605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,190100,38385564600,29500,29500,29500,29500,0
|
|
20230703,190000,38385564600,29500,29500,29500,29500,0
|
|
20230703,185900,38385564600,29500,29500,29500,29500,0
|
|
20230703,185800,38385564600,29500,29500,29500,29500,0
|
|
20230703,185700,38385564600,29500,29500,29500,29500,0
|
|
20230703,185600,38385564600,29500,29500,29500,29500,0
|
|
20230703,185500,38385564600,29500,29500,29500,29500,0
|
|
20230703,185400,38385564600,29500,29500,29500,29500,0
|
|
20230703,185300,38385564600,29500,29500,29500,29500,0
|
|
20230703,185200,38385564600,29500,29500,29500,29500,0
|
|
20230703,185100,38385564600,29500,29500,29500,29500,0
|
|
20230703,185000,38385564600,29500,29500,29500,29500,0
|
|
20230703,184900,38385564600,29500,29500,29500,29500,0
|
|
20230703,184800,38385564600,29500,29500,29500,29500,0
|
|
20230703,184700,38385564600,29500,29500,29500,29500,0
|
|
20230703,184600,38385564600,29500,29500,29500,29500,0
|
|
20230703,184500,38385564600,29500,29500,29500,29500,0
|
|
20230703,184400,38385564600,29500,29500,29500,29500,0
|
|
20230703,184300,38385564600,29500,29500,29500,29500,0
|
|
20230703,184200,38385564600,29500,29500,29500,29500,0
|
|
20230703,184100,38385564600,29500,29500,29500,29500,0
|
|
20230703,184000,38385564600,29500,29500,29500,29500,0
|
|
20230703,183900,38385564600,29500,29500,29500,29500,0
|
|
20230703,183800,38385564600,29500,29500,29500,29500,0
|
|
20230703,183700,38385564600,29500,29500,29500,29500,0
|
|
20230703,183600,38385564600,29500,29500,29500,29500,0
|
|
20230703,183500,38385564600,29500,29500,29500,29500,0
|
|
20230703,183400,38385564600,29500,29500,29500,29500,0
|
|
20230703,183300,38385564600,29500,29500,29500,29500,0
|
|
20230703,183200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,183100,38385564600,29500,29500,29500,29500,0
|
|
20230703,183000,38385564600,29500,29500,29500,29500,0
|
|
20230703,182900,38385564600,29500,29500,29500,29500,0
|
|
20230703,182800,38385564600,29500,29500,29500,29500,0
|
|
20230703,182700,38385564600,29500,29500,29500,29500,0
|
|
20230703,182600,38385564600,29500,29500,29500,29500,0
|
|
20230703,182500,38385564600,29500,29500,29500,29500,0
|
|
20230703,182400,38385564600,29500,29500,29500,29500,0
|
|
20230703,182300,38385564600,29500,29500,29500,29500,0
|
|
20230703,182200,38385564600,29500,29500,29500,29500,0
|
|
20230703,182100,38385564600,29500,29500,29500,29500,0
|
|
20230703,182000,38385564600,29500,29500,29500,29500,0
|
|
20230703,181900,38385564600,29500,29500,29500,29500,0
|
|
20230703,181800,38385564600,29500,29500,29500,29500,0
|
|
20230703,181700,38385564600,29500,29500,29500,29500,0
|
|
20230703,181600,38385564600,29500,29500,29500,29500,0
|
|
20230703,181500,38385564600,29500,29500,29500,29500,0
|
|
20230703,181400,38385564600,29500,29500,29500,29500,0
|
|
20230703,181300,38385564600,29500,29500,29500,29500,0
|
|
20230703,181200,38385564600,29500,29500,29500,29500,0
|
|
20230703,181100,38385564600,29500,29500,29500,29500,0
|
|
20230703,181000,38385564600,29500,29500,29500,29500,0
|
|
20230703,180900,38385564600,29500,29500,29500,29500,0
|
|
20230703,180800,38385564600,29500,29500,29500,29500,0
|
|
20230703,180700,38385564600,29500,29500,29500,29500,0
|
|
20230703,180600,38385564600,29500,29500,29500,29500,0
|
|
20230703,180500,38385564600,29500,29500,29500,29500,0
|
|
20230703,180400,38385564600,29500,29500,29500,29500,0
|
|
20230703,180300,38385564600,29500,29500,29500,29500,0
|
|
20230703,180200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,180100,38385564600,29500,29500,29500,29500,0
|
|
20230703,180000,38385564600,29500,29500,29500,29500,0
|
|
20230703,175900,38385564600,29500,29500,29500,29500,0
|
|
20230703,175800,38385564600,29500,29500,29500,29500,0
|
|
20230703,175700,38385564600,29500,29500,29500,29500,0
|
|
20230703,175600,38385564600,29500,29500,29500,29500,0
|
|
20230703,175500,38385564600,29500,29500,29500,29500,0
|
|
20230703,175400,38385564600,29500,29500,29500,29500,0
|
|
20230703,175300,38385564600,29500,29500,29500,29500,0
|
|
20230703,175200,38385564600,29500,29500,29500,29500,0
|
|
20230703,175100,38385564600,29500,29500,29500,29500,0
|
|
20230703,175000,38385564600,29500,29500,29500,29500,0
|
|
20230703,174900,38385564600,29500,29500,29500,29500,0
|
|
20230703,174800,38385564600,29500,29500,29500,29500,0
|
|
20230703,174700,38385564600,29500,29500,29500,29500,0
|
|
20230703,174600,38385564600,29500,29500,29500,29500,0
|
|
20230703,174500,38385564600,29500,29500,29500,29500,0
