500,20500,20500,20500,0
|
|
20230706,162100,36999376550,20500,20500,20500,20500,0
|
|
20230706,162000,36999376550,20500,20500,20500,20500,0
|
|
20230706,161900,36999376550,20500,20500,20500,20500,0
|
|
20230706,161800,36999376550,20500,20500,20500,20500,0
|
|
20230706,161700,36999376550,20500,20500,20500,20500,0
|
|
20230706,161600,36999376550,20500,20500,20500,20500,0
|
|
20230706,161500,36999376550,20500,20500,20500,20500,0
|
|
20230706,161400,36999376550,20500,20500,20500,20500,0
|
|
20230706,161300,36999376550,20500,20500,20500,20500,0
|
|
20230706,161200,36999376550,20500,20500,20500,20500,0
|
|
20230706,161100,36999376550,20500,20500,20500,20500,0
|
|
20230706,161000,36999376550,20500,20500,20500,20500,0
|
|
20230706,160900,36999376550,20500,20500,20500,20500,0
|
|
20230706,160800,36999376550,20500,20500,20500,20500,0
|
|
20230706,160700,36999376550,20500,20500,20500,20500,0
|
|
20230706,160600,36999376550,20500,20500,20500,20500,0
|
|
20230706,160500,36999376550,20500,20500,20500,20500,0
|
|
20230706,160400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,160300,36999376550,20500,20500,20500,20500,0
|
|
20230706,160200,36999376550,20500,20500,20500,20500,0
|
|
20230706,160100,36999376550,20500,20500,20500,20500,0
|
|
20230706,160000,36999376550,20500,20500,20500,20500,0
|
|
20230706,155900,36999376550,20500,20500,20500,20500,0
|
|
20230706,155800,36999376550,20500,20500,20500,20500,0
|
|
20230706,155700,36999376550,20500,20500,20500,20500,0
|
|
20230706,155600,36999376550,20500,20500,20500,20500,0
|
|
20230706,155500,36999376550,20500,20500,20500,20500,0
|
|
20230706,155400,36999376550,20500,20500,20500,20500,0
|
|
20230706,155300,36999376550,20500,20500,20500,20500,0
|
|
20230706,155200,36999376550,20500,20500,20500,20500,0
|
|
20230706,155100,36999376550,20500,20500,20500,20500,0
|
|
20230706,155000,36999376550,20500,20500,20500,20500,0
|
|
20230706,154900,36999376550,20500,20500,20500,20500,0
|
|
20230706,154800,36999376550,20500,20500,20500,20500,0
|
|
20230706,154700,36999376550,20500,20500,20500,20500,0
|
|
20230706,154600,36999376550,20500,20500,20500,20500,0
|
|
20230706,154500,36999376550,20500,20500,20500,20500,0
|
|
20230706,154400,36999376550,20500,20500,20500,20500,0
|
|
20230706,154300,36999376550,20500,20500,20500,20500,0
|
|
20230706,154200,36999376550,20500,20500,20500,20500,0
|
|
20230706,154100,36999376550,20500,20500,20500,20500,0
|
|
20230706,154000,36999376550,20500,20500,20500,20500,0
|
|
20230706,153900,36999376550,20500,20500,20500,20500,0
|
|
20230706,153800,36999376550,20500,20500,20500,20500,0
|
|
20230706,153700,36999376550,20500,20500,20500,20500,0
|
|
20230706,153600,36999376550,20500,20500,20500,20500,0
|
|
20230706,153500,36999376550,20500,20500,20500,20500,0
|
|
20230706,153400,36999376550,20500,20500,20500,20500,60589
|
|
20230706,153300,36999376550,20500,20500,20500,20500,0
|
|
20230706,153200,36999376550,20500,20500,20500,20500,0
|
|
20230706,153100,36999376550,20500,20500,20500,20500,0
|
|
20230706,153000,36999376550,20500,20500,20500,20500,60589
|
|
20230706,152900,35757302050,20500,20500,20500,20500,0
|
|
20230706,152800,35757302050,20500,20500,20500,20500,0
|
|
20230706,152700,35757302050,20500,20500,20500,20500,0
|
|
20230706,152600,35757302050,20500,20500,20500,20500,0
|
|
20230706,152500,35757302050,20500,20500,20500,20500,0
|
