609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,190500,15668880550,29200,29200,29200,29200,0
|
|
20230705,190400,15668880550,29200,29200,29200,29200,0
|
|
20230705,190300,15668880550,29200,29200,29200,29200,0
|
|
20230705,190200,15668880550,29200,29200,29200,29200,0
|
|
20230705,190100,15668880550,29200,29200,29200,29200,0
|
|
20230705,190000,15668880550,29200,29200,29200,29200,0
|
|
20230705,185900,15668880550,29200,29200,29200,29200,0
|
|
20230705,185800,15668880550,29200,29200,29200,29200,0
|
|
20230705,185700,15668880550,29200,29200,29200,29200,0
|
|
20230705,185600,15668880550,29200,29200,29200,29200,0
|
|
20230705,185500,15668880550,29200,29200,29200,29200,0
|
|
20230705,185400,15668880550,29200,29200,29200,29200,0
|
|
20230705,185300,15668880550,29200,29200,29200,29200,0
|
|
20230705,185200,15668880550,29200,29200,29200,29200,0
|
|
20230705,185100,15668880550,29200,29200,29200,29200,0
|
|
20230705,185000,15668880550,29200,29200,29200,29200,0
|
|
20230705,184900,15668880550,29200,29200,29200,29200,0
|
|
20230705,184800,15668880550,29200,29200,29200,29200,0
|
|
20230705,184700,15668880550,29200,29200,29200,29200,0
|
|
20230705,184600,15668880550,29200,29200,29200,29200,0
|
|
20230705,184500,15668880550,29200,29200,29200,29200,0
|
|
20230705,184400,15668880550,29200,29200,29200,29200,0
|
|
20230705,184300,15668880550,29200,29200,29200,29200,0
|
|
20230705,184200,15668880550,29200,29200,29200,29200,0
|
|
20230705,184100,15668880550,29200,29200,29200,29200,0
|
|
20230705,184000,15668880550,29200,29200,29200,29200,0
|
|
20230705,183900,15668880550,29200,29200,29200,29200,0
|
|
20230705,183800,15668880550,29200,29200,29200,29200,0
|
|
20230705,183700,15668880550,29200,29200,29200,29200,0
|
|
20230705,183600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,183500,15668880550,29200,29200,29200,29200,0
|
|
20230705,183400,15668880550,29200,29200,29200,29200,0
|
|
20230705,183300,15668880550,29200,29200,29200,29200,0
|
|
20230705,183200,15668880550,29200,29200,29200,29200,0
|
|
20230705,183100,15668880550,29200,29200,29200,29200,0
|
|
20230705,183000,15668880550,29200,29200,29200,29200,0
|
|
20230705,182900,15668880550,29200,29200,29200,29200,0
|
|
20230705,182800,15668880550,29200,29200,29200,29200,0
|
|
20230705,182700,15668880550,29200,29200,29200,29200,0
|
|
20230705,182600,15668880550,29200,29200,29200,29200,0
|
|
20230705,182500,15668880550,29200,29200,29200,29200,0
|
|
20230705,182400,15668880550,29200,29200,29200,29200,0
|
|
20230705,182300,15668880550,29200,29200,29200,29200,0
|
|
20230705,182200,15668880550,29200,29200,29200,29200,0
|
|
20230705,182100,15668880550,29200,29200,29200,29200,0
|
|
20230705,182000,15668880550,29200,29200,29200,29200,0
|
|
20230705,181900,15668880550,29200,29200,29200,29200,0
|
|
20230705,181800,15668880550,29200,29200,29200,29200,0
|
|
20230705,181700,15668880550,29200,29200,29200,29200,0
|
|
20230705,181600,15668880550,29200,29200,29200,29200,0
|
|
20230705,181500,15668880550,29200,29200,29200,29200,0
|
|
20230705,181400,15668880550,29200,29200,29200,29200,0
|
|
20230705,181300,15668880550,29200,29200,29200,29200,0
|
|
20230705,181200,15668880550,29200,29200,29200,29200,0
|
|
20230705,181100,15668880550,29200,29200,29200,29200,0
|
|
20230705,181000,15668880550,29200,29200,29200,29200,0
|
|
20230705,180900,15668880550,29200,29200,29200,29200,0
|
|
20230705,180800,15668880550,29200,29200,29200,29200,0
|
|
20230705,180700,15668880550,29200,29200,29200,29200,0
|
|
20230705,180600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,180500,15668880550,29200,29200,29200,29200,0
|
|
20230705,180400,15668880550,29200,29200,29200,29200,0
|
|
20230705,180300,15668880550,29200,29200,29200,29200,0
|
|
20230705,180200,15668880550,29200,29200,29200,29200,0
|
|
20230705,180100,15668880550,29200,29200,29200,29200,0
|
|
20230705,180000,15668880550,29200,29200,29200,29200,0
|
|
20230705,175900,15668880550,29200,29200,29200,29200,0
|
|
20230705,175800,15668880550,29200,29200,29200,29200,0
|
|
20230705,175700,15668880550,29200,29200,29200,29200,0
|
|
20230705,175600,15668880550,29200,29200,29200,29200,0
|
|
20230705,175500,15668880550,29200,29200,29200,29200,0
|
|
20230705,175400,15668880550,29200,29200,29200,29200,0
|
|
20230705,175300,15668880550,29200,29200,29200,29200,0
|
|
20230705,175200,15668880550,29200,29200,29200,29200,0
|
|
20230705,175100,15668880550,29200,29200,29200,29200,0
|
|
20230705,175000,15668880550,29200,29200,29200,29200,0
|
|