|
|
20230703,174400,38385564600,29500,29500,29500,29500,0
|
|
20230703,174300,38385564600,29500,29500,29500,29500,0
|
|
20230703,174200,38385564600,29500,29500,29500,29500,0
|
|
20230703,174100,38385564600,29500,29500,29500,29500,0
|
|
20230703,174000,38385564600,29500,29500,29500,29500,0
|
|
20230703,173900,38385564600,29500,29500,29500,29500,0
|
|
20230703,173800,38385564600,29500,29500,29500,29500,0
|
|
20230703,173700,38385564600,29500,29500,29500,29500,0
|
|
20230703,173600,38385564600,29500,29500,29500,29500,0
|
|
20230703,173500,38385564600,29500,29500,29500,29500,0
|
|
20230703,173400,38385564600,29500,29500,29500,29500,0
|
|
20230703,173300,38385564600,29500,29500,29500,29500,0
|
|
20230703,173200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,173100,38385564600,29500,29500,29500,29500,0
|
|
20230703,173000,38385564600,29500,29500,29500,29500,0
|
|
20230703,172900,38385564600,29500,29500,29500,29500,0
|
|
20230703,172800,38385564600,29500,29500,29500,29500,0
|
|
20230703,172700,38385564600,29500,29500,29500,29500,0
|
|
20230703,172600,38385564600,29500,29500,29500,29500,0
|
|
20230703,172500,38385564600,29500,29500,29500,29500,0
|
|
20230703,172400,38385564600,29500,29500,29500,29500,0
|
|
20230703,172300,38385564600,29500,29500,29500,29500,0
|
|
20230703,172200,38385564600,29500,29500,29500,29500,0
|
|
20230703,172100,38385564600,29500,29500,29500,29500,0
|
|
20230703,172000,38385564600,29500,29500,29500,29500,0
|
|
20230703,171900,38385564600,29500,29500,29500,29500,0
|
|
20230703,171800,38385564600,29500,29500,29500,29500,0
|
|
20230703,171700,38385564600,29500,29500,29500,29500,0
|
|
20230703,171600,38385564600,29500,29500,29500,29500,0
|
|
20230703,171500,38385564600,29500,29500,29500,29500,0
|
|
20230703,171400,38385564600,29500,29500,29500,29500,0
|
|
20230703,171300,38385564600,29500,29500,29500,29500,0
|
|
20230703,171200,38385564600,29500,29500,29500,29500,0
|
|
20230703,171100,38385564600,29500,29500,29500,29500,0
|
|
20230703,171000,38385564600,29500,29500,29500,29500,0
|
|
20230703,170900,38385564600,29500,29500,29500,29500,0
|
|
20230703,170800,38385564600,29500,29500,29500,29500,0
|
|
20230703,170700,38385564600,29500,29500,29500,29500,0
|
|
20230703,170600,38385564600,29500,29500,29500,29500,0
|
|
20230703,170500,38385564600,29500,29500,29500,29500,0
|
|
20230703,170400,38385564600,29500,29500,29500,29500,0
|
|
20230703,170300,38385564600,29500,29500,29500,29500,0
|
|
20230703,170200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,170100,38385564600,29500,29500,29500,29500,0
|
|
20230703,170000,38385564600,29500,29500,29500,29500,0
|
|
20230703,165900,38385564600,29500,29500,29500,29500,0
|
|
20230703,165800,38385564600,29500,29500,29500,29500,0
|
|
20230703,165700,38385564600,29500,29500,29500,29500,0
|
|
20230703,165600,38385564600,29500,29500,29500,29500,0
|
|
20230703,165500,38385564600,29500,29500,29500,29500,0
|
|
20230703,165400,38385564600,29500,29500,29500,29500,0
|
|
20230703,165300,38385564600,29500,29500,29500,29500,0
|
|
20230703,165200,38385564600,29500,29500,29500,29500,0
|
|
20230703,165100,38385564600,29500,29500,29500,29500,0
|
|
20230703,165000,38385564600,29500,29500,29500,29500,0
|
|
20230703,164900,38385564600,29500,29500,29500,29500,0
|
|
20230703,164800,38385564600,29500,29500,29500,29500,0
|
|
20230703,164700,38385564600,29500,29500,29500,29500,0
|
|
20230703,164600,38385564600,29500,29500,29500,29500,0
|
|
20230703,164500,38385564600,29500,29500,29500,29500,0
|
|
20230703,164400,38385564600,29500,29500,29500,29500,0
|
|
20230703,164300,38385564600,29500,29500,29500,29500,0
|
|
20230703,164200,38385564600,29500,29500,29500,29500,0
|
|
20230703,164100,38385564600,29500,29500,29500,29500,0
|
|
20230703,164000,38385564600,29500,29500,29500,29500,0
|
|
20230703,163900,38385564600,29500,29500,29500,29500,0
|
|
20230703,163800,38385564600,29500,29500,29500,29500,0
|
|
20230703,163700,38385564600,29500,29500,29500,29500,0
|
|
20230703,163600,38385564600,29500,29500,29500,29500,0
|
|
20230703,163500,38385564600,29500,29500,29500,29500,0
|
|
20230703,163400,38385564600,29500,29500,29500,29500,0
|
|
20230703,163300,38385564600,29500,29500,29500,29500,0
|
|
20230703,163200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,163100,38385564600,29500,29500,29500,29500,0
|
|
20230703,163000,38385564600,29500,29500,29500,29500,0
|
|
20230703,162900,38385564600,29500,29500,29500,29500,0
|
|
20230703,162800,38385564600,29500,29500,29500,29500,0
|
|
