608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,190400,20579803900,29100,29100,29100,29100,0
|
|
20230706,190300,20579803900,29100,29100,29100,29100,0
|
|
20230706,190200,20579803900,29100,29100,29100,29100,0
|
|
20230706,190100,20579803900,29100,29100,29100,29100,0
|
|
20230706,190000,20579803900,29100,29100,29100,29100,0
|
|
20230706,185900,20579803900,29100,29100,29100,29100,0
|
|
20230706,185800,20579803900,29100,29100,29100,29100,0
|
|
20230706,185700,20579803900,29100,29100,29100,29100,0
|
|
20230706,185600,20579803900,29100,29100,29100,29100,0
|
|
20230706,185500,20579803900,29100,29100,29100,29100,0
|
|
20230706,185400,20579803900,29100,29100,29100,29100,0
|
|
20230706,185300,20579803900,29100,29100,29100,29100,0
|
|
20230706,185200,20579803900,29100,29100,29100,29100,0
|
|
20230706,185100,20579803900,29100,29100,29100,29100,0
|
|
20230706,185000,20579803900,29100,29100,29100,29100,0
|
|
20230706,184900,20579803900,29100,29100,29100,29100,0
|
|
20230706,184800,20579803900,29100,29100,29100,29100,0
|
|
20230706,184700,20579803900,29100,29100,29100,29100,0
|
|
20230706,184600,20579803900,29100,29100,29100,29100,0
|
|
20230706,184500,20579803900,29100,29100,29100,29100,0
|
|
20230706,184400,20579803900,29100,29100,29100,29100,0
|
|
20230706,184300,20579803900,29100,29100,29100,29100,0
|
|
20230706,184200,20579803900,29100,29100,29100,29100,0
|
|
20230706,184100,20579803900,29100,29100,29100,29100,0
|
|
20230706,184000,20579803900,29100,29100,29100,29100,0
|
|
20230706,183900,20579803900,29100,29100,29100,29100,0
|
|
20230706,183800,20579803900,29100,29100,29100,29100,0
|
|
20230706,183700,20579803900,29100,29100,29100,29100,0
|
|
20230706,183600,20579803900,29100,29100,29100,29100,0
|
|
20230706,183500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,183400,20579803900,29100,29100,29100,29100,0
|
|
20230706,183300,20579803900,29100,29100,29100,29100,0
|
|
20230706,183200,20579803900,29100,29100,29100,29100,0
|
|
20230706,183100,20579803900,29100,29100,29100,29100,0
|
|
20230706,183000,20579803900,29100,29100,29100,29100,0
|
|
20230706,182900,20579803900,29100,29100,29100,29100,0
|
|
20230706,182800,20579803900,29100,29100,29100,29100,0
|
|
20230706,182700,20579803900,29100,29100,29100,29100,0
|
|
20230706,182600,20579803900,29100,29100,29100,29100,0
|
|
20230706,182500,20579803900,29100,29100,29100,29100,0
|
|
20230706,182400,20579803900,29100,29100,29100,29100,0
|
|
20230706,182300,20579803900,29100,29100,29100,29100,0
|
|
20230706,182200,20579803900,29100,29100,29100,29100,0
|
|
20230706,182100,20579803900,29100,29100,29100,29100,0
|
|
20230706,182000,20579803900,29100,29100,29100,29100,0
|
|
20230706,181900,20579803900,29100,29100,29100,29100,0
|
|
20230706,181800,20579803900,29100,29100,29100,29100,0
|
|
20230706,181700,20579803900,29100,29100,29100,29100,0
|
|
20230706,181600,20579803900,29100,29100,29100,29100,0
|
|
20230706,181500,20579803900,29100,29100,29100,29100,0
|
|
20230706,181400,20579803900,29100,29100,29100,29100,0
|
|
20230706,181300,20579803900,29100,29100,29100,29100,0
|
|
20230706,181200,20579803900,29100,29100,29100,29100,0
|
|
20230706,181100,20579803900,29100,29100,29100,29100,0
|
|
20230706,181000,20579803900,29100,29100,29100,29100,0
|
|
20230706,180900,20579803900,29100,29100,29100,29100,0
|
|
20230706,180800,20579803900,29100,29100,29100,29100,0
|
|
20230706,180700,20579803900,29100,29100,29100,29100,0
|
|
20230706,180600,20579803900,29100,29100,29100,29100,0
|
|
20230706,180500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,180400,20579803900,29100,29100,29100,29100,0
|
|
20230706,180300,20579803900,29100,29100,29100,29100,0
|
|
20230706,180200,20579803900,29100,29100,29100,29100,0
|
|
20230706,180100,20579803900,29100,29100,29100,29100,0
|
|
20230706,180000,20579803900,29100,29100,29100,29100,0
|
|
20230706,175900,20579803900,29100,29100,29100,29100,0
|
|
20230706,175800,20579803900,29100,29100,29100,29100,0
|
|
20230706,175700,20579803900,29100,29100,29100,29100,0
|
|
20230706,175600,20579803900,29100,29100,29100,29100,0
|
|
20230706,175500,20579803900,29100,29100,29100,29100,0
|
|
20230706,175400,20579803900,29100,29100,29100,29100,0
|
|
20230706,175300,20579803900,29100,29100,29100,29100,0
|
|
20230706,175200,20579803900,29100,29100,29100,29100,0
|
|
20230706,175100,20579803900,29100,29100,29100,29100,0
|
|
20230706,175000,20579803900,29100,29100,29100,29100,0
|
|
20230706,174900,20579803900,29100,29100,29100,29100,0
|
|