20230705,174900,15668880550,29200,29200,29200,29200,0
|
|
20230705,174800,15668880550,29200,29200,29200,29200,0
|
|
20230705,174700,15668880550,29200,29200,29200,29200,0
|
|
20230705,174600,15668880550,29200,29200,29200,29200,0
|
|
20230705,174500,15668880550,29200,29200,29200,29200,0
|
|
20230705,174400,15668880550,29200,29200,29200,29200,0
|
|
20230705,174300,15668880550,29200,29200,29200,29200,0
|
|
20230705,174200,15668880550,29200,29200,29200,29200,0
|
|
20230705,174100,15668880550,29200,29200,29200,29200,0
|
|
20230705,174000,15668880550,29200,29200,29200,29200,0
|
|
20230705,173900,15668880550,29200,29200,29200,29200,0
|
|
20230705,173800,15668880550,29200,29200,29200,29200,0
|
|
20230705,173700,15668880550,29200,29200,29200,29200,0
|
|
20230705,173600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,173500,15668880550,29200,29200,29200,29200,0
|
|
20230705,173400,15668880550,29200,29200,29200,29200,0
|
|
20230705,173300,15668880550,29200,29200,29200,29200,0
|
|
20230705,173200,15668880550,29200,29200,29200,29200,0
|
|
20230705,173100,15668880550,29200,29200,29200,29200,0
|
|
20230705,173000,15668880550,29200,29200,29200,29200,0
|
|
20230705,172900,15668880550,29200,29200,29200,29200,0
|
|
20230705,172800,15668880550,29200,29200,29200,29200,0
|
|
20230705,172700,15668880550,29200,29200,29200,29200,0
|
|
20230705,172600,15668880550,29200,29200,29200,29200,0
|
|
20230705,172500,15668880550,29200,29200,29200,29200,0
|
|
20230705,172400,15668880550,29200,29200,29200,29200,0
|
|
20230705,172300,15668880550,29200,29200,29200,29200,0
|
|
20230705,172200,15668880550,29200,29200,29200,29200,0
|
|
20230705,172100,15668880550,29200,29200,29200,29200,0
|
|
20230705,172000,15668880550,29200,29200,29200,29200,0
|
|
20230705,171900,15668880550,29200,29200,29200,29200,0
|
|
20230705,171800,15668880550,29200,29200,29200,29200,0
|
|
20230705,171700,15668880550,29200,29200,29200,29200,0
|
|
20230705,171600,15668880550,29200,29200,29200,29200,0
|
|
20230705,171500,15668880550,29200,29200,29200,29200,0
|
|
20230705,171400,15668880550,29200,29200,29200,29200,0
|
|
20230705,171300,15668880550,29200,29200,29200,29200,0
|
|
20230705,171200,15668880550,29200,29200,29200,29200,0
|
|
20230705,171100,15668880550,29200,29200,29200,29200,0
|
|
20230705,171000,15668880550,29200,29200,29200,29200,0
|
|
20230705,170900,15668880550,29200,29200,29200,29200,0
|
|
20230705,170800,15668880550,29200,29200,29200,29200,0
|
|
20230705,170700,15668880550,29200,29200,29200,29200,0
|
|
20230705,170600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,170500,15668880550,29200,29200,29200,29200,0
|
|
20230705,170400,15668880550,29200,29200,29200,29200,0
|
|
20230705,170300,15668880550,29200,29200,29200,29200,0
|
|
20230705,170200,15668880550,29200,29200,29200,29200,0
|
|
20230705,170100,15668880550,29200,29200,29200,29200,0
|
|
20230705,170000,15668880550,29200,29200,29200,29200,0
|
|
20230705,165900,15668880550,29200,29200,29200,29200,0
|
|
20230705,165800,15668880550,29200,29200,29200,29200,0
|
|
20230705,165700,15668880550,29200,29200,29200,29200,0
|
|
20230705,165600,15668880550,29200,29200,29200,29200,0
|
|
20230705,165500,15668880550,29200,29200,29200,29200,0
|
|
20230705,165400,15668880550,29200,29200,29200,29200,0
|
|
20230705,165300,15668880550,29200,29200,29200,29200,0
|
|
20230705,165200,15668880550,29200,29200,29200,29200,0
|
|
20230705,165100,15668880550,29200,29200,29200,29200,0
|
|
20230705,165000,15668880550,29200,29200,29200,29200,0
|
|
20230705,164900,15668880550,29200,29200,29200,29200,0
|
|
20230705,164800,15668880550,29200,29200,29200,29200,0
|
|
20230705,164700,15668880550,29200,29200,29200,29200,0
|
|
20230705,164600,15668880550,29200,29200,29200,29200,0
|
|
20230705,164500,15668880550,29200,29200,29200,29200,0
|
|
20230705,164400,15668880550,29200,29200,29200,29200,0
|
|
20230705,164300,15668880550,29200,29200,29200,29200,0
|
|
20230705,164200,15668880550,29200,29200,29200,29200,0
|
|
20230705,164100,15668880550,29200,29200,29200,29200,0
|
|
20230705,164000,15668880550,29200,29200,29200,29200,0
|
|
20230705,163900,15668880550,29200,29200,29200,29200,0
|
|
20230705,163800,15668880550,29200,29200,29200,29200,0
|
|
20230705,163700,15668880550,29200,29200,29200,29200,0
|
|
20230705,163600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,163500,15668880550,29200,29200,29200,29200,0
|
|
20230705,163400,15668880550,29200,29200,29200,29200,0
|
|
20230705,163300,15668880550,29200,29200,29200,29200,0
|
|
