621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,191700,10485994550,26550,26550,26550,26550,0
|
|
20230704,191600,10485994550,26550,26550,26550,26550,0
|
|
20230704,191500,10485994550,26550,26550,26550,26550,0
|
|
20230704,191400,10485994550,26550,26550,26550,26550,0
|
|
20230704,191300,10485994550,26550,26550,26550,26550,0
|
|
20230704,191200,10485994550,26550,26550,26550,26550,0
|
|
20230704,191100,10485994550,26550,26550,26550,26550,0
|
|
20230704,191000,10485994550,26550,26550,26550,26550,0
|
|
20230704,190900,10485994550,26550,26550,26550,26550,0
|
|
20230704,190800,10485994550,26550,26550,26550,26550,0
|
|
20230704,190700,10485994550,26550,26550,26550,26550,0
|
|
20230704,190600,10485994550,26550,26550,26550,26550,0
|
|
20230704,190500,10485994550,26550,26550,26550,26550,0
|
|
20230704,190400,10485994550,26550,26550,26550,26550,0
|
|
20230704,190300,10485994550,26550,26550,26550,26550,0
|
|
20230704,190200,10485994550,26550,26550,26550,26550,0
|
|
20230704,190100,10485994550,26550,26550,26550,26550,0
|
|
20230704,190000,10485994550,26550,26550,26550,26550,0
|
|
20230704,185900,10485994550,26550,26550,26550,26550,0
|
|
20230704,185800,10485994550,26550,26550,26550,26550,0
|
|
20230704,185700,10485994550,26550,26550,26550,26550,0
|
|
20230704,185600,10485994550,26550,26550,26550,26550,0
|
|
20230704,185500,10485994550,26550,26550,26550,26550,0
|
|
20230704,185400,10485994550,26550,26550,26550,26550,0
|
|
20230704,185300,10485994550,26550,26550,26550,26550,0
|
|
20230704,185200,10485994550,26550,26550,26550,26550,0
|
|
20230704,185100,10485994550,26550,26550,26550,26550,0
|
|
20230704,185000,10485994550,26550,26550,26550,26550,0
|
|
20230704,184900,10485994550,26550,26550,26550,26550,0
|
|
20230704,184800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,184700,10485994550,26550,26550,26550,26550,0
|
|
20230704,184600,10485994550,26550,26550,26550,26550,0
|
|
20230704,184500,10485994550,26550,26550,26550,26550,0
|
|
20230704,184400,10485994550,26550,26550,26550,26550,0
|
|
20230704,184300,10485994550,26550,26550,26550,26550,0
|
|
20230704,184200,10485994550,26550,26550,26550,26550,0
|
|
20230704,184100,10485994550,26550,26550,26550,26550,0
|
|
20230704,184000,10485994550,26550,26550,26550,26550,0
|
|
20230704,183900,10485994550,26550,26550,26550,26550,0
|
|
20230704,183800,10485994550,26550,26550,26550,26550,0
|
|
20230704,183700,10485994550,26550,26550,26550,26550,0
|
|
20230704,183600,10485994550,26550,26550,26550,26550,0
|
|
20230704,183500,10485994550,26550,26550,26550,26550,0
|
|
20230704,183400,10485994550,26550,26550,26550,26550,0
|
|
20230704,183300,10485994550,26550,26550,26550,26550,0
|
|
20230704,183200,10485994550,26550,26550,26550,26550,0
|
|
20230704,183100,10485994550,26550,26550,26550,26550,0
|
|
20230704,183000,10485994550,26550,26550,26550,26550,0
|
|
20230704,182900,10485994550,26550,26550,26550,26550,0
|
|
20230704,182800,10485994550,26550,26550,26550,26550,0
|
|
20230704,182700,10485994550,26550,26550,26550,26550,0
|
|
20230704,182600,10485994550,26550,26550,26550,26550,0
|
|
20230704,182500,10485994550,26550,26550,26550,26550,0
|
|
20230704,182400,10485994550,26550,26550,26550,26550,0
|
|
20230704,182300,10485994550,26550,26550,26550,26550,0
|
|
20230704,182200,10485994550,26550,26550,26550,26550,0
|
|
20230704,182100,10485994550,26550,26550,26550,26550,0
|
|
20230704,182000,10485994550,26550,26550,26550,26550,0
|
|
20230704,181900,10485994550,26550,26550,26550,26550,0
|
|
20230704,181800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,181700,10485994550,26550,26550,26550,26550,0
|
|
20230704,181600,10485994550,26550,26550,26550,26550,0
|
|
20230704,181500,10485994550,26550,26550,26550,26550,0
|
|
20230704,181400,10485994550,26550,26550,26550,26550,0
|
|
20230704,181300,10485994550,26550,26550,26550,26550,0
|
|
20230704,181200,10485994550,26550,26550,26550,26550,0
|
|
20230704,181100,10485994550,26550,26550,26550,26550,0
|
|
20230704,181000,10485994550,26550,26550,26550,26550,0
|
|
20230704,180900,10485994550,26550,26550,26550,26550,0
|
|
20230704,180800,10485994550,26550,26550,26550,26550,0
|
|
20230704,180700,10485994550,26550,26550,26550,26550,0
|
|
20230704,180600,10485994550,26550,26550,26550,26550,0
|
|
20230704,180500,10485994550,26550,26550,26550,26550,0
|
|
20230704,180400,10485994550,26550,26550,26550,26550,0
|
|
20230704,180300,10485994550,26550,26550,26550,26550,0
|
|
20230704,180200,10485994550,26550,26550,26550,26550,0
|
|
20230704,180100,10485994550,26550,26550,26550,26550,0
|
|
