606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,190200,18897799950,29400,29400,29400,29400,0
|
|
20230704,190100,18897799950,29400,29400,29400,29400,0
|
|
20230704,190000,18897799950,29400,29400,29400,29400,0
|
|
20230704,185900,18897799950,29400,29400,29400,29400,0
|
|
20230704,185800,18897799950,29400,29400,29400,29400,0
|
|
20230704,185700,18897799950,29400,29400,29400,29400,0
|
|
20230704,185600,18897799950,29400,29400,29400,29400,0
|
|
20230704,185500,18897799950,29400,29400,29400,29400,0
|
|
20230704,185400,18897799950,29400,29400,29400,29400,0
|
|
20230704,185300,18897799950,29400,29400,29400,29400,0
|
|
20230704,185200,18897799950,29400,29400,29400,29400,0
|
|
20230704,185100,18897799950,29400,29400,29400,29400,0
|
|
20230704,185000,18897799950,29400,29400,29400,29400,0
|
|
20230704,184900,18897799950,29400,29400,29400,29400,0
|
|
20230704,184800,18897799950,29400,29400,29400,29400,0
|
|
20230704,184700,18897799950,29400,29400,29400,29400,0
|
|
20230704,184600,18897799950,29400,29400,29400,29400,0
|
|
20230704,184500,18897799950,29400,29400,29400,29400,0
|
|
20230704,184400,18897799950,29400,29400,29400,29400,0
|
|
20230704,184300,18897799950,29400,29400,29400,29400,0
|
|
20230704,184200,18897799950,29400,29400,29400,29400,0
|
|
20230704,184100,18897799950,29400,29400,29400,29400,0
|
|
20230704,184000,18897799950,29400,29400,29400,29400,0
|
|
20230704,183900,18897799950,29400,29400,29400,29400,0
|
|
20230704,183800,18897799950,29400,29400,29400,29400,0
|
|
20230704,183700,18897799950,29400,29400,29400,29400,0
|
|
20230704,183600,18897799950,29400,29400,29400,29400,0
|
|
20230704,183500,18897799950,29400,29400,29400,29400,0
|
|
20230704,183400,18897799950,29400,29400,29400,29400,0
|
|
20230704,183300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,183200,18897799950,29400,29400,29400,29400,0
|
|
20230704,183100,18897799950,29400,29400,29400,29400,0
|
|
20230704,183000,18897799950,29400,29400,29400,29400,0
|
|
20230704,182900,18897799950,29400,29400,29400,29400,0
|
|
20230704,182800,18897799950,29400,29400,29400,29400,0
|
|
20230704,182700,18897799950,29400,29400,29400,29400,0
|
|
20230704,182600,18897799950,29400,29400,29400,29400,0
|
|
20230704,182500,18897799950,29400,29400,29400,29400,0
|
|
20230704,182400,18897799950,29400,29400,29400,29400,0
|
|
20230704,182300,18897799950,29400,29400,29400,29400,0
|
|
20230704,182200,18897799950,29400,29400,29400,29400,0
|
|
20230704,182100,18897799950,29400,29400,29400,29400,0
|
|
20230704,182000,18897799950,29400,29400,29400,29400,0
|
|
20230704,181900,18897799950,29400,29400,29400,29400,0
|
|
20230704,181800,18897799950,29400,29400,29400,29400,0
|
|
20230704,181700,18897799950,29400,29400,29400,29400,0
|
|
20230704,181600,18897799950,29400,29400,29400,29400,0
|
|
20230704,181500,18897799950,29400,29400,29400,29400,0
|
|
20230704,181400,18897799950,29400,29400,29400,29400,0
|
|
20230704,181300,18897799950,29400,29400,29400,29400,0
|
|
20230704,181200,18897799950,29400,29400,29400,29400,0
|
|
20230704,181100,18897799950,29400,29400,29400,29400,0
|
|
20230704,181000,18897799950,29400,29400,29400,29400,0
|
|
20230704,180900,18897799950,29400,29400,29400,29400,0
|
|
20230704,180800,18897799950,29400,29400,29400,29400,0
|
|
20230704,180700,18897799950,29400,29400,29400,29400,0
|
|
20230704,180600,18897799950,29400,29400,29400,29400,0
|
|
20230704,180500,18897799950,29400,29400,29400,29400,0
|
|
20230704,180400,18897799950,29400,29400,29400,29400,0
|
|
20230704,180300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,180200,18897799950,29400,29400,29400,29400,0
|
|
20230704,180100,18897799950,29400,29400,29400,29400,0
|
|
20230704,180000,18897799950,29400,29400,29400,29400,0
|
|
20230704,175900,18897799950,29400,29400,29400,29400,0
|
|
20230704,175800,18897799950,29400,29400,29400,29400,0
|
|
20230704,175700,18897799950,29400,29400,29400,29400,0
|
|
20230704,175600,18897799950,29400,29400,29400,29400,0
|
|
20230704,175500,18897799950,29400,29400,29400,29400,0
|
|
20230704,175400,18897799950,29400,29400,29400,29400,0
|
|
20230704,175300,18897799950,29400,29400,29400,29400,0
|
|
20230704,175200,18897799950,29400,29400,29400,29400,0
|
|
20230704,175100,18897799950,29400,29400,29400,29400,0
|
|
20230704,175000,18897799950,29400,29400,29400,29400,0
|
|
20230704,174900,18897799950,29400,29400,29400,29400,0
|
|
20230704,174800,18897799950,29400,29400,29400,29400,0
|
|
20230704,174700,18897799950,29400,29400,29400,29400,0
|
|