20230706,174800,20579803900,29100,29100,29100,29100,0
|
|
20230706,174700,20579803900,29100,29100,29100,29100,0
|
|
20230706,174600,20579803900,29100,29100,29100,29100,0
|
|
20230706,174500,20579803900,29100,29100,29100,29100,0
|
|
20230706,174400,20579803900,29100,29100,29100,29100,0
|
|
20230706,174300,20579803900,29100,29100,29100,29100,0
|
|
20230706,174200,20579803900,29100,29100,29100,29100,0
|
|
20230706,174100,20579803900,29100,29100,29100,29100,0
|
|
20230706,174000,20579803900,29100,29100,29100,29100,0
|
|
20230706,173900,20579803900,29100,29100,29100,29100,0
|
|
20230706,173800,20579803900,29100,29100,29100,29100,0
|
|
20230706,173700,20579803900,29100,29100,29100,29100,0
|
|
20230706,173600,20579803900,29100,29100,29100,29100,0
|
|
20230706,173500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,173400,20579803900,29100,29100,29100,29100,0
|
|
20230706,173300,20579803900,29100,29100,29100,29100,0
|
|
20230706,173200,20579803900,29100,29100,29100,29100,0
|
|
20230706,173100,20579803900,29100,29100,29100,29100,0
|
|
20230706,173000,20579803900,29100,29100,29100,29100,0
|
|
20230706,172900,20579803900,29100,29100,29100,29100,0
|
|
20230706,172800,20579803900,29100,29100,29100,29100,0
|
|
20230706,172700,20579803900,29100,29100,29100,29100,0
|
|
20230706,172600,20579803900,29100,29100,29100,29100,0
|
|
20230706,172500,20579803900,29100,29100,29100,29100,0
|
|
20230706,172400,20579803900,29100,29100,29100,29100,0
|
|
20230706,172300,20579803900,29100,29100,29100,29100,0
|
|
20230706,172200,20579803900,29100,29100,29100,29100,0
|
|
20230706,172100,20579803900,29100,29100,29100,29100,0
|
|
20230706,172000,20579803900,29100,29100,29100,29100,0
|
|
20230706,171900,20579803900,29100,29100,29100,29100,0
|
|
20230706,171800,20579803900,29100,29100,29100,29100,0
|
|
20230706,171700,20579803900,29100,29100,29100,29100,0
|
|
20230706,171600,20579803900,29100,29100,29100,29100,0
|
|
20230706,171500,20579803900,29100,29100,29100,29100,0
|
|
20230706,171400,20579803900,29100,29100,29100,29100,0
|
|
20230706,171300,20579803900,29100,29100,29100,29100,0
|
|
20230706,171200,20579803900,29100,29100,29100,29100,0
|
|
20230706,171100,20579803900,29100,29100,29100,29100,0
|
|
20230706,171000,20579803900,29100,29100,29100,29100,0
|
|
20230706,170900,20579803900,29100,29100,29100,29100,0
|
|
20230706,170800,20579803900,29100,29100,29100,29100,0
|
|
20230706,170700,20579803900,29100,29100,29100,29100,0
|
|
20230706,170600,20579803900,29100,29100,29100,29100,0
|
|
20230706,170500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,170400,20579803900,29100,29100,29100,29100,0
|
|
20230706,170300,20579803900,29100,29100,29100,29100,0
|
|
20230706,170200,20579803900,29100,29100,29100,29100,0
|
|
20230706,170100,20579803900,29100,29100,29100,29100,0
|
|
20230706,170000,20579803900,29100,29100,29100,29100,0
|
|
20230706,165900,20579803900,29100,29100,29100,29100,0
|
|
20230706,165800,20579803900,29100,29100,29100,29100,0
|
|
20230706,165700,20579803900,29100,29100,29100,29100,0
|
|
20230706,165600,20579803900,29100,29100,29100,29100,0
|
|
20230706,165500,20579803900,29100,29100,29100,29100,0
|
|
20230706,165400,20579803900,29100,29100,29100,29100,0
|
|
20230706,165300,20579803900,29100,29100,29100,29100,0
|
|
20230706,165200,20579803900,29100,29100,29100,29100,0
|
|
20230706,165100,20579803900,29100,29100,29100,29100,0
|
|
20230706,165000,20579803900,29100,29100,29100,29100,0
|
|
20230706,164900,20579803900,29100,29100,29100,29100,0
|
|
20230706,164800,20579803900,29100,29100,29100,29100,0
|
|
20230706,164700,20579803900,29100,29100,29100,29100,0
|
|
20230706,164600,20579803900,29100,29100,29100,29100,0
|
|
20230706,164500,20579803900,29100,29100,29100,29100,0
|
|
20230706,164400,20579803900,29100,29100,29100,29100,0
|
|
20230706,164300,20579803900,29100,29100,29100,29100,0
|
|
20230706,164200,20579803900,29100,29100,29100,29100,0
|
|
20230706,164100,20579803900,29100,29100,29100,29100,0
|
|
20230706,164000,20579803900,29100,29100,29100,29100,0
|
|
20230706,163900,20579803900,29100,29100,29100,29100,0
|
|
20230706,163800,20579803900,29100,29100,29100,29100,0
|
|
20230706,163700,20579803900,29100,29100,29100,29100,0
|
|
20230706,163600,20579803900,29100,29100,29100,29100,0
|
|
20230706,163500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,163400,20579803900,29100,29100,29100,29100,0
|
|
20230706,163300,20579803900,29100,29100,29100,29100,0
|
|
20230706,163200,20579803900,29100,29100,29100,29100,0
|
|
20230706,163100,20579803900,29100,29100,29100,29100,0