|
20230706,152400,35757302050,20500,20500,20500,20500,0
|
|
20230706,152300,35757302050,20500,20500,20500,20500,0
|
|
20230706,152200,35757302050,20500,20500,20500,20500,0
|
|
20230706,152100,35757302050,20500,20500,20500,20500,0
|
|
20230706,152000,35757302050,20500,20500,20500,20500,0
|
|
20230706,151900,35757302050,20500,20450,20500,20400,4444
|
|
20230706,151800,35666336550,20450,20500,20500,20450,5705
|
|
20230706,151700,35549640750,20500,20400,20500,20400,6936
|
|
20230706,151600,35407755100,20450,20400,20450,20400,5303
|
|
20230706,151500,35299547400,20400,20450,20500,20400,5735
|
|
20230706,151400,35182286000,20450,20450,20500,20400,4557
|
|
20230706,151300,35089106500,20450,20450,20550,20400,25527
|
|
20230706,151200,34566780550,20500,20500,20500,20450,3311
|
|
20230706,151100,34499020700,20450,20450,20500,20450,5435
|
|
20230706,151000,34387666400,20450,20450,20500,20450,4224
|
|
20230706,150900,34301272350,20450,20450,20500,20450,7179
|
|
20230706,150800,34154380850,20450,20450,20550,20450,10012
|
|
20230706,150700,33949206500,20500,20450,20500,20450,5538
|
|
20230706,150600,33835950050,20500,20550,20550,20450,9540
|
|
20230706,150500,33640394900,20500,20500,20550,20500,6125
|
|
20230706,150400,33514810550,20500,20550,20550,20500,3964
|
|
20230706,150300,33433431600,20500,20550,20550,20500,1605
|
|
20230706,150200,33400515700,20500,20550,20600,20500,1924
|
|
20230706,150100,33361042300,20550,20550,20600,20550,2734
|
|
20230706,150000,33304848000,20550,20550,20600,20550,4168
|
|
20230706,145900,33219062500,20550,20500,20600,20450,21132
|
|
20230706,145800,32784984500,20500,20500,20550,20450,18994
|
|
20230706,145700,32395654150,20500,20500,20550,20500,5131
|
|
20230706,145600,32290451400,20500,20500,20550,20500,6298
|
|
20230706,145500,32161308450,20550,20500,20550,20500,2763
|
|
20230706,145400,32104648600,20500,20500,20550,20500,2419
|
|
20230706,145300,32055052600,20500,20500,20550,20500,3380
|
|
20230706,145200,31985725300,20500,20500,20550,20500,2302
|
|
20230706,145100,31938533000,20500,20500,20550,20500,4097
|
|
20230706,145000,31854477150,20500,20500,20550,20500,9810
|
|
20230706,144900,31653347050,20500,20500,20550,20500,7213
|
|
20230706,144800,31505442550,20500,20500,20550,20500,2530
|
|
20230706,144700,31453560600,20550,20500,20550,20500,2257
|
|
20230706,144600,31407275750,20500,20550,20550,20500,6248
|
|
20230706,144500,31279059000,20500,20550,20550,20500,4280
|
|
20230706,144400,31191200600,20550,20550,20600,20550,2197
|
|
20230706,144300,31146048300,20550,20550,20600,20550,2051
|
|
20230706,144200,31103891300,20550,20550,20600,20550,2509
|
|
20230706,144100,31052328600,20550,20500,20550,20500,5169
|
|
20230706,144000,30946116850,20500,20500,20550,20500,4369
|
|
20230706,143900,30856481550,20550,20550,20550,20500,2949
|
|
20230706,143800,30795950550,20550,20550,20600,20550,3314
|
|
20230706,143700,30727846700,20600,20550,20600,20550,1922
|
|
20230706,143600,30688340650,20550,20550,20600,20500,15051
|
|
20230706,143500,30379042100,20550,20550,20600,20500,5215
|
|
20230706,143400,30271872650,20550,20550,20650,20550,2440
|
|
20230706,143300,30221683000,20550,20550,20650,20550,4362
|
|
20230706,143200,30131902100,20550,20600,20650,20550,2754
|
|
20230706,143100,30075253100,20600,20600,20650,20550,4877
|
|
20230706,143000,29974791450,20600,20550,20650,20550,6239