20230704,174600,18897799950,29400,29400,29400,29400,0
|
|
20230704,174500,18897799950,29400,29400,29400,29400,0
|
|
20230704,174400,18897799950,29400,29400,29400,29400,0
|
|
20230704,174300,18897799950,29400,29400,29400,29400,0
|
|
20230704,174200,18897799950,29400,29400,29400,29400,0
|
|
20230704,174100,18897799950,29400,29400,29400,29400,0
|
|
20230704,174000,18897799950,29400,29400,29400,29400,0
|
|
20230704,173900,18897799950,29400,29400,29400,29400,0
|
|
20230704,173800,18897799950,29400,29400,29400,29400,0
|
|
20230704,173700,18897799950,29400,29400,29400,29400,0
|
|
20230704,173600,18897799950,29400,29400,29400,29400,0
|
|
20230704,173500,18897799950,29400,29400,29400,29400,0
|
|
20230704,173400,18897799950,29400,29400,29400,29400,0
|
|
20230704,173300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,173200,18897799950,29400,29400,29400,29400,0
|
|
20230704,173100,18897799950,29400,29400,29400,29400,0
|
|
20230704,173000,18897799950,29400,29400,29400,29400,0
|
|
20230704,172900,18897799950,29400,29400,29400,29400,0
|
|
20230704,172800,18897799950,29400,29400,29400,29400,0
|
|
20230704,172700,18897799950,29400,29400,29400,29400,0
|
|
20230704,172600,18897799950,29400,29400,29400,29400,0
|
|
20230704,172500,18897799950,29400,29400,29400,29400,0
|
|
20230704,172400,18897799950,29400,29400,29400,29400,0
|
|
20230704,172300,18897799950,29400,29400,29400,29400,0
|
|
20230704,172200,18897799950,29400,29400,29400,29400,0
|
|
20230704,172100,18897799950,29400,29400,29400,29400,0
|
|
20230704,172000,18897799950,29400,29400,29400,29400,0
|
|
20230704,171900,18897799950,29400,29400,29400,29400,0
|
|
20230704,171800,18897799950,29400,29400,29400,29400,0
|
|
20230704,171700,18897799950,29400,29400,29400,29400,0
|
|
20230704,171600,18897799950,29400,29400,29400,29400,0
|
|
20230704,171500,18897799950,29400,29400,29400,29400,0
|
|
20230704,171400,18897799950,29400,29400,29400,29400,0
|
|
20230704,171300,18897799950,29400,29400,29400,29400,0
|
|
20230704,171200,18897799950,29400,29400,29400,29400,0
|
|
20230704,171100,18897799950,29400,29400,29400,29400,0
|
|
20230704,171000,18897799950,29400,29400,29400,29400,0
|
|
20230704,170900,18897799950,29400,29400,29400,29400,0
|
|
20230704,170800,18897799950,29400,29400,29400,29400,0
|
|
20230704,170700,18897799950,29400,29400,29400,29400,0
|
|
20230704,170600,18897799950,29400,29400,29400,29400,0
|
|
20230704,170500,18897799950,29400,29400,29400,29400,0
|
|
20230704,170400,18897799950,29400,29400,29400,29400,0
|
|
20230704,170300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,170200,18897799950,29400,29400,29400,29400,0
|
|
20230704,170100,18897799950,29400,29400,29400,29400,0
|
|
20230704,170000,18897799950,29400,29400,29400,29400,0
|
|
20230704,165900,18897799950,29400,29400,29400,29400,0
|
|
20230704,165800,18897799950,29400,29400,29400,29400,0
|
|
20230704,165700,18897799950,29400,29400,29400,29400,0
|
|
20230704,165600,18897799950,29400,29400,29400,29400,0
|
|
20230704,165500,18897799950,29400,29400,29400,29400,0
|
|
20230704,165400,18897799950,29400,29400,29400,29400,0
|
|
20230704,165300,18897799950,29400,29400,29400,29400,0
|
|
20230704,165200,18897799950,29400,29400,29400,29400,0
|
|
20230704,165100,18897799950,29400,29400,29400,29400,0
|
|
20230704,165000,18897799950,29400,29400,29400,29400,0
|
|
20230704,164900,18897799950,29400,29400,29400,29400,0
|
|
20230704,164800,18897799950,29400,29400,29400,29400,0
|
|
20230704,164700,18897799950,29400,29400,29400,29400,0
|
|
20230704,164600,18897799950,29400,29400,29400,29400,0
|
|
20230704,164500,18897799950,29400,29400,29400,29400,0
|
|
20230704,164400,18897799950,29400,29400,29400,29400,0
|
|
20230704,164300,18897799950,29400,29400,29400,29400,0
|
|
20230704,164200,18897799950,29400,29400,29400,29400,0
|
|
20230704,164100,18897799950,29400,29400,29400,29400,0
|
|
20230704,164000,18897799950,29400,29400,29400,29400,0
|
|
20230704,163900,18897799950,29400,29400,29400,29400,0
|
|
20230704,163800,18897799950,29400,29400,29400,29400,0
|
|
20230704,163700,18897799950,29400,29400,29400,29400,0
|
|
20230704,163600,18897799950,29400,29400,29400,29400,0
|
|
20230704,163500,18897799950,29400,29400,29400,29400,0
|
|
20230704,163400,18897799950,29400,29400,29400,29400,0
|
|
20230704,163300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,163200,18897799950,29400,29400,29400,29400,0
|
|
20230704,163100,18897799950,29400,29400,29400,29400,0
|
|
20230704,163000,18897799950,29400,29400,29400,29400,0
|
|