20230705,163200,15668880550,29200,29200,29200,29200,0
|
|
20230705,163100,15668880550,29200,29200,29200,29200,0
|
|
20230705,163000,15668880550,29200,29200,29200,29200,0
|
|
20230705,162900,15668880550,29200,29200,29200,29200,0
|
|
20230705,162800,15668880550,29200,29200,29200,29200,0
|
|
20230705,162700,15668880550,29200,29200,29200,29200,0
|
|
20230705,162600,15668880550,29200,29200,29200,29200,0
|
|
20230705,162500,15668880550,29200,29200,29200,29200,0
|
|
20230705,162400,15668880550,29200,29200,29200,29200,0
|
|
20230705,162300,15668880550,29200,29200,29200,29200,0
|
|
20230705,162200,15668880550,29200,29200,29200,29200,0
|
|
20230705,162100,15668880550,29200,29200,29200,29200,0
|
|
20230705,162000,15668880550,29200,29200,29200,29200,0
|
|
20230705,161900,15668880550,29200,29200,29200,29200,0
|
|
20230705,161800,15668880550,29200,29200,29200,29200,0
|
|
20230705,161700,15668880550,29200,29200,29200,29200,0
|
|
20230705,161600,15668880550,29200,29200,29200,29200,0
|
|
20230705,161500,15668880550,29200,29200,29200,29200,0
|
|
20230705,161400,15668880550,29200,29200,29200,29200,0
|
|
20230705,161300,15668880550,29200,29200,29200,29200,0
|
|
20230705,161200,15668880550,29200,29200,29200,29200,0
|
|
20230705,161100,15668880550,29200,29200,29200,29200,0
|
|
20230705,161000,15668880550,29200,29200,29200,29200,0
|
|
20230705,160900,15668880550,29200,29200,29200,29200,0
|
|
20230705,160800,15668880550,29200,29200,29200,29200,0
|
|
20230705,160700,15668880550,29200,29200,29200,29200,0
|
|
20230705,160600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,160500,15668880550,29200,29200,29200,29200,0
|
|
20230705,160400,15668880550,29200,29200,29200,29200,0
|
|
20230705,160300,15668880550,29200,29200,29200,29200,0
|
|
20230705,160200,15668880550,29200,29200,29200,29200,0
|
|
20230705,160100,15668880550,29200,29200,29200,29200,0
|
|
20230705,160000,15668880550,29200,29200,29200,29200,0
|
|
20230705,155900,15668880550,29200,29200,29200,29200,0
|
|
20230705,155800,15668880550,29200,29200,29200,29200,0
|
|
20230705,155700,15668880550,29200,29200,29200,29200,0
|
|
20230705,155600,15668880550,29200,29200,29200,29200,0
|
|
20230705,155500,15668880550,29200,29200,29200,29200,0
|
|
20230705,155400,15668880550,29200,29200,29200,29200,0
|
|
20230705,155300,15668880550,29200,29200,29200,29200,0
|
|
20230705,155200,15668880550,29200,29200,29200,29200,0
|
|
20230705,155100,15668880550,29200,29200,29200,29200,0
|
|
20230705,155000,15668880550,29200,29200,29200,29200,0
|
|
20230705,154900,15668880550,29200,29200,29200,29200,0
|
|
20230705,154800,15668880550,29200,29200,29200,29200,0
|
|
20230705,154700,15668880550,29200,29200,29200,29200,0
|
|
20230705,154600,15668880550,29200,29200,29200,29200,0
|
|
20230705,154500,15668880550,29200,29200,29200,29200,0
|
|
20230705,154400,15668880550,29200,29200,29200,29200,0
|
|
20230705,154300,15668880550,29200,29200,29200,29200,0
|
|
20230705,154200,15668880550,29200,29200,29200,29200,0
|
|
20230705,154100,15668880550,29200,29200,29200,29200,0
|
|
20230705,154000,15668880550,29200,29200,29200,29200,0
|
|
20230705,153900,15668880550,29200,29200,29200,29200,0
|
|
20230705,153800,15668880550,29200,29200,29200,29200,0
|
|
20230705,153700,15668880550,29200,29200,29200,29200,0
|
|
20230705,153600,15668880550,29200,29200,29200,29200,61473
|
|
20230705,153500,15668880550,29200,29200,29200,29200,0
|
|
20230705,153400,15668880550,29200,29200,29200,29200,0
|
|
20230705,153300,15668880550,29200,29200,29200,29200,0
|
|
20230705,153200,15668880550,29200,29200,29200,29200,0
|
|
20230705,153100,15668880550,29200,29200,29200,29200,0
|
|
20230705,153000,15668880550,29200,29200,29200,29200,61473
|
|
20230705,152900,13873868950,29200,29200,29200,29200,0
|
|
20230705,152800,13873868950,29200,29200,29200,29200,0
|
|
20230705,152700,13873868950,29200,29200,29200,29200,0
|
|
20230705,152600,13873868950,29200,29200,29200,29200,0
|
|
20230705,152500,13873868950,29200,29200,29200,29200,0
|
|
20230705,152400,13873868950,29200,29200,29200,29200,0
|
|
20230705,152300,13873868950,29200,29200,29200,29200,0
|
|
20230705,152200,13873868950,29200,29200,29200,29200,0
|
|
20230705,152100,13873868950,29200,29200,29200,29200,0
|
|
20230705,152000,13873868950,29200,29200,29200,29200,0
|
|
20230705,151900,13873868950,29200,29200,29200,29150,2656
|
|
20230705,151800,13796317050,29200,29200,29200,29150,1718
|
|
20230705,151700,13746170200,29200,29200,29200,29150,451
|
|
20230705,151600,13733008450,29200,29200,29200,29150,1651
|
|