|
|
20230706,163000,20579803900,29100,29100,29100,29100,0
|
|
20230706,162900,20579803900,29100,29100,29100,29100,0
|
|
20230706,162800,20579803900,29100,29100,29100,29100,0
|
|
20230706,162700,20579803900,29100,29100,29100,29100,0
|
|
20230706,162600,20579803900,29100,29100,29100,29100,0
|
|
20230706,162500,20579803900,29100,29100,29100,29100,0
|
|
20230706,162400,20579803900,29100,29100,29100,29100,0
|
|
20230706,162300,20579803900,29100,29100,29100,29100,0
|
|
20230706,162200,20579803900,29100,29100,29100,29100,0
|
|
20230706,162100,20579803900,29100,29100,29100,29100,0
|
|
20230706,162000,20579803900,29100,29100,29100,29100,0
|
|
20230706,161900,20579803900,29100,29100,29100,29100,0
|
|
20230706,161800,20579803900,29100,29100,29100,29100,0
|
|
20230706,161700,20579803900,29100,29100,29100,29100,0
|
|
20230706,161600,20579803900,29100,29100,29100,29100,0
|
|
20230706,161500,20579803900,29100,29100,29100,29100,0
|
|
20230706,161400,20579803900,29100,29100,29100,29100,0
|
|
20230706,161300,20579803900,29100,29100,29100,29100,0
|
|
20230706,161200,20579803900,29100,29100,29100,29100,0
|
|
20230706,161100,20579803900,29100,29100,29100,29100,0
|
|
20230706,161000,20579803900,29100,29100,29100,29100,0
|
|
20230706,160900,20579803900,29100,29100,29100,29100,0
|
|
20230706,160800,20579803900,29100,29100,29100,29100,0
|
|
20230706,160700,20579803900,29100,29100,29100,29100,0
|
|
20230706,160600,20579803900,29100,29100,29100,29100,0
|
|
20230706,160500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,160400,20579803900,29100,29100,29100,29100,0
|
|
20230706,160300,20579803900,29100,29100,29100,29100,0
|
|
20230706,160200,20579803900,29100,29100,29100,29100,0
|
|
20230706,160100,20579803900,29100,29100,29100,29100,0
|
|
20230706,160000,20579803900,29100,29100,29100,29100,0
|
|
20230706,155900,20579803900,29100,29100,29100,29100,0
|
|
20230706,155800,20579803900,29100,29100,29100,29100,0
|
|
20230706,155700,20579803900,29100,29100,29100,29100,0
|
|
20230706,155600,20579803900,29100,29100,29100,29100,0
|
|
20230706,155500,20579803900,29100,29100,29100,29100,0
|
|
20230706,155400,20579803900,29100,29100,29100,29100,0
|
|
20230706,155300,20579803900,29100,29100,29100,29100,0
|
|
20230706,155200,20579803900,29100,29100,29100,29100,0
|
|
20230706,155100,20579803900,29100,29100,29100,29100,0
|
|
20230706,155000,20579803900,29100,29100,29100,29100,0
|
|
20230706,154900,20579803900,29100,29100,29100,29100,0
|
|
20230706,154800,20579803900,29100,29100,29100,29100,0
|
|
20230706,154700,20579803900,29100,29100,29100,29100,0
|
|
20230706,154600,20579803900,29100,29100,29100,29100,0
|
|
20230706,154500,20579803900,29100,29100,29100,29100,0
|
|
20230706,154400,20579803900,29100,29100,29100,29100,0
|
|
20230706,154300,20579803900,29100,29100,29100,29100,0
|
|
20230706,154200,20579803900,29100,29100,29100,29100,0
|
|
20230706,154100,20579803900,29100,29100,29100,29100,0
|
|
20230706,154000,20579803900,29100,29100,29100,29100,0
|
|
20230706,153900,20579803900,29100,29100,29100,29100,0
|
|
20230706,153800,20579803900,29100,29100,29100,29100,0
|
|
20230706,153700,20579803900,29100,29100,29100,29100,0
|
|
20230706,153600,20579803900,29100,29100,29100,29100,0
|
|
20230706,153500,20579803900,29100,29100,29100,29100,97112
|
|
20230706,153400,20579803900,29100,29100,29100,29100,0
|
|
20230706,153300,20579803900,29100,29100,29100,29100,0
|
|
20230706,153200,20579803900,29100,29100,29100,29100,0
|
|
20230706,153100,20579803900,29100,29100,29100,29100,0
|
|
20230706,153000,20579803900,29100,29100,29100,29100,97112
|
|
20230706,152900,17753844700,29000,29000,29000,29000,0
|
|
20230706,152800,17753844700,29000,29000,29000,29000,0
|
|
20230706,152700,17753844700,29000,29000,29000,29000,0
|
|
20230706,152600,17753844700,29000,29000,29000,29000,0
|
|
20230706,152500,17753844700,29000,29000,29000,29000,0
|
|
20230706,152400,17753844700,29000,29000,29000,29000,0
|
|
20230706,152300,17753844700,29000,29000,29000,29000,0
|
|
20230706,152200,17753844700,29000,29000,29000,29000,0
|
|
20230706,152100,17753844700,29000,29000,29000,29000,0
|
|
20230706,152000,17753844700,29000,29000,29000,29000,0
|
|
20230706,151900,17753844700,29000,29000,29050,28950,7650
|
|
20230706,151800,17531910850,29000,29050,29050,29000,2394
|
|
20230706,151700,17462473250,29050,29050,29050,29000,848
|
|
20230706,151600,17437852000,29000,29000,29050,29000,992
|
|
20230706,151500,17409060950,29000,29050,29100,29000,3313
|
|
20230706,151400,17312877350,29050,29100,29100,29050,1202