20230704,162900,18897799950,29400,29400,29400,29400,0
|
|
20230704,162800,18897799950,29400,29400,29400,29400,0
|
|
20230704,162700,18897799950,29400,29400,29400,29400,0
|
|
20230704,162600,18897799950,29400,29400,29400,29400,0
|
|
20230704,162500,18897799950,29400,29400,29400,29400,0
|
|
20230704,162400,18897799950,29400,29400,29400,29400,0
|
|
20230704,162300,18897799950,29400,29400,29400,29400,0
|
|
20230704,162200,18897799950,29400,29400,29400,29400,0
|
|
20230704,162100,18897799950,29400,29400,29400,29400,0
|
|
20230704,162000,18897799950,29400,29400,29400,29400,0
|
|
20230704,161900,18897799950,29400,29400,29400,29400,0
|
|
20230704,161800,18897799950,29400,29400,29400,29400,0
|
|
20230704,161700,18897799950,29400,29400,29400,29400,0
|
|
20230704,161600,18897799950,29400,29400,29400,29400,0
|
|
20230704,161500,18897799950,29400,29400,29400,29400,0
|
|
20230704,161400,18897799950,29400,29400,29400,29400,0
|
|
20230704,161300,18897799950,29400,29400,29400,29400,0
|
|
20230704,161200,18897799950,29400,29400,29400,29400,0
|
|
20230704,161100,18897799950,29400,29400,29400,29400,0
|
|
20230704,161000,18897799950,29400,29400,29400,29400,0
|
|
20230704,160900,18897799950,29400,29400,29400,29400,0
|
|
20230704,160800,18897799950,29400,29400,29400,29400,0
|
|
20230704,160700,18897799950,29400,29400,29400,29400,0
|
|
20230704,160600,18897799950,29400,29400,29400,29400,0
|
|
20230704,160500,18897799950,29400,29400,29400,29400,0
|
|
20230704,160400,18897799950,29400,29400,29400,29400,0
|
|
20230704,160300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,160200,18897799950,29400,29400,29400,29400,0
|
|
20230704,160100,18897799950,29400,29400,29400,29400,0
|
|
20230704,160000,18897799950,29400,29400,29400,29400,0
|
|
20230704,155900,18897799950,29400,29400,29400,29400,0
|
|
20230704,155800,18897799950,29400,29400,29400,29400,0
|
|
20230704,155700,18897799950,29400,29400,29400,29400,0
|
|
20230704,155600,18897799950,29400,29400,29400,29400,0
|
|
20230704,155500,18897799950,29400,29400,29400,29400,0
|
|
20230704,155400,18897799950,29400,29400,29400,29400,0
|
|
20230704,155300,18897799950,29400,29400,29400,29400,0
|
|
20230704,155200,18897799950,29400,29400,29400,29400,0
|
|
20230704,155100,18897799950,29400,29400,29400,29400,0
|
|
20230704,155000,18897799950,29400,29400,29400,29400,0
|
|
20230704,154900,18897799950,29400,29400,29400,29400,0
|
|
20230704,154800,18897799950,29400,29400,29400,29400,0
|
|
20230704,154700,18897799950,29400,29400,29400,29400,0
|
|
20230704,154600,18897799950,29400,29400,29400,29400,0
|
|
20230704,154500,18897799950,29400,29400,29400,29400,0
|
|
20230704,154400,18897799950,29400,29400,29400,29400,0
|
|
20230704,154300,18897799950,29400,29400,29400,29400,0
|
|
20230704,154200,18897799950,29400,29400,29400,29400,0
|
|
20230704,154100,18897799950,29400,29400,29400,29400,0
|
|
20230704,154000,18897799950,29400,29400,29400,29400,0
|
|
20230704,153900,18897799950,29400,29400,29400,29400,0
|
|
20230704,153800,18897799950,29400,29400,29400,29400,0
|
|
20230704,153700,18897799950,29400,29400,29400,29400,0
|
|
20230704,153600,18897799950,29400,29400,29400,29400,0
|
|
20230704,153500,18897799950,29400,29400,29400,29400,0
|
|
20230704,153400,18897799950,29400,29400,29400,29400,0
|
|
20230704,153300,18897799950,29400,29400,29400,29400,27831
|
|
20230704,153200,18897799950,29400,29400,29400,29400,0
|
|
20230704,153100,18897799950,29400,29400,29400,29400,0
|
|
20230704,153000,18897799950,29400,29400,29400,29400,27831
|
|
20230704,152900,18079568550,29500,29500,29500,29500,0
|
|
20230704,152800,18079568550,29500,29500,29500,29500,0
|
|
20230704,152700,18079568550,29500,29500,29500,29500,0
|
|
20230704,152600,18079568550,29500,29500,29500,29500,0
|
|
20230704,152500,18079568550,29500,29500,29500,29500,0
|
|
20230704,152400,18079568550,29500,29500,29500,29500,0
|
|
20230704,152300,18079568550,29500,29500,29500,29500,0
|
|
20230704,152200,18079568550,29500,29500,29500,29500,0
|
|
20230704,152100,18079568550,29500,29500,29500,29500,0
|
|
20230704,152000,18079568550,29500,29500,29500,29500,0
|
|
20230704,151900,18079568550,29500,29450,29500,29450,1057
|
|
20230704,151800,18048426700,29450,29400,29450,29400,846
|
|
20230704,151700,18023519700,29400,29500,29500,29400,1765
|
|
20230704,151600,17971545500,29450,29450,29500,29400,1696
|
|
20230704,151500,17921621750,29450,29400,29450,29400,1350
|
|
20230704,151400,17881895300,29400,29400,29500,29400,2058
|
|
20230704,151300,17821304900,29400,29500,29500,29400,1073
|
|