20230704,180000,10485994550,26550,26550,26550,26550,0
|
|
20230704,175900,10485994550,26550,26550,26550,26550,0
|
|
20230704,175800,10485994550,26550,26550,26550,26550,0
|
|
20230704,175700,10485994550,26550,26550,26550,26550,0
|
|
20230704,175600,10485994550,26550,26550,26550,26550,0
|
|
20230704,175500,10485994550,26550,26550,26550,26550,0
|
|
20230704,175400,10485994550,26550,26550,26550,26550,0
|
|
20230704,175300,10485994550,26550,26550,26550,26550,0
|
|
20230704,175200,10485994550,26550,26550,26550,26550,0
|
|
20230704,175100,10485994550,26550,26550,26550,26550,0
|
|
20230704,175000,10485994550,26550,26550,26550,26550,0
|
|
20230704,174900,10485994550,26550,26550,26550,26550,0
|
|
20230704,174800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,174700,10485994550,26550,26550,26550,26550,0
|
|
20230704,174600,10485994550,26550,26550,26550,26550,0
|
|
20230704,174500,10485994550,26550,26550,26550,26550,0
|
|
20230704,174400,10485994550,26550,26550,26550,26550,0
|
|
20230704,174300,10485994550,26550,26550,26550,26550,0
|
|
20230704,174200,10485994550,26550,26550,26550,26550,0
|
|
20230704,174100,10485994550,26550,26550,26550,26550,0
|
|
20230704,174000,10485994550,26550,26550,26550,26550,0
|
|
20230704,173900,10485994550,26550,26550,26550,26550,0
|
|
20230704,173800,10485994550,26550,26550,26550,26550,0
|
|
20230704,173700,10485994550,26550,26550,26550,26550,0
|
|
20230704,173600,10485994550,26550,26550,26550,26550,0
|
|
20230704,173500,10485994550,26550,26550,26550,26550,0
|
|
20230704,173400,10485994550,26550,26550,26550,26550,0
|
|
20230704,173300,10485994550,26550,26550,26550,26550,0
|
|
20230704,173200,10485994550,26550,26550,26550,26550,0
|
|
20230704,173100,10485994550,26550,26550,26550,26550,0
|
|
20230704,173000,10485994550,26550,26550,26550,26550,0
|
|
20230704,172900,10485994550,26550,26550,26550,26550,0
|
|
20230704,172800,10485994550,26550,26550,26550,26550,0
|
|
20230704,172700,10485994550,26550,26550,26550,26550,0
|
|
20230704,172600,10485994550,26550,26550,26550,26550,0
|
|
20230704,172500,10485994550,26550,26550,26550,26550,0
|
|
20230704,172400,10485994550,26550,26550,26550,26550,0
|
|
20230704,172300,10485994550,26550,26550,26550,26550,0
|
|
20230704,172200,10485994550,26550,26550,26550,26550,0
|
|
20230704,172100,10485994550,26550,26550,26550,26550,0
|
|
20230704,172000,10485994550,26550,26550,26550,26550,0
|
|
20230704,171900,10485994550,26550,26550,26550,26550,0
|
|
20230704,171800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,171700,10485994550,26550,26550,26550,26550,0
|
|
20230704,171600,10485994550,26550,26550,26550,26550,0
|
|
20230704,171500,10485994550,26550,26550,26550,26550,0
|
|
20230704,171400,10485994550,26550,26550,26550,26550,0
|
|
20230704,171300,10485994550,26550,26550,26550,26550,0
|
|
20230704,171200,10485994550,26550,26550,26550,26550,0
|
|
20230704,171100,10485994550,26550,26550,26550,26550,0
|
|
20230704,171000,10485994550,26550,26550,26550,26550,0
|
|
20230704,170900,10485994550,26550,26550,26550,26550,0
|
|
20230704,170800,10485994550,26550,26550,26550,26550,0
|
|
20230704,170700,10485994550,26550,26550,26550,26550,0
|
|
20230704,170600,10485994550,26550,26550,26550,26550,0
|
|
20230704,170500,10485994550,26550,26550,26550,26550,0
|
|
20230704,170400,10485994550,26550,26550,26550,26550,0
|
|
20230704,170300,10485994550,26550,26550,26550,26550,0
|
|
20230704,170200,10485994550,26550,26550,26550,26550,0
|
|
20230704,170100,10485994550,26550,26550,26550,26550,0
|
|
20230704,170000,10485994550,26550,26550,26550,26550,0
|
|
20230704,165900,10485994550,26550,26550,26550,26550,0
|
|
20230704,165800,10485994550,26550,26550,26550,26550,0
|
|
20230704,165700,10485994550,26550,26550,26550,26550,0
|
|
20230704,165600,10485994550,26550,26550,26550,26550,0
|
|
20230704,165500,10485994550,26550,26550,26550,26550,0
|
|
20230704,165400,10485994550,26550,26550,26550,26550,0
|
|
20230704,165300,10485994550,26550,26550,26550,26550,0
|
|
20230704,165200,10485994550,26550,26550,26550,26550,0
|
|
20230704,165100,10485994550,26550,26550,26550,26550,0
|
|
20230704,165000,10485994550,26550,26550,26550,26550,0
|
|
20230704,164900,10485994550,26550,26550,26550,26550,0
|
|
20230704,164800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,164700,10485994550,26550,26550,26550,26550,0
|
|
20230704,164600,10485994550,26550,26550,26550,26550,0
|
|
20230704,164500,10485994550,26550,26550,26550,26550,0
|
|
20230704,164400,10485994550,26550,26550,26550,26550,0
|
|
20230704,164300,10485994550,26550,26550,26550,26550,0
|
|
20230704,164200,10485994550,26550,26550,26550,26550,0