|
|
20230706,142900,29846288450,20550,20600,20600,20550,2313
|
|
20230706,142800,29798751600,20550,20550,20600,20550,1097
|
|
20230706,142700,29776207700,20550,20550,20600,20550,3307
|
|
20230706,142600,29708191900,20550,20500,20600,20500,2690
|
|
20230706,142500,29652940450,20550,20500,20600,20500,3301
|
|
20230706,142400,29585112900,20550,20600,20600,20500,4025
|
|
20230706,142300,29502427000,20550,20550,20600,20500,2395
|
|
20230706,142200,29453214600,20500,20550,20600,20500,2759
|
|
20230706,142100,29396534900,20550,20550,20650,20550,12373
|
|
20230706,142000,29142024450,20600,20550,20600,20550,1884
|
|
20230706,141900,29103295550,20550,20550,20600,20550,4302
|
|
20230706,141800,29014723000,20600,20550,20600,20550,1374
|
|
20230706,141700,28986484100,20550,20550,20600,20550,1293
|
|
20230706,141600,28959905800,20600,20550,20600,20500,2839
|
|
20230706,141500,28901590550,20550,20550,20600,20550,2363
|
|
20230706,141400,28853003050,20550,20550,20600,20550,2171
|
|
20230706,141300,28808385650,20550,20550,20600,20550,2662
|
|
20230706,141200,28753603450,20550,20550,20600,20550,1253
|
|
20230706,141100,28727853450,20550,20550,20600,20550,3208
|
|
20230706,141000,28661921700,20550,20550,20600,20500,10587
|
|
20230706,140900,28444168350,20550,20600,20600,20550,20749
|
|
20230706,140800,28017771850,20600,20600,20600,20550,4668
|
|
20230706,140700,27921646250,20600,20600,20650,20550,2658
|
|
20230706,140600,27866924500,20600,20600,20650,20600,7443
|
|
20230706,140500,27713597100,20650,20600,20650,20550,969
|
|
20230706,140400,27693639650,20650,20600,20700,20600,8239
|
|
20230706,140300,27523827900,20600,20650,20700,20600,9312
|
|
20230706,140200,27331961050,20650,20650,20700,20650,1479
|
|
20230706,140100,27301418400,20650,20650,20700,20650,4576
|
|
20230706,140000,27206920050,20650,20700,20700,20650,1054
|
|
20230706,135900,27185148400,20650,20650,20700,20650,2016
|
|
20230706,135800,27143517450,20700,20700,20700,20650,1218
|
|
20230706,135700,27118323350,20650,20650,20700,20650,1466
|
|
20230706,135600,27088015300,20700,20700,20750,20650,2736
|
|
20230706,135500,27031424500,20700,20700,20750,20650,916
|
|
20230706,135400,27012478450,20700,20650,20750,20650,4347
|
|
20230706,135300,26922683100,20650,20650,20750,20650,1752
|
|
20230706,135200,26886424900,20650,20700,20700,20650,1709
|
|
20230706,135100,26851113950,20700,20750,20750,20650,2687
|
|
20230706,135000,26795540700,20700,20650,20750,20600,5081
|
|
20230706,134900,26690521000,20650,20650,20700,20600,3567
|
|
20230706,134800,26616909600,20600,20550,20650,20550,1847
|
|
20230706,134700,26578835500,20550,20550,20650,20550,1895
|
|
20230706,134600,26539802300,20600,20600,20650,20550,1854
|
|
20230706,134500,26501619550,20600,20650,20650,20550,2650
|
|
20230706,134400,26447030250,20600,20600,20650,20600,2509
|
|
20230706,134300,26395305700,20600,20600,20650,20600,1994
|
|
20230706,134200,26354202800,20600,20600,20650,20550,3002
|
|
20230706,134100,26292332050,20600,20600,20650,20550,10323
|
|
20230706,134000,26079763250,20600,20650,20650,20600,3065
|
|
20230706,133900,26016543750,20600,20600,20650,20600,7429
|
|
20230706,133800,25863472300,20700,20600,20700,20600,4067
|
|
20230706,133700,25779512500,20550,20550,20650,20550,28319
|
|
20230706,133600,25196576100,20550,20600,20650,20550,7096
|
|
20230706,133500,25050412000,20600,20600,20650,20600,1305