20230704,151200,17789737450,29450,29500,29500,29450,1016
|
|
20230704,151100,17759814450,29450,29450,29500,29450,2976
|
|
20230704,151000,17672073300,29450,29500,29550,29450,2107
|
|
20230704,150900,17609936350,29550,29500,29550,29500,2020
|
|
20230704,150800,17550276150,29550,29550,29550,29500,2449
|
|
20230704,150700,17477973500,29550,29450,29550,29450,2169
|
|
20230704,150600,17413985850,29450,29450,29550,29450,2101
|
|
20230704,150500,17352035400,29500,29500,29550,29450,2684
|
|
20230704,150400,17272851100,29500,29500,29550,29500,1036
|
|
20230704,150300,17242267100,29500,29450,29550,29450,2876
|
|
20230704,150200,17157449300,29500,29450,29500,29450,1163
|
|
20230704,150100,17123193400,29450,29450,29500,29450,1147
|
|
20230704,150000,17089404600,29450,29400,29500,29400,1325
|
|
20230704,145900,17050408550,29400,29450,29500,29400,1722
|
|
20230704,145800,16999696850,29500,29400,29500,29400,1801
|
|
20230704,145700,16946636300,29450,29400,29500,29400,2127
|
|
20230704,145600,16883989000,29450,29400,29500,29400,2317
|
|
20230704,145500,16815725150,29450,29400,29500,29400,3271
|
|
20230704,145400,16719377600,29400,29400,29500,29400,2086
|
|
20230704,145300,16657980650,29400,29400,29450,29400,626
|
|
20230704,145200,16639574550,29400,29350,29500,29350,6704
|
|
20230704,145100,16442367400,29400,29400,29400,29350,6914
|
|
20230704,145000,16239150450,29400,29400,29450,29400,825
|
|
20230704,144900,16214892000,29400,29400,29450,29400,1397
|
|
20230704,144800,16173816700,29400,29400,29450,29400,1126
|
|
20230704,144700,16140697950,29400,29450,29450,29400,523
|
|
20230704,144600,16125319800,29400,29450,29450,29400,4047
|
|
20230704,144500,16006172950,29400,29400,29450,29400,694
|
|
20230704,144400,15985762200,29400,29400,29450,29400,786
|
|
20230704,144300,15962651000,29400,29400,29450,29400,964
|
|
20230704,144200,15934276300,29400,29400,29450,29400,735
|
|
20230704,144100,15912663250,29400,29400,29450,29400,617
|
|
20230704,144000,15894519750,29400,29400,29450,29400,1284
|
|
20230704,143900,15856769400,29400,29400,29450,29400,1273
|
|
20230704,143800,15819308500,29400,29400,29450,29400,994
|
|
20230704,143700,15790081400,29400,29450,29450,29400,540
|
|
20230704,143600,15774200050,29400,29400,29450,29400,769
|
|
20230704,143500,15751589950,29400,29450,29450,29400,770
|
|
20230704,143400,15728948600,29400,29400,29450,29400,718
|
|
20230704,143300,15707837850,29400,29400,29450,29400,518
|
|
20230704,143200,15692603850,29400,29400,29450,29400,587
|
|
20230704,143100,15675342950,29400,29400,29450,29400,1448
|
|
20230704,143000,15632771050,29350,29350,29400,29350,1290
|
|
20230704,142900,15594886650,29400,29400,29450,29350,1301
|
|
20230704,142800,15556654400,29400,29400,29450,29400,821
|
|
20230704,142700,15532514150,29400,29450,29450,29400,973
|
|
20230704,142600,15503904900,29400,29450,29450,29400,786
|
|
20230704,142500,15480793550,29400,29400,29450,29350,1801
|
|
20230704,142400,15427847250,29400,29400,29450,29350,1044
|
|
20230704,142300,15397148000,29350,29400,29450,29350,1679
|
|
20230704,142200,15347785200,29350,29350,29400,29350,2591
|
|
20230704,142100,15271689150,29350,29400,29400,29350,1019
|
|
20230704,142000,15241776150,29350,29400,29400,29350,273
|
|
20230704,141900,15233756400,29350,29400,29400,29350,923
|
|
20230704,141800,15206658700,29400,29400,29450,29350,871
|
|
20230704,141700,15181052800,29350,29400,29450,29350,1023
|
|
20230704,141600,15150976900,29400,29400,29450,29400,574
|
|
20230704,141500,15134097250,29400,29400,29450,29400,1590
|
|
20230704,141400,15087349600,29400,29450,29450,29400,401
|
|
20230704,141300,15075555500,29400,29400,29450,29400,747
|
|
20230704,141200,15053592150,29400,29400,29450,29350,2966
|
|
20230704,141100,14966403700,29400,29400,29400,29350,1250
|
|
20230704,141000,14929693350,29350,29400,29400,29350,620
|
|
20230704,140900,14911485300,29400,29450,29450,29350,869
|
|
20230704,140800,14885940800,29400,29400,29450,29400,923
|
|
20230704,140700,14858802600,29400,29400,29450,29400,848
|
|
20230704,140600,14833867750,29400,29450,29450,29400,472
|
|
20230704,140500,14819989100,29400,29400,29450,29400,705
|
|
20230704,140400,14799259800,29400,29400,29450,29400,366
|
|
20230704,140300,14788497600,29400,29450,29450,29400,656
|
|
20230704,140200,14769207350,29400,29450,29450,29400,472
|
|
20230704,140100,14755326900,29400,29400,29450,29400,1847
|
|
20230704,140000,14700959850,29450,29450,29450,29400,722
|
|
20230704,135900,14679711150,29450,29450,29450,29400,714
|
|