20230703,162700,38385564600,29500,29500,29500,29500,0
|
|
20230703,162600,38385564600,29500,29500,29500,29500,0
|
|
20230703,162500,38385564600,29500,29500,29500,29500,0
|
|
20230703,162400,38385564600,29500,29500,29500,29500,0
|
|
20230703,162300,38385564600,29500,29500,29500,29500,0
|
|
20230703,162200,38385564600,29500,29500,29500,29500,0
|
|
20230703,162100,38385564600,29500,29500,29500,29500,0
|
|
20230703,162000,38385564600,29500,29500,29500,29500,0
|
|
20230703,161900,38385564600,29500,29500,29500,29500,0
|
|
20230703,161800,38385564600,29500,29500,29500,29500,0
|
|
20230703,161700,38385564600,29500,29500,29500,29500,0
|
|
20230703,161600,38385564600,29500,29500,29500,29500,0
|
|
20230703,161500,38385564600,29500,29500,29500,29500,0
|
|
20230703,161400,38385564600,29500,29500,29500,29500,0
|
|
20230703,161300,38385564600,29500,29500,29500,29500,0
|
|
20230703,161200,38385564600,29500,29500,29500,29500,0
|
|
20230703,161100,38385564600,29500,29500,29500,29500,0
|
|
20230703,161000,38385564600,29500,29500,29500,29500,0
|
|
20230703,160900,38385564600,29500,29500,29500,29500,0
|
|
20230703,160800,38385564600,29500,29500,29500,29500,0
|
|
20230703,160700,38385564600,29500,29500,29500,29500,0
|
|
20230703,160600,38385564600,29500,29500,29500,29500,0
|
|
20230703,160500,38385564600,29500,29500,29500,29500,0
|
|
20230703,160400,38385564600,29500,29500,29500,29500,0
|
|
20230703,160300,38385564600,29500,29500,29500,29500,0
|
|
20230703,160200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,160100,38385564600,29500,29500,29500,29500,0
|
|
20230703,160000,38385564600,29500,29500,29500,29500,0
|
|
20230703,155900,38385564600,29500,29500,29500,29500,0
|
|
20230703,155800,38385564600,29500,29500,29500,29500,0
|
|
20230703,155700,38385564600,29500,29500,29500,29500,0
|
|
20230703,155600,38385564600,29500,29500,29500,29500,0
|
|
20230703,155500,38385564600,29500,29500,29500,29500,0
|
|
20230703,155400,38385564600,29500,29500,29500,29500,0
|
|
20230703,155300,38385564600,29500,29500,29500,29500,0
|
|
20230703,155200,38385564600,29500,29500,29500,29500,0
|
|
20230703,155100,38385564600,29500,29500,29500,29500,0
|
|
20230703,155000,38385564600,29500,29500,29500,29500,0
|
|
20230703,154900,38385564600,29500,29500,29500,29500,0
|
|
20230703,154800,38385564600,29500,29500,29500,29500,0
|
|
20230703,154700,38385564600,29500,29500,29500,29500,0
|
|
20230703,154600,38385564600,29500,29500,29500,29500,0
|
|
20230703,154500,38385564600,29500,29500,29500,29500,0
|
|
20230703,154400,38385564600,29500,29500,29500,29500,0
|
|
20230703,154300,38385564600,29500,29500,29500,29500,0
|
|
20230703,154200,38385564600,29500,29500,29500,29500,0
|
|
20230703,154100,38385564600,29500,29500,29500,29500,0
|
|
20230703,154000,38385564600,29500,29500,29500,29500,0
|
|
20230703,153900,38385564600,29500,29500,29500,29500,0
|
|
20230703,153800,38385564600,29500,29500,29500,29500,0
|
|
20230703,153700,38385564600,29500,29500,29500,29500,0
|
|
20230703,153600,38385564600,29500,29500,29500,29500,0
|
|
20230703,153500,38385564600,29500,29500,29500,29500,0
|
|
20230703,153400,38385564600,29500,29500,29500,29500,0
|
|
20230703,153300,38385564600,29500,29500,29500,29500,0
|
|
20230703,153200,38385564600,29500,29500,29500,29500,31859
|
|
20230703,153100,38385564600,29500,29500,29500,29500,0
|
|
20230703,153000,38385564600,29500,29500,29500,29500,31859
|
|
20230703,152900,37445724100,29500,29500,29500,29500,0
|
|
20230703,152800,37445724100,29500,29500,29500,29500,0
|
|
20230703,152700,37445724100,29500,29500,29500,29500,0
|
|
20230703,152600,37445724100,29500,29500,29500,29500,0
|
|
20230703,152500,37445724100,29500,29500,29500,29500,0
|
|
20230703,152400,37445724100,29500,29500,29500,29500,0
|
|
20230703,152300,37445724100,29500,29500,29500,29500,0
|
|
20230703,152200,37445724100,29500,29500,29500,29500,0
|
|
20230703,152100,37445724100,29500,29500,29500,29500,0
|
|
20230703,152000,37445724100,29500,29500,29500,29500,0
|
|
20230703,151900,37445724100,29500,29450,29500,29450,1724
|
|
20230703,151800,37394903650,29450,29450,29500,29450,463
|
|
20230703,151700,37381268200,29450,29500,29500,29400,7427
|
|
20230703,151600,37162684900,29450,29450,29500,29400,9134
|
|
20230703,151500,36893719300,29400,29450,29450,29400,1493
|
|
20230703,151400,36849811150,29400,29400,29450,29400,2710
|
|
20230703,151300,36770067350,29450,29400,29450,29400,2078
|
|
20230703,151200,36708922750,29400,29400,29450,29400,1070
|
|
20230703,151100,36677439950,29450,29400,29450,29400,1860
|
|