|
|
20230706,151300,17277942300,29050,29050,29100,29050,1695
|
|
20230706,151200,17228677400,29050,29100,29100,29050,1487
|
|
20230706,151100,17185460550,29050,28950,29100,28950,3847
|
|
20230706,151000,17073804950,29000,28950,29000,28950,1709
|
|
20230706,150900,17024288650,29000,29050,29050,28950,3875
|
|
20230706,150800,16911882250,29000,29050,29050,28950,1623
|
|
20230706,150700,16864790750,29050,29000,29050,29000,1312
|
|
20230706,150600,16826707800,29000,29050,29050,29000,1069
|
|
20230706,150500,16795689950,29000,29100,29100,29000,2502
|
|
20230706,150400,16723010000,29050,29050,29100,29000,3993
|
|
20230706,150300,16607023300,29000,29050,29050,29000,1637
|
|
20230706,150200,16559517050,29000,29050,29050,29000,1288
|
|
20230706,150100,16522145100,29000,29000,29050,29000,1386
|
|
20230706,150000,16481925400,29050,29050,29050,29000,1695
|
|
20230706,145900,16432733250,29000,29050,29050,29000,1104
|
|
20230706,145800,16400691250,29050,29050,29050,29000,2997
|
|
20230706,145700,16313745250,29050,29050,29050,29000,1229
|
|
20230706,145600,16278081200,29000,29000,29050,29000,1558
|
|
20230706,145500,16232865150,29000,29000,29050,29000,1583
|
|
20230706,145400,16186923300,29000,29050,29050,29000,1123
|
|
20230706,145300,16154340700,29000,29050,29050,29000,1686
|
|
20230706,145200,16105409550,29000,29050,29050,29000,1310
|
|
20230706,145100,16067388800,29050,29050,29050,28950,2778
|
|
20230706,145000,15986797050,29050,29050,29050,29000,1120
|
|
20230706,144900,15954284350,29050,29000,29050,29000,2591
|
|
20230706,144800,15879086950,29050,29050,29050,29000,1432
|
|
20230706,144700,15837519250,29000,29050,29050,29000,1314
|
|
20230706,144600,15799387300,29000,29050,29050,29000,1932
|
|
20230706,144500,15743327900,29050,29050,29050,29000,1310
|
|
20230706,144400,15705301400,29000,29000,29050,29000,1415
|
|
20230706,144300,15664233500,29000,29050,29050,29000,1692
|
|
20230706,144200,15615124450,29050,29050,29050,29000,1787
|
|
20230706,144100,15563256500,29050,29050,29050,29000,1035
|
|
20230706,144000,15533224550,29050,29050,29050,29000,1429
|
|
20230706,143900,15491744100,29000,29050,29050,29000,1111
|
|
20230706,143800,15459500800,29050,29050,29050,29000,1659
|
|
20230706,143700,15411364300,29000,29000,29050,29000,2290
|
|
20230706,143600,15344924000,29050,29050,29050,29000,1010
|
|
20230706,143500,15315594000,29050,29000,29050,29000,1211
|
|
20230706,143400,15280437650,29050,29000,29050,29000,580
|
|
20230706,143300,15263596650,29050,29050,29050,29000,3564
|
|
20230706,143200,15160182300,29050,29050,29050,29000,999
|
|
20230706,143100,15131171950,29050,29050,29050,29000,1960
|
|
20230706,143000,15074251200,29050,29050,29050,29000,562
|
|
20230706,142900,15057930400,29050,29050,29050,29000,1540
|
|
20230706,142800,15013231950,29050,29000,29050,29000,957
|
|
20230706,142700,14985434400,29050,29050,29050,29000,872
|
|
20230706,142600,14960118700,29000,29050,29050,29000,843
|
|
20230706,142500,14935644000,29050,29000,29050,28950,2455
|
|
20230706,142400,14864446300,29000,29000,29000,28950,1096
|
|
20230706,142300,14832672150,29000,29000,29000,28950,746
|
|
20230706,142200,14811045750,29000,28950,29000,28950,496
|
|
20230706,142100,14796673250,28950,29050,29050,28950,3843
|
|
20230706,142000,14685219400,29050,29050,29050,29000,1654
|
|
20230706,141900,14637236900,29050,29050,29050,29000,555
|
|
20230706,141800,14621114250,29000,29050,29050,29000,849
|
|
20230706,141700,14596475000,29050,29050,29050,29000,558
|
|
20230706,141600,14580274250,29050,29050,29050,29000,805
|
|
20230706,141500,14556906750,29050,29050,29050,29000,969
|
|
20230706,141400,14528788550,29050,29050,29050,29000,449
|
|
20230706,141300,14515753250,29050,29000,29050,29000,312
|
|
20230706,141200,14506700000,29000,29050,29050,29000,1350
|
|
20230706,141100,14467542100,29000,29050,29050,29000,627
|
|
20230706,141000,14449342200,29000,29050,29050,29000,509
|
|
20230706,140900,14434564800,29050,28950,29050,28950,3758
|
|
20230706,140800,14325700400,29000,29050,29050,28950,4782
|
|
20230706,140700,14187002800,29050,29000,29050,29000,703
|
|
20230706,140600,14166596750,29050,29050,29050,29000,383
|
|
20230706,140500,14155474200,29050,29050,29050,29000,465
|
|
20230706,140400,14141975450,29050,29050,29050,29000,956
|
|
20230706,140300,14114214500,29050,29050,29050,29000,414
|
|
20230706,140200,14102197550,29050,29000,29050,29000,619
|
|
20230706,140100,14084229050,29000,29050,29050,29000,687
|
|