20230704,135800,14658703800,29450,29450,29450,29400,608
|
|
20230704,135700,14640814900,29400,29450,29450,29400,716
|
|
20230704,135600,14619759750,29450,29450,29450,29400,585
|
|
20230704,135500,14602542500,29450,29400,29450,29400,2074
|
|
20230704,135400,14541492950,29450,29400,29450,29400,436
|
|
20230704,135300,14528668200,29450,29450,29450,29400,825
|
|
20230704,135200,14504400850,29450,29450,29450,29400,4849
|
|
20230704,135100,14361818250,29450,29400,29450,29400,765
|
|
20230704,135000,14339316800,29400,29450,29450,29400,466
|
|
20230704,134900,14325611650,29400,29400,29450,29400,768
|
|
20230704,134800,14303030550,29400,29400,29450,29400,807
|
|
20230704,134700,14279300950,29450,29450,29450,29400,851
|
|
20230704,134600,14254280950,29450,29400,29450,29400,742
|
|
20230704,134500,14232457450,29400,29400,29450,29400,717
|
|
20230704,134400,14211370800,29450,29450,29450,29400,958
|
|
20230704,134300,14183186300,29450,29450,29450,29400,363
|
|
20230704,134200,14172509650,29450,29450,29450,29400,1282
|
|
20230704,134100,14134782600,29450,29400,29450,29400,289
|
|
20230704,134000,14126279900,29400,29450,29450,29400,843
|
|
20230704,133900,14101490600,29400,29450,29450,29400,788
|
|
20230704,133800,14078322450,29400,29450,29450,29400,586
|
|
20230704,133700,14061092500,29450,29450,29450,29400,757
|
|
20230704,133600,14038805650,29450,29400,29450,29400,1536
|
|
20230704,133500,13993598650,29450,29400,29450,29400,753
|
|
20230704,133400,13971455400,29400,29400,29450,29400,691
|
|
20230704,133300,13951137200,29400,29450,29450,29400,365
|
|
20230704,133200,13940402400,29450,29400,29450,29400,669
|
|
20230704,133100,13920728500,29400,29450,29450,29400,1426
|
|
20230704,133000,13878745350,29400,29450,29450,29400,613
|
|
20230704,132900,13860721800,29450,29450,29450,29400,561
|
|
20230704,132800,13844218700,29400,29450,29450,29400,718
|
|
20230704,132700,13823101100,29400,29400,29450,29400,386
|
|
20230704,132600,13811748150,29400,29400,29450,29400,559
|
|
20230704,132500,13795312900,29400,29400,29450,29400,619
|
|
20230704,132400,13777109600,29450,29450,29450,29400,625
|
|
20230704,132300,13758731250,29450,29400,29450,29400,327
|
|
20230704,132200,13749115300,29450,29400,29450,29400,658
|
|
20230704,132100,13729767400,29400,29400,29450,29400,513
|
|
20230704,132000,13714682050,29450,29400,29450,29400,664
|
|
20230704,131900,13695153950,29450,29400,29450,29400,224
|
|
20230704,131800,13688565700,29450,29450,29450,29400,1415
|
|
20230704,131700,13646959200,29450,29450,29450,29400,424
|
|
20230704,131600,13634489550,29450,29400,29450,29400,658
|
|
20230704,131500,13615136500,29400,29450,29450,29400,314
|
|
20230704,131400,13605895500,29400,29400,29450,29400,652
|
|
20230704,131300,13586719050,29450,29450,29450,29400,675
|
|
20230704,131200,13566872100,29450,29400,29450,29400,323
|
|
20230704,131100,13557371650,29450,29400,29450,29400,500
|
|
20230704,131000,13542670050,29450,29450,29450,29400,465
|
|
20230704,130900,13528993600,29450,29450,29450,29400,683
|
|
20230704,130800,13508904750,29450,29450,29450,29400,306
|
|
20230704,130700,13499901800,29450,29450,29450,29400,664
|
|
20230704,130600,13480374400,29450,29450,29450,29400,321
|
|
20230704,130500,13470926300,29500,29500,29500,29400,1489
|
|
20230704,130400,13427091100,29450,29500,29500,29450,132
|
|
20230704,130300,13423201400,29500,29450,29500,29450,562
|
|
20230704,130200,13406647400,29450,29500,29550,29400,1954
|
|
20230704,130100,13349082850,29500,29500,29500,29450,1893
|
|
20230704,130000,13293327050,29500,29500,29550,29450,370
|
|
20230704,125900,13282421750,29500,29550,29550,29500,678
|
|
20230704,125800,13262420650,29500,29550,29550,29500,242
|
|
20230704,125700,13255280800,29500,29500,29500,29500,621
|
|
20230704,125600,13236961300,29500,29550,29550,29500,307
|
|
20230704,125500,13227904350,29500,29500,29500,29500,614
|
|
20230704,125400,13209791350,29500,29550,29550,29500,289
|
|
20230704,125300,13201265150,29550,29450,29550,29450,2316
|
|
20230704,125200,13132929200,29450,29500,29500,29450,259
|
|
20230704,125100,13125299000,29500,29450,29500,29450,692
|
|
20230704,125000,13104916000,29500,29500,29500,29450,251
|
|
20230704,124900,13097522200,29450,29500,29500,29450,1672
|
|
20230704,124800,13048273100,29500,29500,29500,29450,366
|
|
20230704,124700,13037489000,29500,29500,29500,29450,740
|
|
20230704,124600,13015686450,29500,29450,29500,29450,1787
|
|
20230704,124500,12962987500,29450,29500,29500,29450,555
|
|