|
|
20230704,164100,10485994550,26550,26550,26550,26550,0
|
|
20230704,164000,10485994550,26550,26550,26550,26550,0
|
|
20230704,163900,10485994550,26550,26550,26550,26550,0
|
|
20230704,163800,10485994550,26550,26550,26550,26550,0
|
|
20230704,163700,10485994550,26550,26550,26550,26550,0
|
|
20230704,163600,10485994550,26550,26550,26550,26550,0
|
|
20230704,163500,10485994550,26550,26550,26550,26550,0
|
|
20230704,163400,10485994550,26550,26550,26550,26550,0
|
|
20230704,163300,10485994550,26550,26550,26550,26550,0
|
|
20230704,163200,10485994550,26550,26550,26550,26550,0
|
|
20230704,163100,10485994550,26550,26550,26550,26550,0
|
|
20230704,163000,10485994550,26550,26550,26550,26550,0
|
|
20230704,162900,10485994550,26550,26550,26550,26550,0
|
|
20230704,162800,10485994550,26550,26550,26550,26550,0
|
|
20230704,162700,10485994550,26550,26550,26550,26550,0
|
|
20230704,162600,10485994550,26550,26550,26550,26550,0
|
|
20230704,162500,10485994550,26550,26550,26550,26550,0
|
|
20230704,162400,10485994550,26550,26550,26550,26550,0
|
|
20230704,162300,10485994550,26550,26550,26550,26550,0
|
|
20230704,162200,10485994550,26550,26550,26550,26550,0
|
|
20230704,162100,10485994550,26550,26550,26550,26550,0
|
|
20230704,162000,10485994550,26550,26550,26550,26550,0
|
|
20230704,161900,10485994550,26550,26550,26550,26550,0
|
|
20230704,161800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,161700,10485994550,26550,26550,26550,26550,0
|
|
20230704,161600,10485994550,26550,26550,26550,26550,0
|
|
20230704,161500,10485994550,26550,26550,26550,26550,0
|
|
20230704,161400,10485994550,26550,26550,26550,26550,0
|
|
20230704,161300,10485994550,26550,26550,26550,26550,0
|
|
20230704,161200,10485994550,26550,26550,26550,26550,0
|
|
20230704,161100,10485994550,26550,26550,26550,26550,0
|
|
20230704,161000,10485994550,26550,26550,26550,26550,0
|
|
20230704,160900,10485994550,26550,26550,26550,26550,0
|
|
20230704,160800,10485994550,26550,26550,26550,26550,0
|
|
20230704,160700,10485994550,26550,26550,26550,26550,0
|
|
20230704,160600,10485994550,26550,26550,26550,26550,0
|
|
20230704,160500,10485994550,26550,26550,26550,26550,0
|
|
20230704,160400,10485994550,26550,26550,26550,26550,0
|
|
20230704,160300,10485994550,26550,26550,26550,26550,0
|
|
20230704,160200,10485994550,26550,26550,26550,26550,0
|
|
20230704,160100,10485994550,26550,26550,26550,26550,0
|
|
20230704,160000,10485994550,26550,26550,26550,26550,0
|
|
20230704,155900,10485994550,26550,26550,26550,26550,0
|
|
20230704,155800,10485994550,26550,26550,26550,26550,0
|
|
20230704,155700,10485994550,26550,26550,26550,26550,0
|
|
20230704,155600,10485994550,26550,26550,26550,26550,0
|
|
20230704,155500,10485994550,26550,26550,26550,26550,0
|
|
20230704,155400,10485994550,26550,26550,26550,26550,0
|
|
20230704,155300,10485994550,26550,26550,26550,26550,0
|
|
20230704,155200,10485994550,26550,26550,26550,26550,0
|
|
20230704,155100,10485994550,26550,26550,26550,26550,0
|
|
20230704,155000,10485994550,26550,26550,26550,26550,0
|
|
20230704,154900,10485994550,26550,26550,26550,26550,0
|
|
20230704,154800,10485994550,26550,26550,26550,26550,7003
|
|
20230704,154700,10485994550,26550,26550,26550,26550,0
|
|
20230704,154600,10485994550,26550,26550,26550,26550,0
|
|
20230704,154500,10485994550,26550,26550,26550,26550,0
|
|
20230704,154400,10485994550,26550,26550,26550,26550,0
|
|
20230704,154300,10485994550,26550,26550,26550,26550,0
|
|
20230704,154200,10485994550,26550,26550,26550,26550,0
|
|
20230704,154100,10485994550,26550,26550,26550,26550,0
|
|
20230704,154000,10485994550,26550,26550,26550,26550,0
|
|
20230704,153900,10485994550,26550,26550,26550,26550,0
|
|
20230704,153800,10485994550,26550,26550,26550,26550,0
|
|
20230704,153700,10485994550,26550,26550,26550,26550,0
|
|
20230704,153600,10485994550,26550,26550,26550,26550,0
|
|
20230704,153500,10485994550,26550,26550,26550,26550,0
|
|
20230704,153400,10485994550,26550,26550,26550,26550,0
|
|
20230704,153300,10485994550,26550,26550,26550,26550,0
|
|
20230704,153200,10485994550,26550,26550,26550,26550,0
|
|
20230704,153100,10485994550,26550,26550,26550,26550,0
|
|
20230704,153000,10485994550,26550,26550,26550,26550,7003
|
|
20230704,152900,10300064900,26600,26600,26600,26600,0
|
|
20230704,152800,10300064900,26600,26600,26600,26600,0
|
|
20230704,152700,10300064900,26600,26600,26600,26600,0
|
|
20230704,152600,10300064900,26600,26600,26600,26600,0
|
|
20230704,152500,10300064900,26600,26600,26600,26600,0
|
|
20230704,152400,10300064900,26600,26600,26600,26600,0