20230705,151500,13684823750,29200,29150,29200,29150,2330
|
|
20230705,151400,13616796250,29150,29150,29200,29150,521
|
|
20230705,151300,13601596500,29200,29150,29200,29150,416
|
|
20230705,151200,13589465500,29150,29150,29200,29150,482
|
|
20230705,151100,13575410600,29200,29200,29200,29150,1872
|
|
20230705,151000,13520838550,29200,29150,29200,29150,2311
|
|
20230705,150900,13453468850,29150,29150,29200,29150,1540
|
|
20230705,150800,13408563350,29200,29200,29200,29150,5526
|
|
20230705,150700,13247465850,29150,29200,29200,29150,1153
|
|
20230705,150600,13213840650,29150,29200,29200,29150,872
|
|
20230705,150500,13188395200,29150,29200,29200,29150,416
|
|
20230705,150400,13176260700,29150,29150,29200,29150,736
|
|
20230705,150300,13154797900,29200,29200,29200,29150,673
|
|
20230705,150200,13135154200,29200,29150,29200,29150,2488
|
|
20230705,150100,13062528250,29200,29150,29200,29100,4632
|
|
20230705,150000,12927508500,29200,29150,29200,29150,1842
|
|
20230705,145900,12873794600,29150,29150,29200,29150,985
|
|
20230705,145800,12845080300,29200,29200,29200,29150,405
|
|
20230705,145700,12833267700,29150,29150,29200,29150,379
|
|
20230705,145600,12822217900,29200,29150,29200,29150,397
|
|
20230705,145500,12810643350,29150,29150,29200,29150,351
|
|
20230705,145400,12800408500,29200,29200,29200,29150,976
|
|
20230705,145300,12771947550,29200,29200,29200,29150,1392
|
|
20230705,145200,12731368100,29200,29150,29200,29150,456
|
|
20230705,145100,12718072650,29150,29200,29200,29150,314
|
|
20230705,145000,12708915150,29200,29150,29200,29150,457
|
|
20230705,144900,12695582350,29200,29200,29200,29150,374
|
|
20230705,144800,12684674000,29150,29200,29200,29150,414
|
|
20230705,144700,12672601900,29150,29150,29200,29150,265
|
|
20230705,144600,12664874900,29200,29150,29200,29150,2447
|
|
20230705,144500,12593535950,29150,29150,29200,29100,3472
|
|
20230705,144400,12492316700,29150,29200,29200,29150,630
|
|
20230705,144300,12473949150,29200,29150,29200,29150,539
|
|
20230705,144200,12458236000,29150,29150,29200,29150,1874
|
|
20230705,144100,12403604500,29150,29150,29200,29150,720
|
|
20230705,144000,12382613500,29200,29150,29200,29150,599
|
|
20230705,143900,12365147500,29150,29150,29200,29150,290
|
|
20230705,143800,12356691700,29200,29150,29200,29150,293
|
|
20230705,143700,12348148950,29150,29150,29200,29150,303
|
|
20230705,143600,12339314200,29150,29200,29200,29150,309
|
|
20230705,143500,12330299300,29200,29150,29200,29150,435
|
|
20230705,143400,12317617650,29200,29200,29200,29150,155
|
|
20230705,143300,12313098750,29150,29150,29200,29150,564
|
|
20230705,143200,12296654950,29150,29150,29200,29150,4047
|
|
20230705,143100,12178658550,29150,29150,29200,29100,18053
|
|
20230705,143000,11652408450,29150,29150,29200,29150,2875
|
|
20230705,142900,11568578850,29200,29200,29200,29150,377
|
|
20230705,142800,11557582100,29200,29200,29250,29150,219
|
|
20230705,142700,11551186300,29250,29200,29250,29200,1510
|
|
20230705,142600,11507087900,29200,29200,29250,29200,336
|
|
20230705,142500,11497273850,29250,29250,29250,29200,328
|
|
20230705,142400,11487692750,29250,29200,29250,29200,544
|
|
20230705,142300,11471792300,29250,29200,29250,29200,1081
|
|
20230705,142200,11440222400,29200,29200,29250,29150,3333
|
|
20230705,142100,11342894150,29200,29200,29250,29200,520
|
|
20230705,142000,11327708900,29250,29200,29250,29200,347
|
|
20230705,141900,11317574850,29250,29250,29250,29200,165
|
|
20230705,141800,11312754950,29200,29200,29250,29200,456
|
|
20230705,141700,11299437900,29200,29250,29250,29200,454
|
|
20230705,141600,11286178300,29250,29200,29250,29200,978
|
|
20230705,141500,11257619450,29250,29200,29250,29200,186
|
|
20230705,141400,11252186650,29200,29250,29250,29200,318
|
|
20230705,141300,11242895700,29250,29200,29250,29200,346
|
|
20230705,141200,11232790200,29250,29250,29250,29200,421
|
|
20230705,141100,11220494350,29200,29200,29250,29200,230
|
|
20230705,141000,11213777100,29200,29200,29250,29200,759
|
|
20230705,140900,11191610750,29200,29250,29250,29200,435
|
|
20230705,140800,11178906600,29200,29250,29300,29200,283
|
|
20230705,140700,11170640800,29250,29300,29300,29250,312
|
|
20230705,140600,11161512450,29300,29300,29300,29250,497
|
|
20230705,140500,11146973000,29300,29250,29300,29200,1922
|
|
20230705,140400,11090760100,29200,29250,29250,29200,379
|
|
20230705,140300,11079683050,29200,29150,29250,29150,4718
|
|
20230705,140200,10941948200,29150,29250,29250,29150,2280
|
|