20230703,151000,36622708550,29450,29400,29450,29400,2264
|
|
20230703,150900,36556119800,29450,29400,29450,29400,995
|
|
20230703,150800,36526855700,29450,29450,29450,29400,1449
|
|
20230703,150700,36484248150,29450,29400,29450,29400,1065
|
|
20230703,150600,36452928550,29450,29400,29450,29400,1942
|
|
20230703,150500,36395799600,29450,29400,29450,29400,1037
|
|
20230703,150400,36365295600,29450,29400,29450,29400,807
|
|
20230703,150300,36341562350,29450,29450,29500,29400,1727
|
|
20230703,150200,36290705250,29450,29450,29500,29450,2057
|
|
20230703,150100,36230119700,29400,29450,29500,29400,1390
|
|
20230703,150000,36189217500,29400,29450,29500,29400,3536
|
|
20230703,145900,36085063450,29450,29500,29500,29450,1608
|
|
20230703,145800,36037666600,29450,29500,29500,29450,1398
|
|
20230703,145700,35996459200,29450,29500,29500,29450,1125
|
|
20230703,145600,35963299350,29500,29450,29500,29450,1520
|
|
20230703,145500,35918510300,29500,29500,29500,29450,1583
|
|
20230703,145400,35871844900,29450,29450,29500,29450,1053
|
|
20230703,145300,35840803900,29450,29450,29500,29450,976
|
|
20230703,145200,35812042400,29500,29450,29500,29450,1189
|
|
20230703,145100,35776992750,29450,29450,29500,29400,1565
|
|
20230703,145000,35730916500,29400,29450,29500,29400,1125
|
|
20230703,144900,35697767150,29450,29400,29500,29400,2556
|
|
20230703,144800,35622523900,29450,29550,29550,29400,10604
|
|
20230703,144700,35310070500,29500,29500,29550,29500,1766
|
|
20230703,144600,35257966250,29550,29550,29550,29500,1588
|
|
20230703,144500,35211076250,29550,29500,29550,29500,1049
|
|
20230703,144400,35180102950,29500,29500,29550,29500,1637
|
|
20230703,144300,35131775150,29500,29500,29550,29450,871
|
|
20230703,144200,35106064200,29500,29450,29550,29450,1236
|
|
20230703,144100,35069613850,29450,29450,29500,29450,1687
|
|
20230703,144000,35019867650,29500,29450,29500,29450,1276
|
|
20230703,143900,34982260300,29450,29450,29500,29450,2456
|
|
20230703,143800,34909878050,29500,29500,29550,29450,6027
|
|
20230703,143700,34732051850,29550,29550,29550,29500,1402
|
|
20230703,143600,34690661700,29500,29550,29550,29500,1448
|
|
20230703,143500,34647891850,29500,29500,29550,29500,1500
|
|
20230703,143400,34603582750,29500,29500,29550,29500,612
|
|
20230703,143300,34585512950,29550,29500,29550,29500,2168
|
|
20230703,143200,34521532200,29500,29500,29550,29500,981
|
|
20230703,143100,34492558450,29500,29550,29550,29500,711
|
|
20230703,143000,34471563650,29500,29500,29550,29500,961
|
|
20230703,142900,34443181550,29550,29450,29550,29400,5023
|
|
20230703,142800,34295233650,29450,29550,29550,29450,860
|
|
20230703,142700,34269849450,29550,29550,29600,29450,11967
|
|
20230703,142600,33916529200,29500,29500,29550,29500,11439
|
|
20230703,142500,33578571100,29500,29500,29550,29500,2242
|
|
20230703,142400,33512332600,29500,29500,29550,29500,1633
|
|
20230703,142300,33464124650,29550,29500,29550,29500,1475
|
|
20230703,142200,33420568950,29550,29550,29550,29500,1114
|
|
20230703,142100,33387666300,29550,29500,29550,29500,651
|
|
20230703,142000,33368437600,29500,29500,29550,29500,1097
|
|
20230703,141900,33336032600,29550,29500,29550,29500,2247
|
|
20230703,141800,33269647550,29500,29500,29550,29500,1017
|
|
20230703,141700,33239618600,29500,29500,29550,29500,1322
|
|
20230703,141600,33200571700,29500,29550,29550,29500,1095
|
|
20230703,141500,33168240650,29500,29500,29550,29500,1208
|
|
20230703,141400,33132598350,29550,29500,29550,29500,938
|
|
20230703,141300,33104885500,29500,29500,29550,29500,987
|
|
20230703,141200,33075741600,29500,29500,29550,29500,967
|
|
20230703,141100,33047184500,29550,29500,29550,29500,726
|
|
20230703,141000,33025749100,29500,29550,29550,29500,1143
|
|
20230703,140900,32992001100,29550,29500,29550,29500,616
|
|
20230703,140800,32973805600,29550,29500,29550,29500,393
|
|
20230703,140700,32962201350,29550,29500,29550,29500,1065
|
|
20230703,140600,32930734250,29550,29500,29550,29500,940
|
|
20230703,140500,32902971600,29500,29500,29550,29500,647
|
|
20230703,140400,32883864750,29550,29550,29550,29500,544
|
|
20230703,140300,32867790200,29550,29550,29550,29500,938
|
|
20230703,140200,32840073950,29500,29550,29550,29500,303
|
|
20230703,140100,32831126700,29550,29550,29600,29500,3757
|
|
20230703,140000,32720123750,29600,29600,29600,29550,615
|
|
20230703,135900,32701921250,29600,29550,29600,29550,1128
|
|
20230703,135800,32668564100,29600,29550,29600,29550,592
|
|
20230703,135700,32651047000,29550,29550,29600,29500,2861
|
|