|
|
20230704,152300,10300064900,26600,26600,26600,26600,0
|
|
20230704,152200,10300064900,26600,26600,26600,26600,0
|
|
20230704,152100,10300064900,26600,26600,26600,26600,0
|
|
20230704,152000,10300064900,26600,26600,26600,26600,0
|
|
20230704,151900,10300064900,26600,26450,26600,26450,3688
|
|
20230704,151800,10202340800,26400,26350,26450,26350,3349
|
|
20230704,151700,10113928100,26350,26400,26450,26350,2341
|
|
20230704,151600,10052161900,26350,26400,26400,26350,885
|
|
20230704,151500,10028823550,26400,26400,26400,26350,175
|
|
20230704,151400,10024203700,26350,26400,26400,26350,527
|
|
20230704,151300,10010316050,26350,26400,26400,26350,238
|
|
20230704,151200,10004033750,26400,26400,26450,26350,1839
|
|
20230704,151100,9955481100,26400,26450,26450,26400,113
|
|
20230704,151000,9952497350,26450,26450,26450,26400,566
|
|
20230704,150900,9937554250,26400,26450,26450,26400,1225
|
|
20230704,150800,9905156450,26400,26400,26400,26350,1420
|
|
20230704,150700,9867670950,26350,26400,26400,26350,391
|
|
20230704,150600,9857364800,26400,26400,26400,26350,657
|
|
20230704,150500,9840029600,26400,26400,26400,26350,40
|
|
20230704,150400,9838973700,26400,26400,26400,26350,690
|
|
20230704,150300,9820770650,26400,26400,26400,26350,307
|
|
20230704,150200,9812667750,26400,26400,26400,26350,1554
|
|
20230704,150100,9771713550,26400,26400,26400,26400,290
|
|
20230704,150000,9764057550,26400,26400,26400,26350,22
|
|
20230704,145900,9763476900,26350,26400,26400,26350,241
|
|
20230704,145800,9757115000,26400,26400,26400,26350,411
|
|
20230704,145700,9746269750,26400,26400,26400,26350,238
|
|
20230704,145600,9739986600,26400,26350,26400,26350,341
|
|
20230704,145500,9731001150,26350,26350,26350,26350,671
|
|
20230704,145400,9713320300,26400,26400,26450,26350,1247
|
|
20230704,145300,9680457550,26400,26350,26400,26350,1956
|
|
20230704,145200,9628819400,26400,26350,26400,26350,1307
|
|
20230704,145100,9594379750,26350,26400,26400,26350,171
|
|
20230704,145000,9589870600,26350,26400,26400,26350,1044
|
|
20230704,144900,9562359500,26350,26400,26400,26350,219
|
|
20230704,144800,9556586900,26400,26400,26400,26300,568
|
|
20230704,144700,9541624750,26400,26350,26400,26350,396
|
|
20230704,144600,9531189900,26350,26350,26400,26350,1299
|
|
20230704,144500,9496960600,26350,26350,26400,26350,600
|
|
20230704,144400,9481150550,26400,26350,26400,26300,2530
|
|
20230704,144300,9414484950,26350,26400,26400,26350,2105
|
|
20230704,144200,9359000500,26400,26400,26400,26400,341
|
|
20230704,144100,9349998100,26400,26400,26400,26400,423
|
|
20230704,144000,9338830900,26450,26400,26450,26350,584
|
|
20230704,143900,9323422800,26400,26400,26400,26350,399
|
|
20230704,143800,9312889250,26400,26400,26400,26400,906
|
|
20230704,143700,9288970850,26400,26450,26450,26400,164
|
|
20230704,143600,9284640400,26450,26450,26450,26400,447
|
|
20230704,143500,9272828750,26450,26450,26450,26400,41
|
|
20230704,143400,9271746150,26400,26450,26450,26400,919
|
|
20230704,143300,9247483200,26450,26450,26450,26450,0
|
|
20230704,143200,9247483200,26450,26400,26450,26400,545
|
|
20230704,143100,9233094700,26450,26400,26450,26400,495
|
|
20230704,143000,9220026600,26400,26400,26400,26350,110
|
|
20230704,142900,9217122650,26400,26400,26400,26400,146
|
|
20230704,142800,9213268250,26400,26450,26450,26400,2036
|
|
20230704,142700,9159515450,26400,26450,26450,26400,318
|
|
20230704,142600,9151120100,26450,26450,26450,26400,735
|
|
20230704,142500,9131715400,26450,26450,26450,26400,1428
|
|
20230704,142400,9093977300,26450,26450,26500,26450,1427
|
|
20230704,142300,9056233100,26500,26500,26500,26450,236
|
|
20230704,142200,9049982800,26500,26500,26500,26500,220
|
|
20230704,142100,9044152800,26500,26500,26500,26450,231
|
|
20230704,142000,9038042600,26500,26500,26500,26500,15
|
|
20230704,141900,9037645100,26500,26500,26550,26450,450
|
|
20230704,141800,9025714650,26500,26500,26500,26450,2640
|
|
20230704,141700,8955864050,26450,26500,26500,26450,1547
|
|
20230704,141600,8914871550,26550,26500,26550,26500,443
|
|
20230704,141500,8903126700,26550,26550,26550,26500,470
|
|
20230704,141400,8890659650,26550,26500,26600,26500,422
|
|
20230704,141300,8879456100,26550,26600,26600,26550,79
|
|
20230704,141200,8877355700,26550,26500,26550,26500,333
|
|
20230704,141100,8868516550,26550,26550,26550,26500,594
|
|
20230704,141000,8852775400,26550,26550,26600,26550,673
|
|
20230704,140900,8834907000,26600,26600,26600,26600,1
|
|
20230704,140800,8834880400,26550,26600,26600,26550,206
|
|