20230704,124400,12946641450,29500,29500,29500,29450,497
|
|
20230704,124300,12931997850,29500,29400,29500,29400,10874
|
|
20230704,124200,12612177700,29450,29450,29450,29400,1932
|
|
20230704,124100,12555372500,29400,29500,29500,29400,790
|
|
20230704,124000,12532133050,29500,29450,29500,29450,981
|
|
20230704,123900,12503237900,29450,29500,29500,29450,471
|
|
20230704,123800,12489366700,29500,29500,29500,29450,935
|
|
20230704,123700,12461824900,29450,29500,29500,29450,503
|
|
20230704,123600,12447007000,29500,29500,29500,29450,543
|
|
20230704,123500,12431012200,29450,29500,29500,29450,510
|
|
20230704,123400,12415981450,29500,29500,29500,29450,625
|
|
20230704,123300,12397570450,29500,29500,29500,29450,349
|
|
20230704,123200,12387286100,29450,29450,29500,29450,1712
|
|
20230704,123100,12336842300,29500,29500,29500,29450,246
|
|
20230704,123000,12329592300,29500,29500,29500,29450,769
|
|
20230704,122900,12306938650,29500,29450,29500,29450,415
|
|
20230704,122800,12294710550,29500,29500,29500,29450,1056
|
|
20230704,122700,12263601200,29500,29450,29500,29450,373
|
|
20230704,122600,12252608450,29500,29550,29550,29500,1175
|
|
20230704,122500,12217944350,29550,29500,29550,29500,265
|
|
20230704,122400,12210124550,29550,29550,29550,29500,572
|
|
20230704,122300,12193247500,29500,29500,29550,29500,730
|
|
20230704,122200,12171708350,29500,29550,29550,29500,333
|
|
20230704,122100,12161871000,29550,29500,29600,29500,4064
|
|
20230704,122000,12041863300,29500,29450,29500,29450,1479
|
|
20230704,121900,11998269300,29450,29500,29500,29450,478
|
|
20230704,121800,11984181200,29500,29450,29500,29450,789
|
|
20230704,121700,11960934700,29500,29500,29500,29450,443
|
|
20230704,121600,11947878050,29450,29450,29500,29450,594
|
|
20230704,121500,11930379050,29450,29500,29500,29450,373
|
|
20230704,121400,11919393200,29500,29500,29500,29450,1137
|
|
20230704,121300,11885882300,29500,29500,29500,29450,490
|
|
20230704,121200,11871437350,29500,29500,29500,29450,837
|
|
20230704,121100,11846779550,29450,29450,29500,29450,218
|
|
20230704,121000,11840358500,29500,29450,29500,29450,414
|
|
20230704,120900,11828161300,29450,29500,29500,29450,345
|
|
20230704,120800,11817998700,29450,29500,29500,29450,654
|
|
20230704,120700,11798735350,29450,29500,29500,29450,305
|
|
20230704,120600,11789750400,29500,29500,29500,29450,720
|
|
20230704,120500,11768542300,29500,29450,29500,29450,711
|
|
20230704,120400,11747589250,29450,29450,29500,29450,791
|
|
20230704,120300,11724282000,29500,29450,29500,29450,653
|
|
20230704,120200,11705047750,29450,29500,29500,29450,370
|
|
20230704,120100,11694147900,29500,29450,29500,29450,725
|
|
20230704,120000,11672794050,29500,29500,29500,29450,302
|
|
20230704,115900,11663895350,29450,29500,29500,29450,390
|
|
20230704,115800,11652407000,29500,29450,29500,29450,384
|
|
20230704,115700,11641092550,29500,29450,29500,29450,596
|
|
20230704,115600,11623535500,29450,29500,29500,29450,327
|
|
20230704,115500,11613903950,29500,29450,29500,29450,581
|
|
20230704,115400,11596788350,29450,29500,29500,29450,380
|
|
20230704,115300,11585594450,29500,29500,29500,29450,694
|
|
20230704,115200,11565149900,29450,29500,29500,29450,295
|
|
20230704,115100,11556460350,29500,29500,29500,29450,808
|
|
20230704,115000,11532648750,29500,29500,29500,29450,371
|
|
20230704,114900,11521719950,29500,29500,29500,29450,1008
|
|
20230704,114800,11491999750,29450,29450,29500,29450,196
|
|
20230704,114700,11486225250,29450,29500,29500,29450,696
|
|
20230704,114600,11465724950,29500,29500,29500,29450,355
|
|
20230704,114500,11455264400,29450,29500,29500,29450,759
|
|
20230704,114400,11432902450,29450,29500,29500,29450,246
|
|
20230704,114300,11425654550,29500,29500,29550,29450,5734
|
|
20230704,114200,11256628600,29500,29450,29500,29450,452
|
|
20230704,114100,11243313200,29450,29500,29500,29450,573
|
|
20230704,114000,11226436800,29500,29450,29500,29450,264
|
|
20230704,113900,11218658900,29450,29450,29500,29450,6996
|
|
20230704,113800,11012624100,29500,29450,29500,29450,321
|
|
20230704,113700,11003163950,29450,29500,29500,29450,1408
|
|
20230704,113600,10961688600,29450,29500,29500,29450,384
|
|
20230704,113500,10950377350,29450,29500,29500,29450,669
|
|
20230704,113400,10930669700,29450,29500,29500,29450,695
|
|
20230704,113300,10910183100,29450,29450,29500,29450,761
|
|
20230704,113200,10887765600,29450,29450,29500,29450,498
|
|
20230704,113100,10873092000,29450,29500,29500,29450,1518
|
|
20230704,113000,10828383300,29500,29500,29550,29450,3579