20230703,135600,32566576450,29550,29550,29600,29500,1111
|
|
20230703,135500,32533737700,29550,29550,29600,29550,1679
|
|
20230703,135400,32484115600,29550,29600,29600,29550,1980
|
|
20230703,135300,32425573950,29550,29550,29600,29550,811
|
|
20230703,135200,32401586050,29550,29550,29600,29550,498
|
|
20230703,135100,32386862400,29550,29550,29600,29550,1924
|
|
20230703,135000,32329980600,29600,29550,29600,29500,2635
|
|
20230703,134900,32252127100,29550,29500,29550,29500,171
|
|
20230703,134800,32247080000,29500,29600,29600,29500,4134
|
|
20230703,134700,32124911900,29550,29550,29600,29500,2718
|
|
20230703,134600,32044593150,29550,29550,29550,29500,499
|
|
20230703,134500,32029856950,29550,29550,29550,29500,1012
|
|
20230703,134400,31999968300,29550,29600,29600,29500,9953
|
|
20230703,134300,31705952400,29600,29550,29600,29550,1579
|
|
20230703,134200,31659285700,29600,29600,29600,29550,2489
|
|
20230703,134100,31585691700,29600,29550,29600,29550,715
|
|
20230703,134000,31564537950,29600,29550,29600,29550,914
|
|
20230703,133900,31537502950,29600,29600,29600,29550,571
|
|
20230703,133800,31520613750,29600,29600,29600,29550,723
|
|
20230703,133700,31499216500,29600,29600,29600,29550,1009
|
|
20230703,133600,31469357350,29600,29600,29600,29550,782
|
|
20230703,133500,31446236450,29600,29600,29600,29550,1112
|
|
20230703,133400,31413344400,29600,29550,29600,29550,882
|
|
20230703,133300,31387254750,29550,29550,29600,29550,2306
|
|
20230703,133200,31319028250,29600,29550,29600,29550,1619
|
|
20230703,133100,31271152100,29550,29600,29600,29550,793
|
|
20230703,133000,31247691050,29600,29550,29600,29550,588
|
|
20230703,132900,31230286900,29550,29500,29600,29500,6129
|
|
20230703,132800,31049169550,29550,29550,29550,29500,3644
|
|
20230703,132700,30941520900,29550,29550,29550,29500,326
|
|
20230703,132600,30931889200,29550,29550,29550,29500,1390
|
|
20230703,132500,30890819700,29500,29550,29550,29500,2080
|
|
20230703,132400,30829398500,29500,29550,29550,29500,1218
|
|
20230703,132300,30793414000,29550,29550,29550,29500,336
|
|
20230703,132200,30783486400,29550,29550,29550,29500,1622
|
|
20230703,132100,30735567900,29550,29550,29550,29500,589
|
|
20230703,132000,30718165200,29550,29500,29550,29500,325
|
|
20230703,131900,30708566050,29500,29500,29550,29500,1237
|
|
20230703,131800,30672036750,29550,29550,29550,29500,588
|
|
20230703,131700,30654664150,29550,29500,29550,29500,372
|
|
20230703,131600,30643682650,29550,29500,29550,29500,814
|
|
20230703,131500,30619648900,29500,29500,29550,29500,497
|
|
20230703,131400,30604966900,29500,29500,29550,29500,396
|
|
20230703,131300,30593274800,29550,29550,29550,29500,2033
|
|
20230703,131200,30533212550,29550,29500,29550,29500,620
|
|
20230703,131100,30514894950,29500,29500,29550,29500,359
|
|
20230703,131000,30504298250,29550,29500,29550,29500,955
|
|
20230703,130900,30476098850,29550,29500,29550,29500,375
|
|
20230703,130800,30465017750,29500,29550,29550,29500,1372
|
|
20230703,130700,30424508100,29550,29550,29550,29500,113
|
|
20230703,130600,30421169900,29500,29500,29550,29450,1354
|
|
20230703,130500,30381199450,29500,29500,29550,29450,1539
|
|
20230703,130400,30335795700,29500,29500,29500,29450,1218
|
|
20230703,130300,30299917950,29500,29450,29550,29400,8884
|
|
20230703,130200,30038185350,29450,29500,29550,29450,895
|
|
20230703,130100,30011774950,29500,29500,29550,29450,481
|
|
20230703,130000,29997582850,29550,29450,29550,29450,1418
|
|
20230703,125900,29955728100,29500,29500,29550,29450,857
|
|
20230703,125800,29930441500,29550,29500,29550,29450,4494
|
|
20230703,125700,29797868650,29500,29500,29500,29450,889
|
|
20230703,125600,29771644100,29500,29500,29500,29450,669
|
|
20230703,125500,29751909900,29450,29500,29500,29450,744
|
|
20230703,125400,29729963400,29500,29450,29500,29450,786
|
|
20230703,125300,29706788800,29500,29500,29500,29450,451
|
|
20230703,125200,29693485150,29450,29450,29500,29450,734
|
|
20230703,125100,29671837550,29450,29450,29500,29450,982
|
|
20230703,125000,29642905600,29500,29450,29500,29450,667
|
|
20230703,124900,29623233350,29450,29450,29500,29450,4707
|
|
20230703,124800,29484386950,29450,29450,29500,29450,581
|
|
20230703,124700,29467267100,29500,29500,29500,29450,492
|
|
20230703,124600,29452753500,29500,29500,29500,29450,1066
|
|
20230703,124500,29421307600,29500,29450,29500,29450,383
|
|
20230703,124400,29410011750,29450,29450,29500,29450,559
|
|
20230703,124300,29393522400,29500,29450,29500,29450,1419
|
|
20230703,124200,29351662700,29500,29450,29500,29450,1760