|
|
20230706,133400,25023522600,20600,20600,20650,20550,5442
|
|
20230706,133300,24911391750,20600,20600,20600,20550,2033
|
|
20230706,133200,24869561350,20550,20600,20650,20550,3015
|
|
20230706,133100,24807475750,20600,20600,20600,20550,6531
|
|
20230706,133000,24672940100,20600,20650,20650,20600,1287
|
|
20230706,132900,24646414850,20650,20650,20700,20600,2891
|
|
20230706,132800,24586724700,20650,20700,20700,20650,1382
|
|
20230706,132700,24558180400,20700,20650,20700,20650,1398
|
|
20230706,132600,24529308050,20700,20650,20750,20650,4577
|
|
20230706,132500,24434599300,20650,20700,20700,20650,2923
|
|
20230706,132400,24374229350,20650,20700,20700,20650,1349
|
|
20230706,132300,24346342350,20650,20650,20700,20650,2286
|
|
20230706,132200,24299124600,20650,20650,20700,20600,3237
|
|
20230706,132100,24232285800,20650,20600,20650,20600,5690
|
|
20230706,132000,24114817400,20600,20600,20600,20550,4457
|
|
20230706,131900,24023018000,20550,20600,20650,20550,8147
|
|
20230706,131800,23855256650,20600,20650,20650,20600,10722
|
|
20230706,131700,23634381800,20650,20650,20650,20600,1976
|
|
20230706,131600,23593637850,20650,20650,20700,20650,7317
|
|
20230706,131500,23442323650,20650,20650,20700,20600,2796
|
|
20230706,131400,23384663450,20650,20650,20650,20600,6095
|
|
20230706,131300,23258864000,20650,20650,20700,20650,1635
|
|
20230706,131200,23225101100,20600,20650,20650,20600,2709
|
|
20230706,131100,23169163450,20600,20650,20650,20600,2207
|
|
20230706,131000,23123598500,20650,20650,20700,20650,1147
|
|
20230706,130900,23099912050,20650,20600,20700,20600,33083
|
|
20230706,130800,22417832100,20650,20650,20700,20600,10291
|
|
20230706,130700,22205417600,20650,20650,20700,20650,2034
|
|
20230706,130600,22163384850,20650,20650,20700,20650,2258
|
|
20230706,130500,22116732200,20650,20650,20700,20650,1641
|
|
20230706,130400,22082839850,20650,20650,20700,20650,2824
|
|
20230706,130300,22024510150,20650,20700,20700,20650,2227
|
|
20230706,130200,21978438300,20700,20700,20800,20650,9790
|
|
20230706,130100,21775431200,20700,20700,20750,20650,3366
|
|
20230706,130000,21705771550,20700,20750,20750,20700,1079
|
|
20230706,125900,21683429550,20700,20750,20750,20700,3092
|
|
20230706,125800,21619405200,20750,20750,20800,20700,6428
|
|
20230706,125700,21486227650,20800,20750,20800,20700,1321
|
|
20230706,125600,21458846550,20700,20750,20750,20700,5472
|
|
20230706,125500,21345404700,20750,20750,20750,20700,1811
|
|
20230706,125400,21307850050,20750,20750,20800,20750,2687
|
|
20230706,125300,21252090950,20800,20750,20800,20750,1456
|
|
20230706,125200,21221874750,20750,20700,20800,20700,3421
|
|
20230706,125100,21150915100,20750,20800,20800,20700,5976
|
|
20230706,125000,21027106300,20750,20800,20800,20750,739
|
|
20230706,124900,21011770650,20800,20750,20800,20700,1970
|
|
20230706,124800,20970892700,20700,20800,20800,20700,6044
|
|
20230706,124700,20845549350,20750,20750,20800,20750,7080
|
|
20230706,124600,20698633900,20750,20750,20800,20750,728
|
|
20230706,124500,20683524650,20800,20750,20800,20750,6576
|
|
20230706,124400,20547067850,20750,20750,20800,20750,1512
|
|
20230706,124300,20515685300,20800,20800,20800,20750,2558
|
|
20230706,124200,20462602450,20750,20850,20850,20750,2623
|
|
20230706,124100,20408045750,20800,20800,20850,20800,1678
|
|