|
|
20230704,112900,10722814750,29500,29550,29550,29500,1831
|
|
20230704,112800,10668723450,29550,29550,29550,29550,376
|
|
20230704,112700,10657612650,29600,29500,29600,29500,4007
|
|
20230704,112600,10539200800,29550,29500,29550,29500,817
|
|
20230704,112500,10515087300,29550,29500,29550,29500,313
|
|
20230704,112400,10505851450,29550,29500,29550,29500,582
|
|
20230704,112300,10488677800,29550,29500,29550,29500,788
|
|
20230704,112200,10465428950,29550,29500,29550,29450,729
|
|
20230704,112100,10443945750,29500,29450,29500,29450,566
|
|
20230704,112000,10427260650,29500,29450,29550,29450,2496
|
|
20230704,111900,10353643250,29450,29450,29500,29450,322
|
|
20230704,111800,10344154050,29500,29500,29500,29450,775
|
|
20230704,111700,10321291950,29500,29500,29550,29500,1420
|
|
20230704,111600,10279401900,29500,29500,29550,29500,756
|
|
20230704,111500,10257099750,29550,29500,29550,29500,71
|
|
20230704,111400,10255003500,29500,29500,29550,29500,1596
|
|
20230704,111300,10207919150,29550,29500,29550,29500,1376
|
|
20230704,111200,10167321750,29500,29500,29550,29450,2041
|
|
20230704,111100,10107116650,29500,29550,29550,29500,162
|
|
20230704,111000,10102337500,29500,29500,29500,29500,627
|
|
20230704,110900,10083841000,29500,29550,29550,29500,1545
|
|
20230704,110800,10038262350,29550,29500,29550,29500,1222
|
|
20230704,110700,10002176750,29550,29500,29550,29500,224
|
|
20230704,110600,9995568150,29550,29550,29700,29500,8018
|
|
20230704,110500,9757989700,29550,29500,29550,29450,6438
|
|
20230704,110400,9567909900,29450,29450,29500,29450,1728
|
|
20230704,110300,9516999750,29450,29450,29500,29450,336
|
|
20230704,110200,9507100750,29500,29500,29550,29450,3643
|
|
20230704,110100,9399626550,29550,29500,29550,29500,240
|
|
20230704,110000,9392541600,29500,29550,29550,29500,327
|
|
20230704,105900,9382894250,29500,29500,29550,29500,72
|
|
20230704,105800,9380769500,29550,29550,29550,29500,512
|
|
20230704,105700,9365661900,29500,29550,29550,29500,2099
|
|
20230704,105600,9303738650,29500,29550,29550,29500,840
|
|
20230704,105500,9278952150,29500,29550,29550,29500,261
|
|
20230704,105400,9271243650,29500,29550,29550,29500,501
|
|
20230704,105300,9256454800,29550,29500,29550,29500,448
|
|
20230704,105200,9243231850,29550,29550,29550,29500,291
|
|
20230704,105100,9234637200,29500,29500,29550,29500,528
|
|
20230704,105000,9219054400,29550,29550,29600,29550,844
|
|
20230704,104900,9194113650,29550,29550,29600,29550,3912
|
|
20230704,104800,9078475050,29600,29550,29600,29550,47
|
|
20230704,104700,9077085150,29550,29600,29700,29550,6041
|
|
20230704,104600,8898140650,29650,29700,29700,29600,6764
|
|
20230704,104500,8697687700,29700,29700,29700,29650,561
|
|
20230704,104400,8681043100,29700,29700,29700,29650,645
|
|
20230704,104300,8661895650,29700,29650,29700,29600,5909
|
|
20230704,104200,8486696050,29700,29700,29700,29650,1406
|
|
20230704,104100,8444945200,29750,29700,29750,29650,2667
|
|
20230704,104000,8365720850,29700,29750,29750,29650,2342
|
|
20230704,103900,8296152100,29750,29700,29750,29650,6715
|
|
20230704,103800,8096709950,29700,29700,29700,29650,1009
|
|
20230704,103700,8066764500,29700,29600,29700,29550,9256
|
|
20230704,103600,7792692550,29600,29600,29600,29500,743
|
|
20230704,103500,7770713250,29600,29550,29600,29500,3615
|
|
20230704,103400,7663870700,29550,29550,29550,29500,836
|
|
20230704,103300,7639193750,29550,29400,29550,29350,10881
|
|
20230704,103200,7319043250,29400,29450,29450,29350,3528
|
|
20230704,103100,7215316450,29450,29500,29500,29400,800
|
|
20230704,103000,7191746400,29500,29450,29500,29400,2716
|
|
20230704,102900,7111738450,29500,29500,29500,29450,529
|
|
20230704,102800,7096144650,29500,29350,29500,29350,8800
|
|
20230704,102700,6837259050,29400,29400,29400,29350,789
|
|
20230704,102600,6814093000,29400,29400,29400,29350,449
|
|
20230704,102500,6800908650,29400,29400,29400,29350,1093
|
|
20230704,102400,6768820450,29400,29400,29400,29350,2653
|
|
20230704,102300,6690939400,29400,29400,29400,29350,1894
|
|
20230704,102200,6635257400,29400,29350,29400,29350,1422
|
|
20230704,102100,6593467650,29400,29400,29400,29350,1531
|
|
20230704,102000,6548511800,29400,29350,29400,29300,6763
|
|
20230704,101900,6349986450,29350,29350,29350,29300,302
|
|
20230704,101800,6341126800,29350,29300,29350,29300,1125
|
|
20230704,101700,6308116850,29300,29350,29350,29300,679
|
|
20230704,101600,6288201600,29350,29350,29350,29300,759
|
|
20230704,101500,6265925850,29300,29350,29350,29300,493