|
|
20230703,124100,29299810850,29500,29450,29500,29450,880
|
|
20230703,124000,29273856000,29450,29500,29500,29450,1933
|
|
20230703,123900,29216903250,29500,29500,29500,29450,13926
|
|
20230703,123800,28806090450,29450,29450,29500,29450,170
|
|
20230703,123700,28801076600,29500,29450,29500,29450,1141
|
|
20230703,123600,28767449350,29450,29450,29500,29450,6349
|
|
20230703,123500,28580426600,29500,29450,29500,29450,705
|
|
20230703,123400,28559630250,29500,29450,29500,29450,801
|
|
20230703,123300,28536010050,29450,29450,29500,29450,518
|
|
20230703,123200,28520733400,29450,29450,29500,29450,350
|
|
20230703,123100,28510411150,29500,29500,29500,29450,2248
|
|
20230703,123000,28444105050,29450,29450,29500,29450,875
|
|
20230703,122900,28418312300,29450,29450,29500,29450,424
|
|
20230703,122800,28405825000,29450,29450,29500,29450,2593
|
|
20230703,122700,28329435550,29450,29450,29500,29450,480
|
|
20230703,122600,28315278650,29500,29400,29500,29400,4232
|
|
20230703,122500,28190652700,29400,29450,29450,29400,809
|
|
20230703,122400,28166828600,29400,29450,29450,29400,800
|
|
20230703,122300,28143271300,29450,29450,29450,29400,713
|
|
20230703,122200,28122289600,29450,29450,29450,29400,980
|
|
20230703,122100,28093462500,29400,29450,29450,29400,818
|
|
20230703,122000,28069376750,29400,29400,29450,29400,986
|
|
20230703,121900,28040354800,29450,29400,29450,29400,2463
|
|
20230703,121800,27967914450,29450,29400,29450,29400,1116
|
|
20230703,121700,27935054700,29400,29400,29450,29400,1090
|
|
20230703,121600,27902990300,29400,29450,29450,29400,201
|
|
20230703,121500,27897071550,29450,29400,29450,29400,521
|
|
20230703,121400,27881732150,29400,29400,29450,29400,784
|
|
20230703,121300,27858655650,29400,29450,29450,29400,398
|
|
20230703,121200,27846935250,29400,29400,29450,29400,676
|
|
20230703,121100,27827029000,29450,29400,29450,29400,1274
|
|
20230703,121000,27789545100,29450,29400,29450,29400,4315
|
|
20230703,120900,27662647900,29400,29400,29450,29400,1235
|
|
20230703,120800,27626286300,29400,29400,29450,29400,546
|
|
20230703,120700,27610208450,29450,29450,29450,29400,1067
|
|
20230703,120600,27578819800,29450,29400,29450,29400,731
|
|
20230703,120500,27557308500,29450,29400,29450,29400,2342
|
|
20230703,120400,27488341300,29450,29400,29450,29400,1027
|
|
20230703,120300,27458112000,29400,29450,29450,29400,607
|
|
20230703,120200,27440245000,29450,29400,29450,29400,791
|
|
20230703,120100,27416952350,29450,29450,29450,29400,728
|
|
20230703,120000,27395513200,29400,29400,29450,29400,762
|
|
20230703,115900,27373096250,29400,29450,29450,29400,2902
|
|
20230703,115800,27287648950,29450,29400,29500,29400,4792
|
|
20230703,115700,27146533300,29400,29400,29450,29400,870
|
|
20230703,115600,27120943750,29400,29400,29450,29400,1447
|
|
20230703,115500,27078344850,29450,29400,29500,29400,1733
|
|
20230703,115400,27027252800,29450,29400,29500,29400,1030
|
|
20230703,115300,26996916100,29450,29450,29500,29400,619
|
|
20230703,115200,26978686800,29400,29400,29500,29400,4576
|
|
20230703,115100,26843946700,29450,29450,29450,29400,1767
|
|
20230703,115000,26791927450,29450,29450,29450,29400,842
|
|
20230703,114900,26767131400,29400,29400,29450,29400,1339
|
|
20230703,114800,26727726050,29400,29450,29450,29400,990
|
|
20230703,114700,26698595650,29400,29450,29450,29400,600
|
|
20230703,114600,26680945900,29450,29400,29450,29400,778
|
|
20230703,114500,26658043650,29450,29400,29450,29400,1539
|
|
20230703,114400,26612749450,29400,29400,29450,29400,1438
|
|
20230703,114300,26570451550,29450,29450,29450,29400,1386
|
|
20230703,114200,26529642050,29450,29450,29450,29400,983
|
|
20230703,114100,26500718250,29450,29400,29450,29400,747
|
|
20230703,114000,26478745650,29400,29450,29450,29400,894
|
|
20230703,113900,26452431550,29400,29400,29450,29400,1020
|
|
20230703,113800,26422416800,29450,29400,29450,29400,643
|
|
20230703,113700,26403499050,29400,29450,29450,29400,1295
|
|
20230703,113600,26365393850,29450,29450,29450,29400,1292
|
|
20230703,113500,26327387850,29450,29400,29450,29400,1306
|
|
20230703,113400,26288963050,29400,29450,29450,29400,6303
|
|
20230703,113300,26103362500,29400,29400,29450,29350,10287
|
|
20230703,113200,25800855700,29400,29400,29400,29350,1591
|
|
20230703,113100,25754107050,29400,29400,29400,29350,701
|
|
20230703,113000,25733511950,29400,29400,29400,29350,1152
|
|
20230703,112900,25699652650,29350,29400,29400,29350,1852
|
|
20230703,112800,25645227800,29400,29350,29400,29350,722