20230706,124000,20373135750,20800,20800,20850,20800,1992
|
|
20230706,123900,20331698100,20850,20800,20850,20800,1804
|
|
20230706,123800,20294170800,20850,20800,20850,20800,491
|
|
20230706,123700,20283955800,20850,20800,20850,20800,2129
|
|
20230706,123600,20239668200,20800,20850,20850,20800,8255
|
|
20230706,123500,20067960850,20800,20850,20850,20800,1932
|
|
20230706,123400,20027768650,20850,20800,20850,20800,1396
|
|
20230706,123300,19998729200,20800,20900,20900,20800,10225
|
|
20230706,123200,19785546100,20850,20850,20900,20850,695
|
|
20230706,123100,19771053250,20900,20850,20900,20850,1869
|
|
20230706,123000,19732063850,20850,20900,20900,20850,515
|
|
20230706,122900,19721322600,20900,20850,20900,20850,1260
|
|
20230706,122800,19695047100,20850,20850,20900,20850,867
|
|
20230706,122700,19676966350,20850,20850,20900,20850,944
|
|
20230706,122600,19657278000,20900,20900,20900,20850,670
|
|
20230706,122500,19643295350,20850,20950,20950,20850,2879
|
|
20230706,122400,19583121250,20900,20950,20950,20900,1447
|
|
20230706,122300,19552877000,20900,20900,20950,20900,826
|
|
20230706,122200,19535608950,21000,20950,21000,20900,3148
|
|
20230706,122100,19469737600,20900,20950,21000,20900,1923
|
|
20230706,122000,19429457000,20950,20950,20950,20900,1344
|
|
20230706,121900,19401319650,20950,20950,21000,20900,866
|
|
20230706,121800,19383178500,20950,20950,21000,20950,762
|
|
20230706,121700,19367213200,20950,20950,21000,20950,296
|
|
20230706,121600,19361004050,20950,20950,21000,20900,1330
|
|
20230706,121500,19333141150,20950,21000,21000,20950,631
|
|
20230706,121400,19319917150,20950,20950,21000,20950,402
|
|
20230706,121300,19311493150,21000,20950,21000,20950,2023
|
|
20230706,121200,19269059300,20950,20950,21000,20900,653
|
|
20230706,121100,19255377550,20950,20950,21000,20900,985
|
|
20230706,121000,19234742900,20950,20900,21000,20900,473
|
|
20230706,120900,19224832550,20900,20950,21000,20900,833
|
|
20230706,120800,19207408350,20950,20950,21000,20900,4202
|
|
20230706,120700,19119442550,20900,20900,20950,20900,544
|
|
20230706,120600,19108069000,20900,20950,20950,20850,1631
|
|
20230706,120500,19073973400,20900,20900,20950,20900,423
|
|
20230706,120400,19065128050,20950,20900,20950,20850,976
|
|
20230706,120300,19044733150,20900,20900,20950,20850,770
|
|
20230706,120200,19028655250,20900,20900,20950,20850,825
|
|
20230706,120100,19011414550,20850,20900,20950,20850,1038
|
|
20230706,120000,18989727100,20900,20900,20950,20850,679
|
|
20230706,115900,18975535600,20950,20950,20950,20900,2770
|
|
20230706,115800,18917638900,20900,20900,20950,20900,586
|
|
20230706,115700,18905385650,20900,21000,21000,20900,4466
|
|
20230706,115600,18811969250,20900,21000,21000,20900,808
|
|
20230706,115500,18795041550,21000,20950,21000,20900,597
|
|
20230706,115400,18782528800,21000,20900,21000,20900,2911
|
|
20230706,115300,18721669050,20900,21000,21000,20900,5656
|
|
20230706,115200,18603390700,20950,20950,20950,20900,2697
|
|
20230706,115100,18546900050,20900,20900,20950,20900,844
|
|
20230706,115000,18529254800,20900,20900,20950,20900,676
|
|
20230706,114900,18515124900,20950,20950,20950,20900,576
|
|
20230706,114800,18503081950,20900,20950,20950,20900,1052
|
|
20230706,114700,18481093250,20900,20900,21000,20900,492
|
|
20230706,114600,18470798650,20950,20900,20950,20850,1493
|
|
20230706,114500,18439588200,20950,20900,20950,20850,6406