20230705,140100,10875380000,29200,29250,29250,29200,437
|
|
20230705,140000,10862618250,29250,29200,29250,29200,884
|
|
20230705,135900,10836792600,29200,29200,29250,29200,422
|
|
20230705,135800,10824467350,29250,29200,29250,29200,269
|
|
20230705,135700,10816611650,29200,29200,29250,29200,604
|
|
20230705,135600,10798973450,29250,29200,29250,29200,271
|
|
20230705,135500,10791058400,29250,29250,29300,29200,2841
|
|
20230705,135400,10707966100,29250,29300,29300,29250,394
|
|
20230705,135300,10696437700,29250,29250,29300,29250,266
|
|
20230705,135200,10688655700,29300,29300,29300,29250,177
|
|
20230705,135100,10683478050,29300,29300,29300,29250,245
|
|
20230705,135000,10676308350,29300,29250,29300,29250,429
|
|
20230705,134900,10663758700,29250,29250,29300,29250,416
|
|
20230705,134800,10651587800,29250,29250,29300,29250,164
|
|
20230705,134700,10646790050,29300,29300,29300,29250,297
|
|
20230705,134600,10638100800,29300,29300,29300,29250,312
|
|
20230705,134500,10628968500,29300,29250,29300,29250,348
|
|
20230705,134400,10618779400,29300,29300,29300,29250,1877
|
|
20230705,134300,10563789850,29300,29300,29300,29250,190
|
|
20230705,134200,10558228100,29300,29250,29300,29250,184
|
|
20230705,134100,10552843800,29300,29300,29300,29250,830
|
|
20230705,134000,10528559550,29300,29250,29300,29250,472
|
|
20230705,133900,10514750900,29250,29300,29300,29250,352
|
|
20230705,133800,10504445700,29250,29350,29350,29250,565
|
|
20230705,133700,10487898100,29350,29300,29350,29300,240
|
|
20230705,133600,10480865600,29350,29350,29350,29300,234
|
|
20230705,133500,10474006200,29300,29300,29300,29250,1461
|
|
20230705,133400,10431201950,29300,29400,29400,29250,771
|
|
20230705,133300,10408582500,29400,29250,29450,29250,8356
|
|
20230705,133200,10163494400,29250,29300,29300,29250,444
|
|
20230705,133100,10150501350,29300,29250,29300,29250,2244
|
|
20230705,133000,10084760250,29300,29250,29300,29250,336
|
|
20230705,132900,10074926800,29300,29250,29300,29250,461
|
|
20230705,132800,10061429350,29300,29300,29300,29250,513
|
|
20230705,132700,10046418050,29300,29300,29300,29250,385
|
|
20230705,132600,10035147500,29250,29250,29300,29250,889
|
|
20230705,132500,10009130400,29300,29300,29300,29250,130
|
|
20230705,132400,10005325550,29250,29300,29300,29250,208
|
|
20230705,132300,9999240750,29300,29300,29300,29250,401
|
|
20230705,132200,9987507350,29300,29300,29350,29300,2359
|
|
20230705,132100,9918388150,29300,29350,29350,29300,218
|
|
20230705,132000,9911998450,29300,29300,29350,29300,1479
|
|
20230705,131900,9868658450,29300,29300,29350,29300,152
|
|
20230705,131800,9864202450,29300,29300,29350,29300,713
|
|
20230705,131700,9843299350,29350,29350,29350,29300,219
|
|
20230705,131600,9836880300,29300,29300,29350,29300,196
|
|
20230705,131500,9831136350,29300,29400,29400,29300,2399
|
|
20230705,131400,9760689700,29450,29350,29450,29300,1730
|
|
20230705,131300,9709905350,29350,29300,29350,29300,250
|
|
20230705,131200,9702578800,29300,29350,29350,29300,459
|
|
20230705,131100,9689113000,29300,29350,29350,29300,362
|
|
20230705,131000,9678502300,29300,29300,29350,29250,2795
|
|
20230705,130900,9596602050,29250,29250,29300,29250,1047
|
|
20230705,130800,9565937650,29300,29300,29300,29250,304
|
|
20230705,130700,9557044450,29300,29300,29300,29250,289
|
|
20230705,130600,9548582300,29300,29350,29350,29300,598
|
|
20230705,130500,9531059850,29350,29350,29350,29300,230
|
|
20230705,130400,9524318550,29350,29300,29350,29300,167
|
|
20230705,130300,9519423650,29350,29350,29350,29300,1367
|
|
20230705,130200,9479369050,29350,29350,29350,29300,226
|
|
20230705,130100,9472744450,29350,29450,29450,29300,9866
|
|
20230705,130000,9182904300,29450,29450,29450,29400,493
|
|
20230705,125900,9168393050,29450,29400,29450,29400,642
|
|
20230705,125800,9149494100,29450,29450,29450,29400,411
|
|
20230705,125700,9137400350,29450,29400,29450,29400,909
|
|
20230705,125600,9110636300,29400,29500,29550,29400,7350
|
|
20230705,125500,8893915650,29500,29400,29550,29400,12981
|
|
20230705,125400,8511233800,29400,29400,29450,29400,178
|
|
20230705,125300,8505994750,29400,29450,29450,29400,1092
|
|
20230705,125200,8473842200,29450,29450,29450,29400,598
|
|
20230705,125100,8456241550,29450,29450,29450,29400,812
|
|
20230705,125000,8432331500,29450,29400,29450,29400,1735
|
|
20230705,124900,8381269100,29450,29450,29450,29350,534
|
|
20230705,124800,8365559550,29400,29400,29400,29350,3047
|
|
20230705,124700,8275980250,29400,29300,29400,29300,4078
|
|