20230706,140000,14064279200,29050,29000,29050,29000,521
|
|
20230706,135900,14049156850,29050,29050,29050,29000,329
|
|
20230706,135800,14039602600,29050,29050,29050,29000,338
|
|
20230706,135700,14029791300,29050,29050,29050,29000,343
|
|
20230706,135600,14019833300,29050,29050,29050,29000,561
|
|
20230706,135500,14003550150,29050,29050,29050,29000,304
|
|
20230706,135400,13994726000,29050,29050,29050,29000,288
|
|
20230706,135300,13986367200,29050,28900,29100,28900,25800
|
|
20230706,135200,13238544950,28900,28850,28900,28850,1289
|
|
20230706,135100,13201337700,28900,28900,28900,28850,386
|
|
20230706,135000,13190190650,28850,28900,28900,28850,1024
|
|
20230706,134900,13160608900,28900,28900,28900,28850,458
|
|
20230706,134800,13147385700,28900,28900,28900,28850,528
|
|
20230706,134700,13132131800,28900,28900,28900,28850,991
|
|
20230706,134600,13103506950,28900,28900,28900,28850,100
|
|
20230706,134500,13100619200,28850,28900,28900,28850,926
|
|
20230706,134400,13073877750,28850,28900,28900,28850,384
|
|
20230706,134300,13062789800,28850,28900,28900,28850,650
|
|
20230706,134200,13044013100,28900,28850,28900,28850,672
|
|
20230706,134100,13024609650,28900,28850,28900,28850,491
|
|
20230706,134000,13010425850,28900,28900,28900,28850,449
|
|
20230706,133900,12997461150,28900,28900,28900,28850,803
|
|
20230706,133800,12974273900,28900,28850,28900,28850,761
|
|
20230706,133700,12952289400,28900,28900,28900,28850,374
|
|
20230706,133600,12941490150,28900,28900,28900,28850,625
|
|
20230706,133500,12923445050,28900,28900,28900,28850,564
|
|
20230706,133400,12907150050,28900,28900,28900,28850,1171
|
|
20230706,133300,12873346600,28900,28900,28900,28850,775
|
|
20230706,133200,12850976450,28900,28850,28900,28850,213
|
|
20230706,133100,12844829050,28900,28900,28950,28900,2753
|
|
20230706,133000,12765264800,28900,28950,28950,28900,984
|
|
20230706,132900,12736819900,28950,28950,28950,28900,2461
|
|
20230706,132800,12665684100,28950,28950,28950,28900,604
|
|
20230706,132700,12648210700,28950,28900,28950,28900,716
|
|
20230706,132600,12627503500,28950,28950,28950,28900,523
|
|
20230706,132500,12612376150,28950,28950,28950,28900,733
|
|
20230706,132400,12591167500,28950,28950,28950,28900,525
|
|
20230706,132300,12575978650,28950,28950,28950,28900,635
|
|
20230706,132200,12557610150,28950,28950,28950,28900,483
|
|
20230706,132100,12543639600,28950,28950,28950,28900,304
|
|
20230706,132000,12534846100,28950,28950,28950,28900,832
|
|
20230706,131900,12510782250,28950,28950,28950,28900,1101
|
|
20230706,131800,12478955750,28900,28950,28950,28900,248
|
|
20230706,131700,12471785100,28950,28950,28950,28900,2298
|
|
20230706,131600,12405362950,28900,28950,28950,28900,856
|
|
20230706,131500,12380616050,28900,28850,28950,28850,6014
|
|
20230706,131400,12206803850,28900,28850,28900,28850,600
|
|
20230706,131300,12189473600,28900,28900,28900,28850,1619
|
|
20230706,131200,12142718600,28900,28850,28900,28850,1006
|
|
20230706,131100,12113685400,28900,28850,28900,28800,8425
|
|
20230706,131000,11870692400,28900,28850,28900,28850,532
|
|
20230706,130900,11855340150,28850,28900,28900,28850,1576
|
|
20230706,130800,11809866750,28900,28850,28900,28850,3085
|
|
20230706,130700,11720860250,28850,28850,28900,28850,4387
|
|
20230706,130600,11594289950,28850,28900,28900,28850,2226
|
|
20230706,130500,11530063750,28850,28900,28900,28850,706
|
|
20230706,130400,11509686600,28900,28950,28950,28850,3479
|
|
20230706,130300,11409149250,28950,28900,28950,28900,870
|
|
20230706,130200,11383985350,28950,28950,28950,28900,561
|
|
20230706,130100,11367764500,28950,28950,28950,28900,640
|
|
20230706,130000,11349242900,28950,28950,28950,28900,825
|
|
20230706,125900,11325389200,28950,28950,28950,28900,480
|
|
20230706,125800,11311499250,28950,28950,28950,28900,841
|
|
20230706,125700,11287184550,28950,28900,28950,28900,663
|
|
20230706,125600,11268009400,28950,28900,28950,28900,623
|
|
20230706,125500,11249987050,28950,28900,28950,28900,1348
|
|
20230706,125400,11210966400,28950,28900,28950,28900,4871
|
|
20230706,125300,11070152600,28900,28850,28900,28850,2781
|
|
20230706,125200,10989844350,28900,28900,28900,28850,2033
|
|
20230706,125100,10931154050,28900,28900,28900,28850,298
|
|
20230706,125000,10922550600,28900,28900,28950,28850,5517
|
|
20230706,124900,10763157150,28950,28950,28950,28900,746
|
|
20230706,124800,10741583450,28950,28900,28950,28900,1760
|
|
20230706,124700,10690696450,28950,28950,28950,28900,1416
|
|
20230706,124600,10649763150,28950,28950,28950,28900,828