|
|
20230706,114400,18305752750,20900,20900,20900,20850,5673
|
|
20230706,114300,18187204650,20900,20950,20950,20900,1203
|
|
20230706,114200,18162056800,20950,21000,21000,20900,6847
|
|
20230706,114100,18018676000,20950,20950,21000,20950,535
|
|
20230706,114000,18007462900,21000,20950,21000,20950,1647
|
|
20230706,113900,17972948700,20950,20950,21000,20950,2024
|
|
20230706,113800,17930540800,21000,21000,21000,20950,919
|
|
20230706,113700,17911282950,21000,20950,21000,20950,1038
|
|
20230706,113600,17889529750,21000,20950,21000,20950,469
|
|
20230706,113500,17879696600,21000,21000,21000,20950,761
|
|
20230706,113400,17863746450,20950,21050,21050,20950,4002
|
|
20230706,113300,17779710850,21050,20950,21050,20900,5399
|
|
20230706,113200,17666351850,20950,21000,21000,20950,2085
|
|
20230706,113100,17622668950,21000,20950,21000,20950,1045
|
|
20230706,113000,17600769950,20950,20950,21000,20950,457
|
|
20230706,112900,17591194000,20950,20950,21000,20900,316
|
|
20230706,112800,17584570350,21000,20950,21000,20900,3141
|
|
20230706,112700,17518767150,20950,20900,21000,20900,1646
|
|
20230706,112600,17484268300,20950,20950,21000,20900,2598
|
|
20230706,112500,17429829900,20950,21000,21050,20950,1741
|
|
20230706,112400,17393324050,21000,21000,21050,20950,971
|
|
20230706,112300,17372948100,21050,21000,21050,20950,831
|
|
20230706,112200,17355497600,21000,21000,21050,21000,1300
|
|
20230706,112100,17328191450,20950,21000,21050,20950,3255
|
|
20230706,112000,17259851350,21000,21050,21050,21000,919
|
|
20230706,111900,17240526450,21000,21000,21050,20950,900
|
|
20230706,111800,17221624300,21000,21000,21050,20950,1816
|
|
20230706,111700,17183496950,21050,21000,21050,20950,790
|
|
20230706,111600,17166908450,21000,21000,21050,21000,617
|
|
20230706,111500,17153948500,21000,21000,21050,20950,2093
|
|
20230706,111400,17110020800,21000,21050,21050,21000,1866
|
|
20230706,111300,17070831250,21000,21000,21050,20950,1047
|
|
20230706,111200,17048839300,21000,21000,21100,21000,1322
|
|
20230706,111100,17021051250,21100,21100,21100,21000,535
|
|
20230706,111000,17009786950,21050,21050,21050,21000,8011
|
|
20230706,110900,16841363500,21000,21000,21050,21000,752
|
|
20230706,110800,16825568150,21000,21050,21050,21000,635
|
|
20230706,110700,16812231800,21000,21050,21050,21000,3081
|
|
20230706,110600,16747409150,21000,21000,21050,21000,1971
|
|
20230706,110500,16706016550,21000,21050,21050,21000,1151
|
|
20230706,110400,16681841700,21000,21050,21100,20950,6524
|
|
20230706,110300,16544800850,21100,21050,21100,21000,5832
|
|
20230706,110200,16422019800,21050,21050,21050,21000,302
|
|
20230706,110100,16415675500,21050,20950,21050,20950,404
|
|
20230706,110000,16407203500,20950,21000,21050,20950,751
|
|
20230706,105900,16391437600,21050,21000,21050,20950,1864
|
|
20230706,105800,16352250550,21000,21000,21050,21000,1596
|
|
20230706,105700,16318732800,21050,21000,21050,20950,2484
|
|
20230706,105600,16266491050,21000,20950,21100,20950,9624
|
|
20230706,105500,16064408700,20950,20950,21000,20950,856
|
|
20230706,105400,16046471450,21000,21050,21050,20950,4728
|
|
20230706,105300,15947217100,21050,21050,21050,21000,480
|
|
20230706,105200,15937124750,21000,21000,21050,21000,442
|
|
20230706,105100,15927830900,21050,21050,21050,21000,544
|
|
20230706,105000,15916391350,21000,21000,21050,21000,1883