20230705,124600,8156220700,29350,29300,29350,29300,3595
|
|
20230705,124500,8050881450,29350,29350,29350,29300,1627
|
|
20230705,124400,8003134050,29350,29350,29350,29300,709
|
|
20230705,124300,7982331000,29350,29350,29350,29300,233
|
|
20230705,124200,7975498400,29350,29350,29350,29300,393
|
|
20230705,124100,7963973550,29350,29250,29350,29250,4374
|
|
20230705,124000,7835785800,29250,29250,29300,29250,914
|
|
20230705,123900,7809050300,29300,29250,29300,29250,120
|
|
20230705,123800,7805538700,29300,29250,29300,29250,938
|
|
20230705,123700,7778100100,29300,29300,29300,29250,290
|
|
20230705,123600,7769611550,29300,29300,29300,29250,165
|
|
20230705,123500,7764783700,29250,29300,29300,29250,688
|
|
20230705,123400,7744656600,29250,29300,29300,29250,1983
|
|
20230705,123300,7686635750,29300,29250,29300,29250,3487
|
|
20230705,123200,7584610700,29250,29150,29250,29150,4441
|
|
20230705,123100,7454962050,29200,29200,29200,29150,1239
|
|
20230705,123000,7418786600,29200,29200,29200,29150,82
|
|
20230705,122900,7416393200,29150,29150,29200,29150,410
|
|
20230705,122800,7404438800,29200,29100,29200,29100,4420
|
|
20230705,122700,7275575600,29150,29150,29150,29100,302
|
|
20230705,122600,7266783900,29150,29150,29150,29100,473
|
|
20230705,122500,7252996950,29150,29100,29150,29100,321
|
|
20230705,122400,7243647450,29150,29150,29150,29100,182
|
|
20230705,122300,7238349650,29150,29200,29200,29150,866
|
|
20230705,122200,7213103950,29200,29150,29200,29150,478
|
|
20230705,122100,7199159900,29150,29200,29200,29150,438
|
|
20230705,122000,7186391550,29200,29150,29200,29150,222
|
|
20230705,121900,7179916500,29150,29200,29200,29150,270
|
|
20230705,121800,7172043950,29200,29150,29200,29150,2843
|
|
20230705,121700,7089150250,29150,29000,29150,29000,7169
|
|
20230705,121600,6880814300,29000,29050,29050,29000,150
|
|
20230705,121500,6876461600,29050,29000,29050,29000,622
|
|
20230705,121400,6858399000,29050,29000,29050,29000,218
|
|
20230705,121300,6852073150,29000,29050,29050,29000,377
|
|
20230705,121200,6841132000,29050,29050,29050,29000,461
|
|
20230705,121100,6827752050,29050,29000,29050,29000,691
|
|
20230705,121000,6807692500,29000,29050,29050,29000,100
|
|
20230705,120900,6804788850,29050,29050,29050,29000,676
|
|
20230705,120800,6785178200,29050,29000,29050,29000,680
|
|
20230705,120700,6765451400,29050,29000,29050,29000,699
|
|
20230705,120600,6745172700,29000,29050,29050,29000,986
|
|
20230705,120500,6716559300,29000,29050,29050,29000,219
|
|
20230705,120400,6710202250,29000,29000,29050,29000,1012
|
|
20230705,120300,6680848900,29050,29000,29050,29000,375
|
|
20230705,120200,6669971750,29000,29050,29050,29000,192
|
|
20230705,120100,6664400100,29050,29050,29100,29000,2371
|
|
20230705,120000,6595538600,29100,29100,29100,29050,169
|
|
20230705,115900,6590626250,29100,29050,29100,29050,444
|
|
20230705,115800,6577716450,29050,29100,29100,29050,209
|
|
20230705,115700,6571643150,29100,29100,29100,29050,185
|
|
20230705,115600,6566266300,29050,29100,29100,29050,338
|
|
20230705,115500,6556446050,29050,29100,29100,29050,280
|
|
20230705,115400,6548308700,29050,29100,29100,29050,477
|
|
20230705,115300,6534447000,29050,29050,29100,29050,666
|
|
20230705,115200,6515091450,29100,29100,29100,29050,272
|
|
20230705,115100,6507187250,29100,29100,29100,29050,261
|
|
20230705,115000,6499603450,29100,29100,29100,29050,877
|
|
20230705,114900,6474100500,29100,29100,29100,29050,244
|
|
20230705,114800,6467005400,29100,29050,29100,29050,526
|
|
20230705,114700,6451719400,29100,29100,29100,29050,333
|
|
20230705,114600,6442030450,29100,29100,29100,29050,695
|
|
20230705,114500,6421819150,29100,29100,29100,29050,799
|
|
20230705,114400,6398599400,29100,29100,29100,29050,518
|
|
20230705,114300,6383535300,29100,29100,29100,29050,223
|
|
20230705,114200,6377055300,29050,29050,29100,29050,228
|
|
20230705,114100,6370427150,29100,29050,29100,29050,297
|
|
20230705,114000,6361796150,29100,29050,29100,29050,397
|
|
20230705,113900,6350249250,29050,29100,29100,29050,339
|
|
20230705,113800,6340397400,29100,29100,29100,29050,295
|
|
20230705,113700,6331822950,29100,29050,29100,29050,392
|
|
20230705,113600,6320424750,29050,29050,29100,29050,462
|
|
20230705,113500,6307000350,29050,29050,29100,29050,341
|
|
20230705,113400,6297086850,29100,29100,29100,29050,180
|
|
20230705,113300,6291856250,29050,29100,29100,29050,694
|
|
20230705,113200,6271690500,29100,29050,29100,29050,140
|
|
20230705,113100,6267620000,29050,29100,29100,29050,469