20230704,140700,8829400950,26600,26550,26600,26550,203
|
|
20230704,140600,8824008700,26550,26550,26550,26500,599
|
|
20230704,140500,8808111300,26500,26600,26600,26500,3456
|
|
20230704,140400,8716283150,26650,26650,26650,26600,246
|
|
20230704,140300,8709728000,26650,26600,26650,26600,272
|
|
20230704,140200,8702480200,26600,26600,26600,26600,64
|
|
20230704,140100,8700777800,26650,26600,26650,26600,35
|
|
20230704,140000,8699845550,26600,26650,26650,26600,41
|
|
20230704,135900,8698753900,26650,26600,26650,26600,129
|
|
20230704,135800,8695321200,26650,26650,26650,26650,10
|
|
20230704,135700,8695054700,26650,26600,26650,26600,696
|
|
20230704,135600,8676541050,26600,26600,26600,26600,26
|
|
20230704,135500,8675849450,26600,26600,26600,26550,1417
|
|
20230704,135400,8638226600,26600,26600,26600,26600,330
|
|
20230704,135300,8629448600,26600,26550,26600,26550,182
|
|
20230704,135200,8624607950,26600,26600,26600,26600,481
|
|
20230704,135100,8611813350,26600,26600,26600,26600,4
|
|
20230704,135000,8611706950,26600,26550,26600,26550,338
|
|
20230704,134900,8602732700,26600,26550,26600,26550,165
|
|
20230704,134800,8598347300,26600,26600,26600,26550,1371
|
|
20230704,134700,8561921650,26600,26600,26600,26600,510
|
|
20230704,134600,8548355650,26600,26600,26650,26600,673
|
|
20230704,134500,8530453650,26650,26600,26650,26600,1116
|
|
20230704,134400,8500767100,26600,26600,26600,26600,282
|
|
20230704,134300,8493265900,26700,26650,26700,26600,798
|
|
20230704,134200,8472036550,26650,26700,26700,26650,826
|
|
20230704,134100,8450023600,26650,26700,26700,26650,11
|
|
20230704,134000,8449730400,26700,26700,26700,26650,406
|
|
20230704,133900,8438900200,26750,26750,26750,26750,139
|
|
20230704,133800,8435181950,26750,26700,26750,26700,307
|
|
20230704,133700,8426977250,26700,26700,26700,26700,60
|
|
20230704,133600,8425375250,26700,26750,26800,26700,3106
|
|
20230704,133500,8342293200,26800,26800,26800,26800,755
|
|
20230704,133400,8322059200,26800,26750,26800,26750,339
|
|
20230704,133300,8312990650,26750,26750,26750,26750,1
|
|
20230704,133200,8312963900,26700,26700,26700,26700,20
|
|
20230704,133100,8312429900,26700,26700,26700,26700,921
|
|
20230704,133000,8287839200,26700,26700,26700,26650,270
|
|
20230704,132900,8280638150,26650,26700,26700,26650,281
|
|
20230704,132800,8273144500,26700,26700,26700,26700,0
|
|
20230704,132700,8273144500,26700,26700,26700,26700,1
|
|
20230704,132600,8273117800,26650,26650,26650,26650,10
|
|
20230704,132500,8272851300,26650,26650,26650,26650,0
|
|
20230704,132400,8272851300,26650,26600,26650,26600,1091
|
|
20230704,132300,8243791150,26650,26650,26650,26650,0
|
|
20230704,132200,8243791150,26650,26600,26650,26600,75
|
|
20230704,132100,8241792650,26650,26650,26650,26600,413
|
|
20230704,132000,8230786250,26650,26700,26700,26650,702
|
|
20230704,131900,8212077900,26700,26650,26700,26650,503
|
|
20230704,131800,8198672800,26700,26650,26700,26650,93
|
|
20230704,131700,8196190600,26650,26650,26650,26650,197
|
|
20230704,131600,8190940550,26650,26600,26650,26550,262
|
|
20230704,131500,8183978700,26600,26650,26650,26600,203
|
|
20230704,131400,8178568850,26600,26600,26650,26600,236
|
|
20230704,131300,8172290800,26600,26600,26600,26600,100
|
|
20230704,131200,8169630800,26600,26650,26650,26600,419
|
|
20230704,131100,8158484700,26650,26650,26650,26650,7
|
|
20230704,131000,8158298150,26650,26600,26650,26600,513
|
|
20230704,130900,8144630050,26600,26650,26650,26600,267
|
|
20230704,130800,8137517750,26650,26650,26650,26600,1887
|
|
20230704,130700,8087238500,26600,26600,26650,26600,200
|
|
20230704,130600,8081917000,26600,26650,26650,26600,53
|
|
20230704,130500,8080505300,26600,26600,26600,26600,23
|
|
20230704,130400,8079893500,26650,26600,26650,26600,2
|
|
20230704,130300,8079840250,26600,26650,26650,26600,1783
|
|
20230704,130200,8032323350,26600,26600,26600,26550,239
|
|
20230704,130100,8025967000,26600,26550,26600,26550,188
|
|
20230704,130000,8020969900,26600,26600,26600,26600,31
|
|
20230704,125900,8020145300,26600,26550,26600,26550,128
|
|
20230704,125800,8016741000,26650,26600,26650,26600,378
|
|
20230704,125700,8006668600,26600,26650,26650,26600,875
|
|
20230704,125600,7983388550,26600,26650,26650,26600,647
|
|
20230704,125500,7966167900,26650,26600,26650,26600,102
|
|
20230704,125400,7963454500,26650,26650,26650,26550,2269
|
|
20230704,125300,7903144650,26700,26700,26700,26600,378
|
|
20230704,125200,7893065300,26700,26700,26700,26700,51
|
|
20230704,125100,7891703600,26700,26700,26700,26700,85
|
|
20230704,125000,7889434100,26700,26650,26700,26650,393