|
|
20230706,104900,15876797950,21000,21100,21100,21000,901
|
|
20230706,104800,15857836550,21100,21050,21100,21050,1815
|
|
20230706,104700,15819591200,21000,21050,21100,21000,1995
|
|
20230706,104600,15777554500,21100,21100,21100,21050,5062
|
|
20230706,104500,15670864800,21100,21000,21100,21000,4052
|
|
20230706,104400,15585561650,21000,21000,21000,20950,5254
|
|
20230706,104300,15475247450,20950,20950,21000,20900,1115
|
|
20230706,104200,15451869400,20950,20950,21000,20900,6204
|
|
20230706,104100,15321918350,20950,20900,20950,20900,2576
|
|
20230706,104000,15268063900,20900,20900,20900,20850,2356
|
|
20230706,103900,15218904600,20900,20850,20900,20850,3418
|
|
20230706,103800,15147495200,20900,20850,20900,20850,1694
|
|
20230706,103700,15112133300,20900,20800,20900,20800,6898
|
|
20230706,103600,14968211950,20800,20750,20800,20750,4834
|
|
20230706,103500,14867703600,20800,20800,20800,20750,2499
|
|
20230706,103400,14815742300,20750,20750,20800,20700,2089
|
|
20230706,103300,14772384800,20800,20700,20800,20700,4776
|
|
20230706,103200,14673250950,20750,20700,20750,20650,4589
|
|
20230706,103100,14578158100,20700,20700,20750,20650,12256
|
|
20230706,103000,14324566100,20700,20700,20700,20650,12436
|
|
20230706,102900,14067570950,20700,20750,20800,20650,15711
|
|
20230706,102800,13742105950,20750,20800,20800,20750,3192
|
|
20230706,102700,13675868900,20750,20800,20850,20750,3933
|
|
20230706,102600,13594084000,20800,20850,20850,20750,6474
|
|
20230706,102500,13459381850,20800,20850,20900,20800,7388
|
|
20230706,102400,13305239650,20850,20850,20900,20800,4936
|
|
20230706,102300,13202338700,20800,20900,20900,20800,4499
|
|
20230706,102200,13108586450,20850,20900,20900,20850,708
|
|
20230706,102100,13093815700,20900,20900,20900,20800,4312
|
|
20230706,102000,13003894800,20900,20850,20900,20850,6549
|
|
20230706,101900,12867148650,20850,20850,20900,20800,5119
|
|
20230706,101800,12760426350,20850,20750,20850,20750,12005
|
|
20230706,101700,12511081500,20750,20750,20800,20750,10111
|
|
20230706,101600,12301128400,20750,20800,20800,20750,1458
|
|
20230706,101500,12270856250,20750,20700,20800,20700,4927
|
|
20230706,101400,12168686800,20800,20700,20850,20700,17707
|
|
20230706,101300,11801863500,20700,20800,20800,20700,9713
|
|
20230706,101200,11600340950,20750,20750,20800,20750,3105
|
|
20230706,101100,11535858250,20800,20800,20800,20750,7099
|
|
20230706,101000,11388334900,20800,20850,20850,20750,13374
|
|
20230706,100900,11110206450,20850,20850,20850,20800,1208
|
|
20230706,100800,11085067350,20850,20850,20900,20800,1918
|
|
20230706,100700,11045110250,20850,20900,20900,20800,3004
|
|
20230706,100600,10982474450,20850,20850,20900,20800,2137
|
|
20230706,100500,10937933300,20800,20850,20850,20800,8838
|
|
20230706,100400,10753753000,20900,20850,20900,20850,7034
|
|
20230706,100300,10607078000,20900,20900,20900,20850,4361
|
|
20230706,100200,10516114950,20900,20950,20950,20850,5172
|
|
20230706,100100,10408021850,20900,20900,20950,20900,1091
|
|
20230706,100000,10385210200,20950,20900,20950,20900,1979
|
|
20230706,095900,10343832650,20900,20950,20950,20900,4279
|
|
20230706,095800,10254311450,20950,20950,21000,20900,3032
|
|
20230706,095700,10190799450,20950,20950,21000,20950,2828
|
|
20230706,095600,10131545650,20950,20950,21000,20950,393
|
|
20230706,095500,10123311950,20950,20900,20950,20850,29381