|
|
20230705,113000,6253992300,29050,29050,29100,29050,803
|
|
20230705,112900,6230659650,29100,29100,29100,29050,251
|
|
20230705,112800,6223365000,29100,29100,29100,29050,812
|
|
20230705,112700,6199765350,29100,29050,29100,29050,374
|
|
20230705,112600,6188897100,29050,29100,29100,29050,265
|
|
20230705,112500,6181191950,29100,29100,29100,29050,929
|
|
20230705,112400,6154184500,29100,29050,29100,29050,311
|
|
20230705,112300,6145144100,29100,29050,29100,29050,272
|
|
20230705,112200,6137239100,29050,29100,29100,29050,393
|
|
20230705,112100,6125820400,29100,29100,29100,29050,355
|
|
20230705,112000,6115502200,29100,29050,29100,29050,305
|
|
20230705,111900,6106638100,29100,29100,29100,29050,153
|
|
20230705,111800,6102191850,29100,29100,29100,29050,386
|
|
20230705,111700,6090970500,29050,29050,29100,29050,401
|
|
20230705,111600,6079311200,29100,29050,29100,29050,96
|
|
20230705,111500,6076521150,29100,29050,29100,29050,249
|
|
20230705,111400,6069283900,29050,29050,29100,29050,263
|
|
20230705,111300,6061636950,29050,29050,29100,29050,358
|
|
20230705,111200,6051234050,29050,29100,29100,29050,1348
|
|
20230705,111100,6012069300,29100,29050,29100,29050,121
|
|
20230705,111000,6008551450,29100,29050,29100,29050,406
|
|
20230705,110900,5996754250,29100,29050,29100,29050,126
|
|
20230705,110800,5993092000,29100,29100,29100,29050,298
|
|
20230705,110700,5984427300,29050,29100,29100,29050,339
|
|
20230705,110600,5974576100,29050,29050,29100,29050,657
|
|
20230705,110500,5955488000,29050,29150,29150,29050,329
|
|
20230705,110400,5945918850,29150,29150,29150,29100,144
|
|
20230705,110300,5941726200,29100,29100,29150,29100,573
|
|
20230705,110200,5925050000,29100,29100,29150,29100,380
|
|
20230705,110100,5913990000,29100,29150,29150,29100,119
|
|
20230705,110000,5910525550,29150,29100,29150,29100,331
|
|
20230705,105900,5900888700,29100,29150,29150,29100,297
|
|
20230705,105800,5892239900,29150,29100,29150,29100,241
|
|
20230705,105700,5885225550,29150,29200,29200,29150,473
|
|
20230705,105600,5871436350,29150,29200,29250,29150,6229
|
|
20230705,105500,5689536900,29200,29050,29200,29050,6008
|
|
20230705,105400,5514759500,29050,28950,29050,28950,4499
|
|
20230705,105300,5384319000,28950,29000,29000,28950,1145
|
|
20230705,105200,5351170000,29000,29000,29050,28950,1841
|
|
20230705,105100,5297779300,29000,29050,29050,29000,396
|
|
20230705,105000,5286294300,29050,29000,29050,29000,384
|
|
20230705,104900,5275157750,29000,29000,29050,29000,465
|
|
20230705,104800,5261666000,29000,29050,29050,29000,2393
|
|
20230705,104700,5192248900,29000,29050,29050,29000,237
|
|
20230705,104600,5185372500,29050,29050,29050,29000,130
|
|
20230705,104500,5181598700,29000,28950,29050,28950,5954
|
|
20230705,104400,5009082650,28950,29000,29050,28950,4342
|
|
20230705,104300,4883181050,29050,29000,29050,29000,499
|
|
20230705,104200,4868692000,29000,29050,29050,29000,769
|
|
20230705,104100,4846388650,29000,29050,29050,29000,935
|
|
20230705,104000,4819270100,29050,29000,29050,29000,221
|
|
20230705,103900,4812851800,29000,29050,29050,29000,276
|
|
20230705,103800,4804847250,29000,29000,29050,29000,706
|
|
20230705,103700,4784361800,29000,29000,29050,29000,226
|
|
20230705,103600,4777804800,29050,29000,29050,29000,80
|
|
20230705,103500,4775483100,29000,29000,29050,29000,137
|
|
20230705,103400,4771509050,29000,29050,29050,29000,307
|
|
20230705,103300,4762601800,29050,29050,29050,29000,954
|
|
20230705,103200,4734896400,29050,29050,29050,29000,528
|
|
20230705,103100,4719574250,29050,29000,29050,29000,515
|
|
20230705,103000,4704633600,29050,29000,29050,29000,563
|
|
20230705,102900,4688284650,29050,29050,29050,29000,3646
|
|
20230705,102800,4582423800,29050,29100,29100,29050,177
|
|
20230705,102700,4577280550,29050,29100,29100,29050,1187
|
|
20230705,102600,4542769950,29100,29050,29100,29050,255
|
|
20230705,102500,4535357950,29050,29050,29100,29050,429
|
|
20230705,102400,4522893300,29050,29050,29100,29050,500
|
|
20230705,102300,4508361450,29100,29100,29100,29050,1108
|
|
20230705,102200,4476124650,29100,29050,29100,29050,3097
|
|
20230705,102100,4386090300,29100,29100,29100,29000,687
|
|
20230705,102000,4366122450,29050,29000,29050,28900,14736
|
|
20230705,101900,3939395750,29000,29000,29000,28950,1012
|
|
20230705,101800,3910073750,29000,29050,29100,28950,18510
|
|
20230705,101700,3372977050,29100,29100,29100,29050,656
|
|
20230705,101600,3353903600,29100,29050,29100,29050,328
|
|