|
|
20230704,124900,7878953000,26650,26700,26700,26650,109
|
|
20230704,124800,7876042950,26650,26650,26650,26650,1043
|
|
20230704,124700,7848247000,26650,26600,26650,26600,111
|
|
20230704,124600,7845294150,26650,26600,26650,26600,102
|
|
20230704,124500,7842580850,26650,26650,26650,26650,2
|
|
20230704,124400,7842527550,26550,26600,26600,26550,757
|
|
20230704,124300,7822400300,26600,26600,26600,26600,60
|
|
20230704,124200,7820804300,26600,26600,26600,26600,564
|
|
20230704,124100,7805801900,26600,26600,26650,26600,782
|
|
20230704,124000,7784977950,26600,26600,26600,26600,89
|
|
20230704,123900,7782610550,26650,26650,26650,26650,55
|
|
20230704,123800,7781144800,26650,26650,26650,26650,14
|
|
20230704,123700,7780771700,26600,26550,26600,26550,581
|
|
20230704,123600,7765323750,26550,26550,26550,26550,108
|
|
20230704,123500,7762456350,26550,26550,26600,26550,126
|
|
20230704,123400,7759107250,26600,26550,26600,26550,198
|
|
20230704,123300,7753850050,26600,26550,26600,26500,1184
|
|
20230704,123200,7722437250,26600,26550,26600,26550,24
|
|
20230704,123100,7721799600,26600,26600,26600,26550,214
|
|
20230704,123000,7716115650,26600,26600,26600,26600,129
|
|
20230704,122900,7712684250,26650,26550,26650,26550,256
|
|
20230704,122800,7705887200,26600,26600,26600,26600,176
|
|
20230704,122700,7701205600,26600,26600,26650,26600,17
|
|
20230704,122600,7700753350,26600,26600,26600,26600,86
|
|
20230704,122500,7698465750,26600,26600,26600,26600,7
|
|
20230704,122400,7698279550,26600,26650,26650,26600,105
|
|
20230704,122300,7695486000,26650,26600,26650,26600,71
|
|
20230704,122200,7693597300,26600,26600,26600,26600,200
|
|
20230704,122100,7688277300,26650,26600,26650,26600,266
|
|
20230704,122000,7681201650,26600,26600,26600,26600,54
|
|
20230704,121900,7679765250,26600,26600,26600,26550,79
|
|
20230704,121800,7677664800,26600,26650,26650,26450,74
|
|
20230704,121700,7675704250,26600,26600,26600,26450,4283
|
|
20230704,121600,7562156150,26600,26600,26600,26600,110
|
|
20230704,121500,7559230150,26550,26600,26600,26550,19
|
|
20230704,121400,7558725200,26600,26600,26600,26550,415
|
|
20230704,121300,7547703650,26600,26600,26600,26600,231
|
|
20230704,121200,7541559050,26600,26600,26600,26600,0
|
|
20230704,121100,7541559050,26600,26600,26650,26600,198
|
|
20230704,121000,7536292200,26600,26600,26600,26600,480
|
|
20230704,120900,7523524200,26600,26600,26600,26600,100
|
|
20230704,120800,7520864200,26600,26600,26600,26600,168
|
|
20230704,120700,7516395400,26600,26600,26600,26600,266
|
|
20230704,120600,7509319800,26600,26600,26600,26600,22
|
|
20230704,120500,7508734600,26600,26600,26600,26600,418
|
|
20230704,120400,7497615800,26600,26600,26600,26600,410
|
|
20230704,120300,7486709800,26600,26600,26600,26600,131
|
|
20230704,120200,7483225200,26600,26600,26600,26600,10
|
|
20230704,120100,7482959200,26600,26600,26650,26600,617
|
|
20230704,120000,7466546950,26600,26600,26650,26600,375
|
|
20230704,115900,7456570650,26600,26650,26650,26600,10
|
|
20230704,115800,7456304600,26650,26650,26650,26650,7
|
|
20230704,115700,7456118050,26650,26600,26650,26600,220
|
|
20230704,115600,7450265250,26600,26600,26600,26600,113
|
|
20230704,115500,7447259450,26650,26650,26700,26600,106
|
|
20230704,115400,7444436100,26700,26700,26700,26700,27
|
|
20230704,115300,7443715200,26700,26700,26700,26700,0
|
|
20230704,115200,7443715200,26700,26650,26700,26650,437
|
|
20230704,115100,7432069100,26650,26650,26650,26650,34
|
|
20230704,115000,7431163000,26600,26650,26650,26600,126
|
|
20230704,114900,7427811000,26650,26650,26650,26650,73
|
|
20230704,114800,7425865550,26650,26650,26650,26650,0
|
|
20230704,114700,7425865550,26650,26650,26650,26650,159
|
|
20230704,114600,7421628200,26700,26700,26700,26700,40
|
|
20230704,114500,7420560200,26700,26700,26700,26700,57
|
|
20230704,114400,7419038300,26700,26700,26700,26700,10
|
|
20230704,114300,7418771300,26700,26700,26700,26700,12
|
|
20230704,114200,7418450900,26700,26700,26700,26700,215
|
|
20230704,114100,7412710400,26700,26700,26700,26650,290
|
|
20230704,114000,7404972400,26650,26700,26700,26650,94
|
|
20230704,113900,7402467200,26650,26650,26650,26650,81
|
|
20230704,113800,7400308550,26650,26650,26650,26650,0
|
|
20230704,113700,7400308550,26650,26650,26650,26650,12
|
|
20230704,113600,7399988750,26600,26600,26600,26600,0
|
|
20230704,113500,7399988750,26600,26600,26600,26600,29
|
|
20230704,113400,7399217350,26600,26600,26600,26600,436
|
|
20230704,113300,7387619750,26600,26600,26600,26600,332
|
|