|
|
20230706,095400,9509153100,20900,20950,21000,20900,4540
|
|
20230706,095300,9414156650,20950,21050,21050,20900,7139
|
|
20230706,095200,9264406950,21100,21000,21100,20900,22070
|
|
20230706,095100,8802637500,21000,21100,21100,20950,7944
|
|
20230706,095000,8635772450,21050,21100,21150,21050,17908
|
|
20230706,094900,8258447450,21100,21050,21100,21050,1821
|
|
20230706,094800,8220053000,21050,21100,21100,21000,8151
|
|
20230706,094700,8048359900,21100,21100,21150,21050,4131
|
|
20230706,094600,7961243900,21100,21100,21100,21000,2753
|
|
20230706,094500,7903232450,21050,21100,21150,21050,4950
|
|
20230706,094400,7798838350,21050,21050,21150,21000,8873
|
|
20230706,094300,7611950300,21100,21050,21100,20950,4637
|
|
20230706,094200,7514261500,20950,21100,21150,20900,28690
|
|
20230706,094100,6911821800,21150,21150,21150,21100,946
|
|
20230706,094000,6891819800,21150,21100,21150,21100,4566
|
|
20230706,093900,6795425700,21100,21100,21150,21050,2088
|
|
20230706,093800,6751368450,21100,21100,21150,21100,1792
|
|
20230706,093700,6713554950,21100,21100,21150,21050,4075
|
|
20230706,093600,6627587200,21100,21200,21200,21100,5238
|
|
20230706,093500,6516977450,21150,21200,21200,21150,4319
|
|
20230706,093400,6425628450,21150,21300,21300,21150,11730
|
|
20230706,093300,6177010100,21250,21300,21300,21250,1272
|
|
20230706,093200,6149952550,21300,21300,21300,21250,1228
|
|
20230706,093100,6123837850,21250,21300,21300,21250,2400
|
|
20230706,093000,6072823900,21350,21300,21350,21250,8563
|
|
20230706,092900,5890407800,21300,21350,21400,21300,1242
|
|
20230706,092800,5863897550,21350,21300,21400,21300,2761
|
|
20230706,092700,5805010150,21300,21350,21400,21300,5408
|
|
20230706,092600,5689545850,21350,21350,21450,21350,4158
|
|
20230706,092500,5600620300,21400,21400,21400,21350,10899
|
|
20230706,092400,5367417800,21400,21450,21500,21400,4215
|
|
20230706,092300,5277015900,21450,21400,21500,21350,14099
|
|
20230706,092200,4975064400,21400,21350,21400,21300,2102
|
|
20230706,092100,4930182400,21350,21400,21400,21200,6348
|
|
20230706,092000,4795408650,21400,21200,21400,21200,21030
|
|
20230706,091900,4348016100,21200,21300,21300,21150,5189
|
|
20230706,091800,4237938700,21300,21150,21300,21100,4950
|
|
20230706,091700,4132916500,21150,21250,21250,21100,3870
|
|
20230706,091600,4051023450,21250,21100,21250,21100,9595
|
|
20230706,091500,3847749700,21100,21200,21250,21100,6773
|
|
20230706,091400,3704485100,21200,21100,21250,21050,10686
|
|
20230706,091300,3478576250,21100,21100,21200,21100,6345
|
|
20230706,091200,3344509700,21100,21100,21150,21050,7007
|
|
20230706,091100,3196494200,21100,21150,21150,21100,2674
|
|
20230706,091000,3140061500,21150,21100,21150,21050,4784
|
|
20230706,090900,3039020450,21100,21050,21150,21000,12198
|
|
20230706,090800,2781996950,21050,21100,21100,21000,7795
|
|
20230706,090700,2617726550,21150,21200,21200,21100,6531
|
|
20230706,090600,2479535050,21200,21150,21250,21150,6666
|
|
20230706,090500,2338207550,21150,21150,21200,21100,4402
|
|
20230706,090400,2245018800,21150,21100,21250,21000,12100
|
|
20230706,090300,1989336000,21100,21000,21100,20950,11251
|
|
20230706,090200,1753013800,21000,20950,21000,20900,10490
|
|
20230706,090100,1533050800,20950,21000,21100,20900,11741
|
|
20230706,090000,1286700850,20900,21100,21200,20850,61188
|