20230705,101500,3344371600,29100,29150,29150,29050,5756
|
|
20230705,101400,3176896050,29100,29100,29150,29100,555
|
|
20230705,101300,3160745100,29100,29200,29200,29100,2352
|
|
20230705,101200,3092184200,29200,29150,29200,29150,567
|
|
20230705,101100,3075649200,29150,29150,29200,29150,207
|
|
20230705,101000,3069613100,29150,29200,29200,29150,379
|
|
20230705,100900,3058560700,29200,29200,29200,29150,742
|
|
20230705,100800,3036927850,29150,29200,29200,29150,1240
|
|
20230705,100700,3000777350,29200,29150,29200,29150,258
|
|
20230705,100600,2993255200,29150,29150,29200,29150,1290
|
|
20230705,100500,2955650650,29150,29150,29200,29150,834
|
|
20230705,100400,2931339150,29150,29200,29200,29100,10057
|
|
20230705,100300,2638268500,29200,29250,29250,29200,3648
|
|
20230705,100200,2531724000,29250,29200,29250,29200,135
|
|
20230705,100100,2527778450,29200,29250,29250,29200,283
|
|
20230705,100000,2519512050,29250,29250,29250,29200,340
|
|
20230705,095900,2509580800,29200,29250,29250,29200,580
|
|
20230705,095800,2492638750,29250,29250,29250,29200,2305
|
|
20230705,095700,2425324850,29250,29200,29250,29200,1980
|
|
20230705,095600,2367506950,29200,29250,29250,29200,200
|
|
20230705,095500,2361664200,29250,29300,29300,29200,1389
|
|
20230705,095400,2321056750,29250,29250,29300,29250,362
|
|
20230705,095300,2310465800,29300,29200,29300,29200,1936
|
|
20230705,095200,2253825700,29200,29200,29250,29200,186
|
|
20230705,095100,2248391650,29250,29250,29300,29250,578
|
|
20230705,095000,2231484400,29250,29200,29300,29200,366
|
|
20230705,094900,2220771350,29300,29250,29300,29250,1600
|
|
20230705,094800,2173971200,29250,29250,29300,29250,268
|
|
20230705,094700,2166130250,29300,29300,29300,29250,945
|
|
20230705,094600,2138472700,29300,29250,29300,29250,738
|
|
20230705,094500,2116880000,29300,29250,29300,29200,2002
|
|
20230705,094400,2058330950,29250,29300,29300,29200,3865
|
|
20230705,094300,1945325150,29300,29250,29300,29250,3042
|
|
20230705,094200,1856338050,29250,29250,29300,29250,1161
|
|
20230705,094100,1822352000,29250,29300,29300,29250,787
|
|
20230705,094000,1799318850,29300,29300,29300,29250,284
|
|
20230705,093900,1791002050,29300,29200,29300,29200,6229
|
|
20230705,093800,1608796750,29250,29250,29250,29200,530
|
|
20230705,093700,1593308400,29250,29250,29250,29200,897
|
|
20230705,093600,1567107800,29250,29250,29250,29200,1912
|
|
20230705,093500,1511260700,29250,29250,29300,29200,3851
|
|
20230705,093400,1398685200,29250,29250,29300,29250,274
|
|
20230705,093300,1390662900,29250,29300,29300,29250,167
|
|
20230705,093200,1385774750,29300,29300,29300,29250,989
|
|
20230705,093100,1356840350,29300,29300,29300,29250,830
|
|
20230705,093000,1332556750,29300,29300,29300,29250,807
|
|
20230705,092900,1308937100,29300,29200,29300,29200,5065
|
|
20230705,092800,1160808900,29250,29300,29300,29200,1466
|
|
20230705,092700,1117938250,29300,29300,29300,29250,477
|
|
20230705,092600,1103980350,29300,29300,29300,29250,1149
|
|
20230705,092500,1070327400,29300,29350,29400,29300,3983
|
|
20230705,092400,953447400,29350,29400,29400,29350,511
|
|
20230705,092300,938430950,29400,29400,29400,29350,1478
|
|
20230705,092200,895046100,29400,29350,29400,29350,568
|
|
20230705,092100,878360650,29350,29400,29400,29350,173
|
|
20230705,092000,873277200,29400,29400,29400,29350,1638
|
|
20230705,091900,825201500,29400,29400,29400,29350,667
|
|
20230705,091800,805606900,29400,29400,29400,29350,1846
|
|
20230705,091700,751418650,29350,29400,29400,29350,557
|
|
20230705,091600,735067850,29350,29350,29400,29350,278
|
|
20230705,091500,726903950,29350,29350,29400,29350,366
|
|
20230705,091400,716158550,29400,29250,29400,29250,5509
|
|
20230705,091300,554873150,29250,29300,29350,29250,2083
|
|
20230705,091200,493857950,29350,29300,29350,29300,1743
|
|
20230705,091100,442771250,29350,29350,29350,29300,164
|
|
20230705,091000,437963100,29350,29400,29400,29350,417
|
|
20230705,090900,425721200,29400,29350,29400,29300,1674
|
|
20230705,090800,376596700,29350,29350,29400,29350,1503
|
|
20230705,090700,332459750,29400,29350,29400,29300,1041
|
|
20230705,090600,301907350,29400,29350,29400,29350,277
|
|
20230705,090500,293775500,29400,29400,29450,29350,3198
|
|
20230705,090400,199854850,29400,29450,29450,29400,229
|
|
20230705,090300,193119500,29450,29450,29450,29400,143
|
|
20230705,090200,188911650,29450,29450,29450,29400,673
|
|
20230705,090100,169106000,29400,29450,29450,29350,863
|
|
20230705,090000,143731350,29450,29300,29450,29300,4898
|