|
|
20230704,101400,6251458650,29350,29350,29350,29300,2226
|
|
20230704,101300,6186133650,29350,29300,29350,29300,456
|
|
20230704,101200,6172752250,29300,29350,29350,29300,983
|
|
20230704,101100,6143908300,29350,29350,29350,29300,1247
|
|
20230704,101000,6107313200,29300,29350,29350,29300,732
|
|
20230704,100900,6085833850,29350,29350,29350,29300,2657
|
|
20230704,100800,6007960650,29350,29350,29350,29300,883
|
|
20230704,100700,5982058050,29350,29350,29350,29300,412
|
|
20230704,100600,5969969300,29350,29350,29350,29300,295
|
|
20230704,100500,5961315150,29350,29400,29400,29300,4297
|
|
20230704,100400,5835211950,29350,29400,29400,29350,430
|
|
20230704,100300,5822586450,29350,29350,29400,29350,288
|
|
20230704,100200,5814131700,29400,29350,29400,29350,73
|
|
20230704,100100,5811987550,29350,29350,29400,29350,111
|
|
20230704,100000,5808729250,29350,29400,29400,29350,839
|
|
20230704,095900,5784104150,29350,29350,29400,29350,829
|
|
20230704,095800,5759762150,29400,29400,29400,29350,57
|
|
20230704,095700,5758087300,29400,29400,29400,29350,319
|
|
20230704,095600,5748719600,29350,29450,29450,29350,891
|
|
20230704,095500,5722538550,29400,29450,29450,29400,1686
|
|
20230704,095400,5672887150,29450,29450,29450,29400,2961
|
|
20230704,095300,5585828500,29400,29350,29450,29350,2340
|
|
20230704,095200,5517080050,29300,29350,29350,29300,1116
|
|
20230704,095100,5484339850,29300,29350,29350,29300,1671
|
|
20230704,095000,5435333000,29350,29400,29450,29300,11851
|
|
20230704,094900,5086789550,29450,29450,29450,29400,6166
|
|
20230704,094800,4905223550,29400,29400,29450,29400,302
|
|
20230704,094700,4896330650,29400,29450,29450,29400,393
|
|
20230704,094600,4884758000,29400,29350,29450,29350,8082
|
|
20230704,094500,4647145100,29400,29350,29400,29300,5677
|
|
20230704,094400,4480493050,29350,29300,29350,29300,4022
|
|
20230704,094300,4362532850,29300,29300,29350,29300,336
|
|
20230704,094200,4352686400,29300,29300,29350,29300,2818
|
|
20230704,094100,4270100550,29300,29350,29350,29300,560
|
|
20230704,094000,4253690000,29300,29300,29350,29300,189
|
|
20230704,093900,4248151700,29300,29300,29350,29300,3919
|
|
20230704,093800,4133324950,29350,29300,29350,29300,96
|
|
20230704,093700,4130509750,29350,29300,29350,29250,2367
|
|
20230704,093600,4061158650,29300,29250,29300,29250,625
|
|
20230704,093500,4042849700,29250,29250,29300,29250,383
|
|
20230704,093400,4031629550,29300,29250,29300,29250,1514
|
|
20230704,093300,3987274550,29300,29250,29300,29250,722
|
|
20230704,093200,3966146350,29250,29250,29250,29200,1960
|
|
20230704,093100,3908825450,29250,29250,29250,29200,545
|
|
20230704,093000,3892898650,29250,29250,29300,29200,1191
|
|
20230704,092900,3858062900,29250,29300,29300,29250,387
|
|
20230704,092800,3846737350,29250,29250,29300,29250,1222
|
|
20230704,092700,3810991450,29250,29300,29300,29250,482
|
|
20230704,092600,3796889550,29300,29200,29300,29200,3051
|
|
20230704,092500,3707646450,29200,29200,29250,29200,3043
|
|
20230704,092400,3618784600,29200,29250,29300,29200,3361
|
|
20230704,092300,3520596550,29300,29250,29300,29250,933
|
|
20230704,092200,3493301400,29250,29250,29300,29250,1543
|
|
20230704,092100,3448158000,29300,29300,29300,29200,5418
|
|
20230704,092000,3289677850,29300,29300,29350,29250,3359
|
|
20230704,091900,3191269500,29350,29450,29450,29300,10450
|
|
20230704,091800,2884488500,29450,29400,29450,29400,1932
|
|
20230704,091700,2827623250,29400,29450,29450,29400,92
|
|
20230704,091600,2824916650,29450,29400,29450,29400,2157
|
|
20230704,091500,2761482150,29400,29350,29400,29300,3805
|
|
20230704,091400,2649829400,29350,29300,29350,29300,2257
|
|
20230704,091300,2583683900,29300,29350,29350,29300,4356
|
|
20230704,091200,2456037500,29300,29350,29400,29300,5169
|
|
20230704,091100,2304305100,29350,29400,29400,29350,3939
|
|
20230704,091000,2188525400,29400,29450,29450,29350,4107
|
|
20230704,090900,2067919400,29450,29500,29500,29400,9577
|
|
20230704,090800,1786062900,29500,29550,29550,29400,5428
|
|
20230704,090700,1625987250,29550,29500,29600,29450,6718
|
|
20230704,090600,1427687150,29450,29450,29500,29450,1692
|
|
20230704,090500,1377837200,29450,29400,29500,29350,9582
|
|
20230704,090400,1095829350,29450,29400,29450,29350,6985
|
|
20230704,090300,890443100,29450,29500,29500,29400,4171
|
|
20230704,090200,767611650,29500,29450,29500,29400,3190
|
|
20230704,090100,673614500,29500,29400,29500,29400,2916
|
|
20230704,090000,587725300,29500,29350,29500,29300,20023
|