621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,191700,20435849550,23800,23800,23800,23800,0
|
|
20230720,191600,20435849550,23800,23800,23800,23800,0
|
|
20230720,191500,20435849550,23800,23800,23800,23800,0
|
|
20230720,191400,20435849550,23800,23800,23800,23800,0
|
|
20230720,191300,20435849550,23800,23800,23800,23800,0
|
|
20230720,191200,20435849550,23800,23800,23800,23800,0
|
|
20230720,191100,20435849550,23800,23800,23800,23800,0
|
|
20230720,191000,20435849550,23800,23800,23800,23800,0
|
|
20230720,190900,20435849550,23800,23800,23800,23800,0
|
|
20230720,190800,20435849550,23800,23800,23800,23800,0
|
|
20230720,190700,20435849550,23800,23800,23800,23800,0
|
|
20230720,190600,20435849550,23800,23800,23800,23800,0
|
|
20230720,190500,20435849550,23800,23800,23800,23800,0
|
|
20230720,190400,20435849550,23800,23800,23800,23800,0
|
|
20230720,190300,20435849550,23800,23800,23800,23800,0
|
|
20230720,190200,20435849550,23800,23800,23800,23800,0
|
|
20230720,190100,20435849550,23800,23800,23800,23800,0
|
|
20230720,190000,20435849550,23800,23800,23800,23800,0
|
|
20230720,185900,20435849550,23800,23800,23800,23800,0
|
|
20230720,185800,20435849550,23800,23800,23800,23800,0
|
|
20230720,185700,20435849550,23800,23800,23800,23800,0
|
|
20230720,185600,20435849550,23800,23800,23800,23800,0
|
|
20230720,185500,20435849550,23800,23800,23800,23800,0
|
|
20230720,185400,20435849550,23800,23800,23800,23800,0
|
|
20230720,185300,20435849550,23800,23800,23800,23800,0
|
|
20230720,185200,20435849550,23800,23800,23800,23800,0
|
|
20230720,185100,20435849550,23800,23800,23800,23800,0
|
|
20230720,185000,20435849550,23800,23800,23800,23800,0
|
|
20230720,184900,20435849550,23800,23800,23800,23800,0
|
|
20230720,184800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,184700,20435849550,23800,23800,23800,23800,0
|
|
20230720,184600,20435849550,23800,23800,23800,23800,0
|
|
20230720,184500,20435849550,23800,23800,23800,23800,0
|
|
20230720,184400,20435849550,23800,23800,23800,23800,0
|
|
20230720,184300,20435849550,23800,23800,23800,23800,0
|
|
20230720,184200,20435849550,23800,23800,23800,23800,0
|
|
20230720,184100,20435849550,23800,23800,23800,23800,0
|
|
20230720,184000,20435849550,23800,23800,23800,23800,0
|
|
20230720,183900,20435849550,23800,23800,23800,23800,0
|
|
20230720,183800,20435849550,23800,23800,23800,23800,0
|
|
20230720,183700,20435849550,23800,23800,23800,23800,0
|
|
20230720,183600,20435849550,23800,23800,23800,23800,0
|
|
20230720,183500,20435849550,23800,23800,23800,23800,0
|
|
20230720,183400,20435849550,23800,23800,23800,23800,0
|
|
20230720,183300,20435849550,23800,23800,23800,23800,0
|
|
20230720,183200,20435849550,23800,23800,23800,23800,0
|
|
20230720,183100,20435849550,23800,23800,23800,23800,0
|
|
20230720,183000,20435849550,23800,23800,23800,23800,0
|
|
20230720,182900,20435849550,23800,23800,23800,23800,0
|
|
20230720,182800,20435849550,23800,23800,23800,23800,0
|
|
20230720,182700,20435849550,23800,23800,23800,23800,0
|
|
20230720,182600,20435849550,23800,23800,23800,23800,0
|
|
20230720,182500,20435849550,23800,23800,23800,23800,0
|
|
20230720,182400,20435849550,23800,23800,23800,23800,0
|
|
20230720,182300,20435849550,23800,23800,23800,23800,0
|
|
20230720,182200,20435849550,23800,23800,23800,23800,0
|
|
20230720,182100,20435849550,23800,23800,23800,23800,0
|
|
20230720,182000,20435849550,23800,23800,23800,23800,0
|
|
20230720,181900,20435849550,23800,23800,23800,23800,0
|
|
20230720,181800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,181700,20435849550,23800,23800,23800,23800,0