|
|
20230706,124500,10625812700,28950,28900,28950,28900,380
|
|
20230706,124400,10614820900,28900,28950,28950,28900,781
|
|
20230706,124300,10592221800,28950,28900,28950,28900,598
|
|
20230706,124200,10574924000,28950,28900,28950,28900,242
|
|
20230706,124100,10567921400,28950,28950,28950,28900,499
|
|
20230706,124000,10553481300,28950,28950,28950,28900,561
|
|
20230706,123900,10537253900,28950,28950,28950,28900,406
|
|
20230706,123800,10525507800,28950,28950,28950,28900,566
|
|
20230706,123700,10509133000,28950,28900,28950,28900,724
|
|
20230706,123600,10488190750,28950,28950,28950,28900,332
|
|
20230706,123500,10478587850,28900,28900,28950,28900,331
|
|
20230706,123400,10469016050,28950,28950,28950,28900,831
|
|
20230706,123300,10444959300,28950,29000,29050,28950,4324
|
|
20230706,123200,10319565950,29000,28950,29050,28900,6441
|
|
20230706,123100,10132955750,28950,28950,28950,28900,494
|
|
20230706,123000,10118662750,28950,28900,28950,28850,11070
|
|
20230706,122900,9798758700,28900,28900,28950,28850,840
|
|
20230706,122800,9774501800,28950,28950,28950,28900,386
|
|
20230706,122700,9763342050,28900,28950,28950,28900,1309
|
|
20230706,122600,9725508150,28950,28950,28950,28900,1528
|
|
20230706,122500,9681325600,28950,28950,29000,28950,808
|
|
20230706,122400,9657927600,28950,28950,29000,28950,911
|
|
20230706,122300,9631540750,29000,28950,29000,28950,569
|
|
20230706,122200,9615048600,29000,29000,29000,28950,165
|
|
20230706,122100,9610268900,29000,29000,29000,28950,366
|
|
20230706,122000,9599665700,29000,29000,29000,28950,516
|
|
20230706,121900,9584712750,28950,29000,29000,28950,309
|
|
20230706,121800,9575758150,29000,28950,29000,28950,404
|
|
20230706,121700,9564055700,29000,28950,29000,28900,1907
|
|
20230706,121600,9508832400,28950,29000,29000,28950,575
|
|
20230706,121500,9492184900,29000,29000,29000,28950,835
|
|
20230706,121400,9468007950,29000,29000,29000,28950,677
|
|
20230706,121300,9448400500,28950,29000,29000,28950,423
|
|
20230706,121200,9436146750,28950,29000,29000,28950,395
|
|
20230706,121100,9424701750,28950,29000,29000,28950,301
|
|
20230706,121000,9415981100,29000,29000,29000,28950,374
|
|
20230706,120900,9405144350,29000,29000,29000,28950,301
|
|
20230706,120800,9396425050,29000,28950,29000,28950,401
|
|
20230706,120700,9384808600,29000,29000,29000,28950,562
|
|
20230706,120600,9368533150,29000,28950,29000,28900,3371
|
|
20230706,120500,9270929150,28950,28950,29000,28850,4840
|
|
20230706,120400,9131075700,28950,29000,29000,28950,1012
|
|
20230706,120300,9101773850,29000,28950,29000,28950,425
|
|
20230706,120200,9089460400,28950,29000,29000,28950,931
|
|
20230706,120100,9062501550,29000,29000,29000,28950,533
|
|
20230706,120000,9047053500,29000,29000,29000,28950,417
|
|
20230706,115900,9034970900,29000,28950,29000,28950,478
|
|
20230706,115800,9021121900,29000,29000,29000,28950,366
|
|
20230706,115700,9010519150,29000,28950,29000,28950,733
|
|
20230706,115600,8989270950,29000,29000,29000,28950,475
|
|
20230706,115500,8975508100,29000,28950,29000,28950,462
|
|
20230706,115400,8962119750,28950,28950,29000,28950,288
|
|
20230706,115300,8953775900,28950,29000,29000,28950,661
|
|
20230706,115200,8934617500,29000,28950,29000,28950,1172
|
|
20230706,115100,8900667500,29000,29000,29000,28950,403
|
|
20230706,115000,8888990200,29000,29000,29000,28950,371
|
|
20230706,114900,8878242950,28950,29000,29000,28950,519
|
|
20230706,114800,8863207500,29000,29000,29000,28950,597
|
|
20230706,114700,8845904600,28950,28950,29000,28950,545
|
|
20230706,114600,8830117250,29000,29000,29000,28950,329
|
|
20230706,114500,8820585300,29000,29000,29000,28950,197
|
|
20230706,114400,8814872500,28950,29000,29000,28950,438
|
|
20230706,114300,8802185100,28950,29000,29000,28950,485
|
|
20230706,114200,8788139650,28950,28950,29000,28900,836
|
|
20230706,114100,8763937650,28950,28850,28950,28850,3071
|
|
20230706,114000,8675158300,28900,28950,28950,28900,3105
|
|
20230706,113900,8585407750,28900,28950,28950,28900,442
|
|
20230706,113800,8572624950,28900,28950,28950,28900,667
|
|
20230706,113700,8553332000,28900,28950,28950,28900,607
|
|
20230706,113600,8535770600,28950,28950,28950,28900,470
|
|
20230706,113500,8522175300,28950,28950,28950,28900,819
|
|
20230706,113400,8498470850,28950,28950,28950,28900,762
|
|
20230706,113300,8476418050,28950,28950,28950,28900,419
|
|
20230706,113200,8464297000,28950,28950,28950,28850,1239
|
|
20230706,113100,8428438350,28850,28900,28900,28850,5761
|
|