|
|
20230703,112700,25624017050,29350,29400,29400,29350,1584
|
|
20230703,112600,25577466300,29400,29350,29400,29350,2118
|
|
20230703,112500,25515225750,29350,29350,29400,29350,1295
|
|
20230703,112400,25477212100,29400,29350,29400,29350,1662
|
|
20230703,112300,25428398550,29400,29350,29400,29350,10473
|
|
20230703,112200,25120950300,29400,29400,29400,29350,1335
|
|
20230703,112100,25081723000,29400,29400,29400,29350,672
|
|
20230703,112000,25061990000,29400,29350,29400,29350,1013
|
|
20230703,111900,25032237850,29350,29350,29400,29350,1391
|
|
20230703,111800,24991343550,29400,29350,29400,29350,1771
|
|
20230703,111700,24939329200,29400,29350,29400,29350,498
|
|
20230703,111600,24924708500,29400,29350,29400,29350,1104
|
|
20230703,111500,24892293000,29400,29400,29400,29350,1659
|
|
20230703,111400,24843571650,29400,29400,29400,29350,650
|
|
20230703,111300,24824477850,29400,29400,29400,29350,391
|
|
20230703,111200,24812984300,29350,29400,29400,29350,748
|
|
20230703,111100,24791023950,29400,29400,29400,29350,975
|
|
20230703,111000,24762379900,29400,29350,29400,29350,1464
|
|
20230703,110900,24719407450,29350,29400,29400,29350,1132
|
|
20230703,110800,24686172800,29350,29350,29400,29350,4089
|
|
20230703,110700,24566152450,29350,29400,29400,29350,1634
|
|
20230703,110600,24518184200,29350,29400,29400,29350,462
|
|
20230703,110500,24504610800,29400,29400,29400,29350,665
|
|
20230703,110400,24485081550,29400,29350,29400,29350,802
|
|
20230703,110300,24461541650,29350,29350,29400,29350,895
|
|
20230703,110200,24435259800,29350,29350,29350,29300,495
|
|
20230703,110100,24420731800,29350,29300,29400,29300,2276
|
|
20230703,110000,24353957700,29300,29350,29400,29300,1128
|
|
20230703,105900,24320859200,29350,29300,29400,29300,957
|
|
20230703,105800,24292760000,29350,29300,29400,29300,4092
|
|
20230703,105700,24172781900,29400,29350,29400,29300,4431
|
|
20230703,105600,24042776050,29400,29350,29400,29350,371
|
|
20230703,105500,24031870350,29350,29350,29400,29300,5756
|
|
20230703,105400,23863022550,29350,29350,29350,29300,901
|
|
20230703,105300,23836589450,29300,29350,29350,29300,1367
|
|
20230703,105200,23796494700,29300,29450,29450,29300,5363
|
|
20230703,105100,23638949800,29400,29450,29450,29400,351
|
|
20230703,105000,23628625750,29450,29450,29450,29400,755
|
|
20230703,104900,23606416950,29400,29400,29450,29400,801
|
|
20230703,104800,23582837250,29400,29400,29450,29400,802
|
|
20230703,104700,23559246700,29450,29450,29450,29400,1435
|
|
20230703,104600,23517047800,29400,29400,29450,29400,1218
|
|
20230703,104500,23481212000,29450,29400,29450,29400,475
|
|
20230703,104400,23467228900,29450,29400,29450,29350,13845
|
|
20230703,104300,23060276400,29400,29400,29450,29350,1217
|
|
20230703,104200,23024494450,29350,29400,29450,29350,1091
|
|
20230703,104100,22992409300,29450,29450,29500,29400,3855
|
|
20230703,104000,22878930000,29400,29450,29500,29400,494
|
|
20230703,103900,22864382450,29450,29400,29500,29400,3756
|
|
20230703,103800,22753777900,29400,29400,29450,29400,1226
|
|
20230703,103700,22717705400,29400,29450,29500,29400,3176
|
|
20230703,103600,22624241600,29450,29450,29500,29400,3121
|
|
20230703,103500,22532333750,29400,29400,29500,29400,3480
|
|
20230703,103400,22429902550,29400,29450,29450,29400,1040
|
|
20230703,103300,22399302950,29450,29350,29450,29350,10325
|
|
20230703,103200,22095839600,29350,29350,29400,29350,1154
|
|
20230703,103100,22061968750,29350,29400,29400,29350,2086
|
|
20230703,103000,22000744300,29400,29400,29400,29350,1439
|
|
20230703,102900,21958507600,29400,29350,29400,29350,2274
|
|
20230703,102800,21891763050,29400,29350,29400,29350,8566
|
|
20230703,102700,21640317100,29350,29350,29400,29350,6177
|
|
20230703,102600,21459012050,29400,29350,29400,29350,1381
|
|
20230703,102500,21418464650,29350,29350,29400,29350,2050
|
|
20230703,102400,21358296950,29350,29350,29400,29350,5810
|
|
20230703,102300,21187771250,29350,29350,29400,29350,1909
|
|
20230703,102200,21131732150,29350,29350,29400,29350,1065
|
|
20230703,102100,21100453500,29350,29350,29400,29300,11129
|
|
20230703,102000,20773811100,29400,29450,29450,29400,6498
|
|
20230703,101900,20582753700,29400,29500,29500,29400,4798
|
|
20230703,101800,20441466150,29450,29450,29500,29450,531
|
|
20230703,101700,20425824000,29450,29550,29550,29450,9821
|
|
20230703,101600,20136169700,29550,29500,29550,29500,1186
|
|
20230703,101500,20101175250,29500,29500,29550,29500,1114
|
|
20230703,101400,20068310450,29550,29550,29550,29500,448