|
|
20230720,181600,20435849550,23800,23800,23800,23800,0
|
|
20230720,181500,20435849550,23800,23800,23800,23800,0
|
|
20230720,181400,20435849550,23800,23800,23800,23800,0
|
|
20230720,181300,20435849550,23800,23800,23800,23800,0
|
|
20230720,181200,20435849550,23800,23800,23800,23800,0
|
|
20230720,181100,20435849550,23800,23800,23800,23800,0
|
|
20230720,181000,20435849550,23800,23800,23800,23800,0
|
|
20230720,180900,20435849550,23800,23800,23800,23800,0
|
|
20230720,180800,20435849550,23800,23800,23800,23800,0
|
|
20230720,180700,20435849550,23800,23800,23800,23800,0
|
|
20230720,180600,20435849550,23800,23800,23800,23800,0
|
|
20230720,180500,20435849550,23800,23800,23800,23800,0
|
|
20230720,180400,20435849550,23800,23800,23800,23800,0
|
|
20230720,180300,20435849550,23800,23800,23800,23800,0
|
|
20230720,180200,20435849550,23800,23800,23800,23800,0
|
|
20230720,180100,20435849550,23800,23800,23800,23800,0
|
|
20230720,180000,20435849550,23800,23800,23800,23800,0
|
|
20230720,175900,20435849550,23800,23800,23800,23800,0
|
|
20230720,175800,20435849550,23800,23800,23800,23800,0
|
|
20230720,175700,20435849550,23800,23800,23800,23800,0
|
|
20230720,175600,20435849550,23800,23800,23800,23800,0
|
|
20230720,175500,20435849550,23800,23800,23800,23800,0
|
|
20230720,175400,20435849550,23800,23800,23800,23800,0
|
|
20230720,175300,20435849550,23800,23800,23800,23800,0
|
|
20230720,175200,20435849550,23800,23800,23800,23800,0
|
|
20230720,175100,20435849550,23800,23800,23800,23800,0
|
|
20230720,175000,20435849550,23800,23800,23800,23800,0
|
|
20230720,174900,20435849550,23800,23800,23800,23800,0
|
|
20230720,174800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,174700,20435849550,23800,23800,23800,23800,0
|
|
20230720,174600,20435849550,23800,23800,23800,23800,0
|
|
20230720,174500,20435849550,23800,23800,23800,23800,0
|
|
20230720,174400,20435849550,23800,23800,23800,23800,0
|
|
20230720,174300,20435849550,23800,23800,23800,23800,0
|
|
20230720,174200,20435849550,23800,23800,23800,23800,0
|
|
20230720,174100,20435849550,23800,23800,23800,23800,0
|
|
20230720,174000,20435849550,23800,23800,23800,23800,0
|
|
20230720,173900,20435849550,23800,23800,23800,23800,0
|
|
20230720,173800,20435849550,23800,23800,23800,23800,0
|
|
20230720,173700,20435849550,23800,23800,23800,23800,0
|
|
20230720,173600,20435849550,23800,23800,23800,23800,0
|
|
20230720,173500,20435849550,23800,23800,23800,23800,0
|
|
20230720,173400,20435849550,23800,23800,23800,23800,0
|
|
20230720,173300,20435849550,23800,23800,23800,23800,0
|
|
20230720,173200,20435849550,23800,23800,23800,23800,0
|
|
20230720,173100,20435849550,23800,23800,23800,23800,0
|
|
20230720,173000,20435849550,23800,23800,23800,23800,0
|
|
20230720,172900,20435849550,23800,23800,23800,23800,0
|
|
20230720,172800,20435849550,23800,23800,23800,23800,0
|
|
20230720,172700,20435849550,23800,23800,23800,23800,0
|
|
20230720,172600,20435849550,23800,23800,23800,23800,0
|
|
20230720,172500,20435849550,23800,23800,23800,23800,0
|
|
20230720,172400,20435849550,23800,23800,23800,23800,0
|
|
20230720,172300,20435849550,23800,23800,23800,23800,0
|
|
20230720,172200,20435849550,23800,23800,23800,23800,0
|
|
20230720,172100,20435849550,23800,23800,23800,23800,0
|
|
20230720,172000,20435849550,23800,23800,23800,23800,0
|
|
20230720,171900,20435849550,23800,23800,23800,23800,0
|
|
20230720,171800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,171700,20435849550,23800,23800,23800,23800,0
|
|
20230720,171600,20435849550,23800,23800,23800,23800,0
|
|
20230720,171500,20435849550,23800,23800,23800,23800,0