20230706,113000,8261970200,28850,28850,28900,28850,421
|
|
20230706,112900,8249816400,28850,28950,28950,28850,2444
|
|
20230706,112800,8179242400,28900,28950,28950,28900,2987
|
|
20230706,112700,8092897700,28900,28950,28950,28900,1041
|
|
20230706,112600,8062797300,28950,28950,28950,28900,380
|
|
20230706,112500,8051804250,28950,28950,28950,28900,533
|
|
20230706,112400,8036387400,28950,28900,28950,28900,327
|
|
20230706,112300,8026931700,28950,28900,28950,28900,550
|
|
20230706,112200,8011014150,28950,28950,28950,28900,562
|
|
20230706,112100,7994758700,28950,28900,28950,28900,638
|
|
20230706,112000,7976295600,28950,28950,28950,28900,541
|
|
20230706,111900,7960648450,28950,28900,28950,28900,567
|
|
20230706,111800,7944248800,28950,28900,28950,28900,359
|
|
20230706,111700,7933864250,28950,28950,28950,28900,1635
|
|
20230706,111600,7886539900,29000,29050,29050,29000,3083
|
|
20230706,111500,7797122950,29050,29050,29050,29000,427
|
|
20230706,111400,7784729000,29050,29000,29050,29000,668
|
|
20230706,111300,7765345100,29050,29050,29050,29000,935
|
|
20230706,111200,7738189500,29050,29050,29050,29000,193
|
|
20230706,111100,7732587600,29000,29000,29000,28950,2134
|
|
20230706,111000,7670715200,29000,28950,29000,28900,2643
|
|
20230706,110900,7594193200,28950,28950,28950,28900,706
|
|
20230706,110800,7573755750,28950,28900,28950,28900,1553
|
|
20230706,110700,7528805450,28950,28950,28950,28900,734
|
|
20230706,110600,7507568550,28900,28950,28950,28900,508
|
|
20230706,110500,7492867450,28950,28950,28950,28900,656
|
|
20230706,110400,7473881700,28950,28900,28950,28900,598
|
|
20230706,110300,7456585950,28950,28950,28950,28900,1722
|
|
20230706,110200,7406758650,28900,28950,28950,28900,2724
|
|
20230706,110100,7327907450,28950,28900,28950,28900,626
|
|
20230706,110000,7309807500,28950,28900,28950,28850,5196
|
|
20230706,105900,7159627750,28900,28900,28900,28850,2133
|
|
20230706,105800,7097991150,28850,28900,28900,28850,1054
|
|
20230706,105700,7067562550,28900,28850,28900,28850,828
|
|
20230706,105600,7043661250,28900,28850,28900,28850,1142
|
|
20230706,105500,7010677300,28900,28850,28900,28850,1067
|
|
20230706,105400,6979887150,28850,28900,28900,28850,1260
|
|
20230706,105300,6943526750,28900,28900,28900,28850,669
|
|
20230706,105200,6924214750,28850,28850,28900,28850,488
|
|
20230706,105100,6910134950,28900,28950,28950,28850,8883
|
|
20230706,105000,6653687800,28950,28900,28950,28900,1047
|
|
20230706,104900,6623390950,28950,28950,28950,28900,600
|
|
20230706,104800,6606024850,28950,28950,28950,28900,1476
|
|
20230706,104700,6563325000,28950,28950,28950,28900,663
|
|
20230706,104600,6544138000,28950,28950,28950,28900,639
|
|
20230706,104500,6525660000,28950,29050,29050,28900,5011
|
|
20230706,104400,6380451050,29050,29050,29050,29000,952
|
|
20230706,104300,6352820900,29050,29000,29050,29000,1231
|
|
20230706,104200,6317092450,29050,29000,29050,28950,5497
|
|
20230706,104100,6157653300,29000,29000,29000,28950,746
|
|
20230706,104000,6136043600,29000,29000,29000,28950,736
|
|
20230706,103900,6114711450,29000,29000,29000,28950,937
|
|
20230706,103800,6087550850,28950,29000,29000,28950,336
|
|
20230706,103700,6077818150,29000,29000,29000,28950,950
|
|
20230706,103600,6050276700,29050,29050,29050,29000,573
|
|
20230706,103500,6033645250,29000,29000,29050,29000,260
|
|
20230706,103400,6026101250,29050,29050,29050,29000,538
|
|
20230706,103300,6010478900,29050,29000,29050,29000,770
|
|
20230706,103200,5988138000,29050,29000,29050,29000,290
|
|
20230706,103100,5979724950,29000,29000,29050,28950,1875
|
|
20230706,103000,5925339850,29000,29000,29000,28950,1192
|
|
20230706,102900,5890774050,29000,29050,29100,29000,1167
|
|
20230706,102800,5856885600,29050,28950,29100,28950,10013
|
|
20230706,102700,5566452850,29000,29000,29000,28950,491
|
|
20230706,102600,5552223200,29000,29000,29000,28950,498
|
|
20230706,102500,5537791800,29000,28950,29000,28900,2565
|
|
20230706,102400,5463533050,28950,28950,28950,28900,1431
|
|
20230706,102300,5422159350,28900,28950,28950,28900,364
|
|
20230706,102200,5411636600,28950,28950,28950,28900,280
|
|
20230706,102100,5403542800,28950,28950,29000,28900,1554
|
|
20230706,102000,5358556650,28950,29000,29000,28950,2057
|
|
20230706,101900,5298984800,29000,29000,29000,28950,524
|
|
20230706,101800,5283806400,29000,29000,29000,28950,727
|
|
20230706,101700,5262745800,29000,28950,29000,28950,258
|
|
20230706,101600,5255268000,29000,29000,29000,28950,1354
|
|
20230706,101500,5216016650,29000,29000,29000,28950,709