|
|
20230703,101300,20055090600,29500,29550,29550,29500,855
|
|
20230703,101200,20029860400,29550,29500,29550,29500,4634
|
|
20230703,101100,19893141100,29500,29550,29550,29500,265
|
|
20230703,101000,19885323400,29500,29550,29550,29500,6077
|
|
20230703,100900,19706050250,29500,29500,29550,29500,3087
|
|
20230703,100800,19614974850,29500,29500,29550,29500,529
|
|
20230703,100700,19599368850,29500,29550,29550,29500,917
|
|
20230703,100600,19572304300,29500,29500,29550,29450,2968
|
|
20230703,100500,19484760400,29500,29500,29550,29500,2594
|
|
20230703,100400,19408236850,29500,29500,29550,29500,852
|
|
20230703,100300,19383092250,29500,29500,29550,29500,2064
|
|
20230703,100200,19322193900,29500,29500,29550,29500,6386
|
|
20230703,100100,19133802300,29550,29500,29550,29500,5067
|
|
20230703,100000,18984304500,29500,29500,29550,29500,2532
|
|
20230703,095900,18909578300,29550,29500,29550,29500,636
|
|
20230703,095800,18890808500,29500,29550,29550,29500,3410
|
|
20230703,095700,18790208900,29500,29550,29550,29500,2857
|
|
20230703,095600,18705910450,29500,29550,29550,29500,742
|
|
20230703,095500,18684004500,29550,29500,29550,29500,1336
|
|
20230703,095400,18644552050,29550,29450,29600,29450,2376
|
|
20230703,095300,18574345700,29500,29500,29550,29450,1808
|
|
20230703,095200,18521034600,29500,29550,29550,29450,2023
|
|
20230703,095100,18461346350,29550,29550,29600,29450,1683
|
|
20230703,095000,18411664400,29550,29550,29600,29500,6372
|
|
20230703,094900,18223547650,29550,29500,29600,29500,2191
|
|
20230703,094800,18158772600,29600,29650,29650,29550,11146
|
|
20230703,094700,17828927300,29650,29650,29650,29600,6116
|
|
20230703,094600,17647610850,29650,29600,29650,29600,925
|
|
20230703,094500,17620213700,29650,29650,29700,29600,10656
|
|
20230703,094400,17304260900,29650,29700,29700,29650,918
|
|
20230703,094300,17277034050,29700,29650,29700,29650,1896
|
|
20230703,094200,17220781400,29700,29700,29750,29650,8759
|
|
20230703,094100,16960647300,29750,29700,29750,29700,1986
|
|
20230703,094000,16901630550,29700,29650,29750,29650,17104
|
|
20230703,093900,16393780000,29650,29700,29700,29650,4903
|
|
20230703,093800,16248343100,29650,29700,29750,29650,11931
|
|
20230703,093700,15894051200,29700,29700,29750,29700,3046
|
|
20230703,093600,15803486200,29750,29700,29750,29700,5031
|
|
20230703,093500,15653907200,29750,29800,29800,29700,6863
|
|
20230703,093400,15449662550,29800,29750,29850,29700,21216
|
|
20230703,093300,14817486850,29750,29700,29800,29650,26761
|
|
20230703,093200,14022196650,29650,29750,29750,29650,7126
|
|
20230703,093100,13810507600,29700,29750,29750,29700,3942
|
|
20230703,093000,13693322400,29750,29800,29800,29700,10805
|
|
20230703,092900,13371770950,29800,29700,29800,29650,22210
|
|
20230703,092800,12711385400,29700,29650,29700,29650,8092
|
|
20230703,092700,12471107900,29650,29500,29750,29500,67946
|
|
20230703,092600,10459727550,29500,29450,29500,29450,5399
|
|
20230703,092500,10300524150,29500,29400,29500,29400,12666
|
|
20230703,092400,9927275600,29450,29400,29500,29350,5818
|
|
20230703,092300,9756142500,29450,29400,29500,29350,40194
|
|
20230703,092200,8572607100,29450,29400,29450,29400,2451
|
|
20230703,092100,8500459700,29400,29350,29400,29350,10981
|
|
20230703,092000,8177753250,29400,29350,29400,29350,8230
|
|
20230703,091900,7935867750,29350,29350,29400,29300,4415
|
|
20230703,091800,7806231350,29300,29350,29400,29300,4952
|
|
20230703,091700,7660917000,29400,29400,29450,29350,9880
|
|
20230703,091600,7370539500,29400,29100,29400,29100,42559
|
|
20230703,091500,6125353100,29100,29150,29200,29100,15632
|
|
20230703,091400,5669931350,29150,29150,29200,29100,17074
|
|
20230703,091300,5172310000,29150,29150,29200,29100,8333
|
|
20230703,091200,4929424650,29150,28950,29200,28950,29887
|
|
20230703,091100,4060162200,28950,29050,29050,28950,5478
|
|
20230703,091000,3901298550,29050,28950,29050,28950,4780
|
|
20230703,090900,3762728500,28950,29000,29050,28900,7639
|
|
20230703,090800,3541157600,29050,29000,29100,29000,11939
|
|
20230703,090700,3194355700,29000,28900,29000,28900,7709
|
|
20230703,090600,2971162550,28900,29050,29050,28850,4421
|
|
20230703,090500,2843140300,29000,29050,29100,29000,8660
|
|
20230703,090400,2591588100,29100,28950,29100,28850,36340
|
|
20230703,090300,1537546350,28950,28850,28950,28750,21692
|
|
20230703,090200,911047450,28850,28600,28900,28600,14857
|
|
20230703,090100,483913800,28600,28600,28650,28500,7478
|
|
20230703,090000,270089700,28600,28550,28600,28450,9460
|