20230704,113200,7378788550,26600,26600,26600,26550,255
|
|
20230704,113100,7372008050,26550,26550,26550,26550,55
|
|
20230704,113000,7370547800,26550,26550,26550,26550,0
|
|
20230704,112900,7370547800,26550,26650,26650,26550,1098
|
|
20230704,112800,7341370450,26650,26650,26650,26650,50
|
|
20230704,112700,7340037950,26700,26650,26700,26650,1027
|
|
20230704,112600,7312667050,26700,26700,26700,26700,10
|
|
20230704,112500,7312400050,26700,26700,26700,26650,628
|
|
20230704,112400,7295632650,26700,26700,26700,26700,299
|
|
20230704,112300,7287649350,26700,26750,26750,26700,62
|
|
20230704,112200,7285993850,26750,26700,26750,26700,42
|
|
20230704,112100,7284870400,26700,26700,26700,26700,172
|
|
20230704,112000,7280278000,26700,26700,26700,26650,205
|
|
20230704,111900,7274807750,26700,26700,26700,26700,104
|
|
20230704,111800,7272030950,26700,26700,26700,26700,737
|
|
20230704,111700,7252353050,26700,26600,26700,26600,1765
|
|
20230704,111600,7205348800,26600,26550,26600,26550,279
|
|
20230704,111500,7197941250,26550,26600,26600,26500,1203
|
|
20230704,111400,7166051600,26600,26500,26600,26500,336
|
|
20230704,111300,7157145900,26500,26550,26600,26500,221
|
|
20230704,111200,7151279300,26550,26550,26600,26550,268
|
|
20230704,111100,7144162550,26500,26550,26600,26500,998
|
|
20230704,111000,7117666200,26600,26600,26650,26550,329
|
|
20230704,110900,7108919350,26650,26600,26650,26600,54
|
|
20230704,110800,7107481950,26600,26600,26600,26600,48
|
|
20230704,110700,7106205150,26650,26600,26650,26550,204
|
|
20230704,110600,7100778950,26600,26600,26600,26600,100
|
|
20230704,110500,7098118950,26600,26600,26600,26550,770
|
|
20230704,110400,7077641150,26650,26600,26650,26600,546
|
|
20230704,110300,7063117500,26650,26650,26650,26600,105
|
|
20230704,110200,7060319650,26600,26650,26650,26600,325
|
|
20230704,110100,7051674250,26650,26650,26650,26650,869
|
|
20230704,110000,7028515400,26650,26650,26650,26650,119
|
|
20230704,105900,7025344050,26650,26750,26750,26650,649
|
|
20230704,105800,7008021050,26750,26700,26750,26700,34
|
|
20230704,105700,7007113200,26750,26650,26750,26650,478
|
|
20230704,105600,6994354500,26650,26750,26750,26650,258
|
|
20230704,105500,6987465900,26650,26650,26700,26650,73
|
|
20230704,105400,6985520400,26700,26750,26800,26650,1204
|
|
20230704,105300,6953334550,26800,26850,26850,26750,484
|
|
20230704,105200,6940371500,26850,26800,26850,26750,1125
|
|
20230704,105100,6910219250,26850,26750,26850,26700,1767
|
|
20230704,105000,6862861100,26750,26600,26750,26600,1352
|
|
20230704,104900,6826822450,26600,26750,26750,26600,2258
|
|
20230704,104800,6766640200,26750,26800,26800,26750,176
|
|
20230704,104700,6761928450,26750,26750,26800,26750,133
|
|
20230704,104600,6758366900,26800,26900,26900,26800,217
|
|
20230704,104500,6752550100,26900,26950,27000,26800,1349
|
|
20230704,104400,6716315700,26950,26950,27000,26950,1056
|
|
20230704,104300,6687836250,26950,26800,27000,26750,8131
|
|
20230704,104200,6469089050,26800,26750,26850,26750,1989
|
|
20230704,104100,6415805050,26800,26650,26800,26600,4607
|
|
20230704,104000,6292636250,26650,26600,26650,26300,2957
|
|
20230704,103900,6214212050,26600,26500,26600,26450,1879
|
|
20230704,103800,6164282100,26550,26500,26550,26500,789
|
|
20230704,103700,6143353500,26450,26550,26550,26450,1026
|
|
20230704,103600,6116143050,26550,26350,26600,26350,5303
|
|
20230704,103500,5975819750,26350,26350,26400,26300,1069
|
|
20230704,103400,5947667250,26300,26400,26400,26300,1823
|
|
20230704,103300,5899641000,26350,26400,26400,26350,390
|
|
20230704,103200,5889348950,26350,26400,26400,26350,855
|
|
20230704,103100,5866819450,26400,26400,26400,26350,677
|
|
20230704,103000,5848976850,26400,26450,26450,26350,448
|
|
20230704,102900,5837151350,26450,26400,26450,26400,411
|
|
20230704,102800,5826300900,26350,26350,26400,26350,1065
|
|
20230704,102700,5798238000,26350,26350,26400,26350,209
|
|
20230704,102600,5792729400,26400,26350,26400,26350,1318
|
|
20230704,102500,5757987450,26300,26350,26350,26300,1402
|
|
20230704,102400,5721051550,26350,26300,26350,26300,444
|
|
20230704,102300,5709367200,26350,26300,26350,26300,282
|
|
20230704,102200,5701950500,26300,26300,26350,26250,1112
|
|
20230704,102100,5672717350,26300,26300,26300,26250,1223
|
|
20230704,102000,5640556750,26300,26250,26350,26250,1136
|
|
20230704,101900,5610686250,26250,26250,26250,26250,1240
|
|
20230704,101800,5578136250,26300,26300,26300,26250,2756
|
|
20230704,101700,5505683250,26300,26250,26300,26250,2384
|
|
20230704,101600,5443020950,26200,26250,26300,26200,2828