|
|
20230706,101400,5195479700,29000,29000,29000,28950,1379
|
|
20230706,101300,5155550100,29000,29000,29000,28950,391
|
|
20230706,101200,5144217100,29000,29000,29000,28950,800
|
|
20230706,101100,5121041200,29000,28950,29000,28950,1224
|
|
20230706,101000,5085562000,29000,29000,29000,28950,410
|
|
20230706,100900,5073679900,29000,29000,29000,28950,1195
|
|
20230706,100800,5039044100,29000,29000,29000,28950,284
|
|
20230706,100700,5030818600,28950,28950,29000,28950,1569
|
|
20230706,100600,4985388900,29000,28950,29000,28950,484
|
|
20230706,100500,4971373400,29000,28900,29000,28850,5671
|
|
20230706,100400,4807272900,28850,28850,28900,28850,1876
|
|
20230706,100300,4753069950,28900,28900,28900,28850,3890
|
|
20230706,100200,4640793800,28900,28900,28900,28850,728
|
|
20230706,100100,4619758500,28900,29000,29000,28900,7586
|
|
20230706,100000,4400254050,29000,29000,29000,28950,548
|
|
20230706,095900,4384374100,29000,28950,29000,28950,502
|
|
20230706,095800,4369827050,29000,29000,29000,28950,1176
|
|
20230706,095700,4335771750,28950,29000,29000,28950,1733
|
|
20230706,095600,4285518200,29000,28950,29000,28900,2185
|
|
20230706,095500,4222254550,28950,28950,28950,28900,1393
|
|
20230706,095400,4181940050,28950,28950,28950,28900,836
|
|
20230706,095300,4157752550,28950,28950,28950,28900,852
|
|
20230706,095200,4133101250,28950,28950,28950,28900,501
|
|
20230706,095100,4118601150,28950,28950,29000,28900,1042
|
|
20230706,095000,4088441350,29000,29000,29050,28950,2407
|
|
20230706,094900,4018677800,29000,29100,29100,28900,5326
|
|
20230706,094800,3863918800,29100,29050,29100,29050,4424
|
|
20230706,094700,3735306550,29000,29000,29050,28950,7301
|
|
20230706,094600,3523556000,28950,28950,29000,28950,1127
|
|
20230706,094500,3490922300,29000,28950,29000,28900,2139
|
|
20230706,094400,3429005250,28950,28950,28950,28900,1799
|
|
20230706,094300,3376927700,29000,29000,29000,28950,491
|
|
20230706,094200,3362707450,29000,28950,29000,28950,1741
|
|
20230706,094100,3312304650,29000,28950,29000,28900,2260
|
|
20230706,094000,3246870300,28950,28950,28950,28900,523
|
|
20230706,093900,3231736250,28900,29000,29000,28900,4863
|
|
20230706,093800,3091144600,28950,29000,29000,28950,647
|
|
20230706,093700,3072412300,28950,28950,29000,28950,1334
|
|
20230706,093600,3033790650,28950,28950,29000,28950,92
|
|
20230706,093500,3031124800,28950,29000,29000,28950,427
|
|
20230706,093400,3018760350,29000,28950,29000,28950,3110
|
|
20230706,093300,2928696400,29000,28950,29000,28950,142
|
|
20230706,093200,2924582150,29000,29000,29000,28950,173
|
|
20230706,093100,2919570250,29000,29000,29000,28950,1099
|
|
20230706,093000,2887742250,29000,29000,29000,28900,1996
|
|
20230706,092900,2829960150,28950,29000,29000,28950,1538
|
|
20230706,092800,2785420850,29000,28950,29000,28950,1299
|
|
20230706,092700,2747800450,29000,28950,29000,28950,804
|
|
20230706,092600,2724507200,28950,29000,29000,28950,444
|
|
20230706,092500,2711642950,28950,29000,29000,28950,693
|
|
20230706,092400,2691565200,29000,28900,29000,28900,2020
|
|
20230706,092300,2633094400,28900,28950,28950,28850,2866
|
|
20230706,092200,2550251500,28950,28900,28950,28900,1648
|
|
20230706,092100,2502597700,28950,29000,29000,28900,1245
|
|
20230706,092000,2466572500,28950,29050,29050,28950,1369
|
|
20230706,091900,2426850300,29050,28900,29100,28900,10510
|
|
20230706,091800,2122285700,28850,28900,28900,28850,1115
|
|
20230706,091700,2090066350,28850,28900,28900,28850,263
|
|
20230706,091600,2082469400,28900,28900,28950,28900,1315
|
|
20230706,091500,2044460750,28900,28900,28950,28900,1634
|
|
20230706,091400,1997237900,28900,28950,28950,28900,911
|
|
20230706,091300,1970907050,28900,28900,28950,28850,4825
|
|
20230706,091200,1831408750,28900,28800,28900,28800,3912
|
|
20230706,091100,1718675300,28800,28850,28850,28800,547
|
|
20230706,091000,1702914850,28850,28850,28850,28800,1316
|
|
20230706,090900,1664987000,28800,28700,28850,28650,8370
|
|
20230706,090800,1424295050,28700,28700,28700,28700,468
|
|
20230706,090700,1410863450,28700,28700,28750,28600,7173
|
|
20230706,090600,1205182350,28700,28850,28850,28600,17377
|
|
20230706,090500,705957150,28850,28850,28850,28800,3274
|
|
20230706,090400,611533650,28850,28800,28850,28800,2585
|
|
20230706,090300,537056200,28750,28900,28900,28750,6930
|
|
20230706,090200,337472600,28900,28950,29000,28850,4838
|
|
20230706,090100,197487200,29000,29050,29050,29000,3177
|
|
20230706,090000,105334650,29050,29050,29050,29000,3619
|