|
|
20230704,101500,5368921000,26200,26300,26300,26200,5795
|
|
20230704,101400,5216909850,26300,26300,26350,26200,6678
|
|
20230704,101300,5041765900,26350,26350,26350,26200,8207
|
|
20230704,101200,4826062300,26350,26400,26400,26300,2958
|
|
20230704,101100,4748094450,26400,26450,26450,26350,446
|
|
20230704,101000,4736321350,26400,26350,26450,26350,2188
|
|
20230704,100900,4678560550,26350,26400,26450,26350,1480
|
|
20230704,100800,4639515750,26400,26400,26450,26400,926
|
|
20230704,100700,4615069250,26450,26400,26450,26350,1310
|
|
20230704,100600,4580487500,26400,26400,26450,26400,715
|
|
20230704,100500,4561611450,26400,26450,26450,26400,744
|
|
20230704,100400,4541960150,26450,26400,26450,26400,994
|
|
20230704,100300,4515696350,26400,26450,26450,26400,372
|
|
20230704,100200,4505869650,26450,26500,26500,26400,279
|
|
20230704,100100,4498499050,26550,26550,26600,26350,2528
|
|
20230704,100000,4431615150,26550,26400,26550,26350,2374
|
|
20230704,095900,4368954550,26400,26350,26400,26350,1801
|
|
20230704,095800,4321487400,26350,26400,26400,26300,3426
|
|
20230704,095700,4231108500,26400,26500,26500,26400,2202
|
|
20230704,095600,4172875300,26500,26500,26500,26450,844
|
|
20230704,095500,4150509800,26500,26500,26550,26450,1021
|
|
20230704,095400,4123455400,26500,26500,26500,26500,633
|
|
20230704,095300,4106680900,26500,26500,26550,26500,363
|
|
20230704,095200,4097061350,26550,26550,26600,26500,1597
|
|
20230704,095100,4054722300,26550,26550,26600,26550,2427
|
|
20230704,095000,3990213450,26550,26550,26600,26500,1388
|
|
20230704,094900,3953372700,26550,26550,26550,26550,1429
|
|
20230704,094800,3915432750,26550,26600,26600,26550,261
|
|
20230704,094700,3908495000,26600,26600,26650,26550,453
|
|
20230704,094600,3896454700,26600,26550,26600,26500,486
|
|
20230704,094500,3883552650,26550,26600,26600,26550,1769
|
|
20230704,094400,3836585150,26600,26550,26600,26550,565
|
|
20230704,094300,3821577700,26600,26600,26600,26550,153
|
|
20230704,094200,3817510100,26550,26600,26600,26550,971
|
|
20230704,094100,3791714500,26600,26600,26650,26600,1323
|
|
20230704,094000,3756522650,26600,26550,26600,26550,219
|
|
20230704,093900,3750703650,26600,26600,26650,26600,2319
|
|
20230704,093800,3689001900,26600,26700,26700,26600,3681
|
|
20230704,093700,3590965950,26700,26800,26800,26700,970
|
|
20230704,093600,3565036550,26750,26850,26900,26750,1688
|
|
20230704,093500,3519743750,26900,26950,26950,26850,3825
|
|
20230704,093400,3416737250,26950,26900,26950,26900,1604
|
|
20230704,093300,3373562050,26900,26950,26950,26850,2283
|
|
20230704,093200,3312132250,26950,26850,26950,26850,827
|
|
20230704,093100,3289888700,26850,26800,26900,26800,1624
|
|
20230704,093000,3246259700,26800,26850,26850,26750,1014
|
|
20230704,092900,3219065900,26800,26700,26800,26650,2682
|
|
20230704,092800,3147475300,26650,26700,26800,26650,1428
|
|
20230704,092700,3109338400,26700,26700,26800,26650,1318
|
|
20230704,092600,3074134950,26700,26650,26750,26650,884
|
|
20230704,092500,3050547900,26650,26600,26650,26500,3408
|
|
20230704,092400,2960041100,26600,26750,26750,26600,1645
|
|
20230704,092300,2916123450,26750,26800,26800,26750,1638
|
|
20230704,092200,2872266850,26800,26850,26900,26800,2821
|
|
20230704,092100,2796439850,26900,26700,26900,26700,3347
|
|
20230704,092000,2706646850,26750,26750,26850,26700,2943
|
|
20230704,091900,2627888050,26700,26700,26750,26700,1484
|
|
20230704,091800,2588228300,26700,26700,26750,26650,1254
|
|
20230704,091700,2554748050,26700,26550,26750,26550,2118
|
|
20230704,091600,2498340250,26550,26600,26600,26550,2138
|
|
20230704,091500,2441529750,26550,26450,26600,26400,1252
|
|
20230704,091400,2408345850,26400,26300,26450,26250,3808
|
|
20230704,091300,2308087400,26300,26250,26300,26200,3062
|
|
20230704,091200,2227691900,26200,26200,26400,26200,4504
|
|
20230704,091100,2109517650,26400,26600,26600,26100,20179
|
|
20230704,091000,1577472150,26600,26650,26700,26600,5388
|
|
20230704,090900,1433901500,26650,26650,26700,26600,2747
|
|
20230704,090800,1360707150,26600,26550,26700,26550,3545
|
|
20230704,090700,1266403850,26550,26900,26950,26550,10455
|
|
20230704,090600,986868350,26900,26950,26950,26850,3442
|
|
20230704,090500,894270000,26950,27050,27050,26900,3254
|
|
20230704,090400,806439850,27050,27250,27250,27050,3178
|
|
20230704,090300,720184100,27200,27200,27250,27100,6346
|
|
20230704,090200,547748800,27200,26950,27300,26950,4141
|
|
20230704,090100,435457700,27000,26850,27000,26850,5017
|
|
20230704,090000,300491850,26900,26850,27000,26850,11189
|