|
|
20230720,171400,20435849550,23800,23800,23800,23800,0
|
|
20230720,171300,20435849550,23800,23800,23800,23800,0
|
|
20230720,171200,20435849550,23800,23800,23800,23800,0
|
|
20230720,171100,20435849550,23800,23800,23800,23800,0
|
|
20230720,171000,20435849550,23800,23800,23800,23800,0
|
|
20230720,170900,20435849550,23800,23800,23800,23800,0
|
|
20230720,170800,20435849550,23800,23800,23800,23800,0
|
|
20230720,170700,20435849550,23800,23800,23800,23800,0
|
|
20230720,170600,20435849550,23800,23800,23800,23800,0
|
|
20230720,170500,20435849550,23800,23800,23800,23800,0
|
|
20230720,170400,20435849550,23800,23800,23800,23800,0
|
|
20230720,170300,20435849550,23800,23800,23800,23800,0
|
|
20230720,170200,20435849550,23800,23800,23800,23800,0
|
|
20230720,170100,20435849550,23800,23800,23800,23800,0
|
|
20230720,170000,20435849550,23800,23800,23800,23800,0
|
|
20230720,165900,20435849550,23800,23800,23800,23800,0
|
|
20230720,165800,20435849550,23800,23800,23800,23800,0
|
|
20230720,165700,20435849550,23800,23800,23800,23800,0
|
|
20230720,165600,20435849550,23800,23800,23800,23800,0
|
|
20230720,165500,20435849550,23800,23800,23800,23800,0
|
|
20230720,165400,20435849550,23800,23800,23800,23800,0
|
|
20230720,165300,20435849550,23800,23800,23800,23800,0
|
|
20230720,165200,20435849550,23800,23800,23800,23800,0
|
|
20230720,165100,20435849550,23800,23800,23800,23800,0
|
|
20230720,165000,20435849550,23800,23800,23800,23800,0
|
|
20230720,164900,20435849550,23800,23800,23800,23800,0
|
|
20230720,164800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,164700,20435849550,23800,23800,23800,23800,0
|
|
20230720,164600,20435849550,23800,23800,23800,23800,0
|
|
20230720,164500,20435849550,23800,23800,23800,23800,0
|
|
20230720,164400,20435849550,23800,23800,23800,23800,0
|
|
20230720,164300,20435849550,23800,23800,23800,23800,0
|
|
20230720,164200,20435849550,23800,23800,23800,23800,0
|
|
20230720,164100,20435849550,23800,23800,23800,23800,0
|
|
20230720,164000,20435849550,23800,23800,23800,23800,0
|
|
20230720,163900,20435849550,23800,23800,23800,23800,0
|
|
20230720,163800,20435849550,23800,23800,23800,23800,0
|
|
20230720,163700,20435849550,23800,23800,23800,23800,0
|
|
20230720,163600,20435849550,23800,23800,23800,23800,0
|
|
20230720,163500,20435849550,23800,23800,23800,23800,0
|
|
20230720,163400,20435849550,23800,23800,23800,23800,0
|
|
20230720,163300,20435849550,23800,23800,23800,23800,0
|
|
20230720,163200,20435849550,23800,23800,23800,23800,0
|
|
20230720,163100,20435849550,23800,23800,23800,23800,0
|
|
20230720,163000,20435849550,23800,23800,23800,23800,0
|
|
20230720,162900,20435849550,23800,23800,23800,23800,0
|
|
20230720,162800,20435849550,23800,23800,23800,23800,0
|
|
20230720,162700,20435849550,23800,23800,23800,23800,0
|
|
20230720,162600,20435849550,23800,23800,23800,23800,0
|
|
20230720,162500,20435849550,23800,23800,23800,23800,0
|
|
20230720,162400,20435849550,23800,23800,23800,23800,0
|
|
20230720,162300,20435849550,23800,23800,23800,23800,0
|
|
20230720,162200,20435849550,23800,23800,23800,23800,0
|
|
20230720,162100,20435849550,23800,23800,23800,23800,0
|
|
20230720,162000,20435849550,23800,23800,23800,23800,0
|
|
20230720,161900,20435849550,23800,23800,23800,23800,0
|
|
20230720,161800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,161700,20435849550,23800,23800,23800,23800,0
|
|
20230720,161600,20435849550,23800,23800,23800,23800,0
|
|
20230720,161500,20435849550,23800,23800,23800,23800,0
|
|
20230720,161400,20435849550,23800,23800,23800,23800,0
|
|
20230720,161300,20435849550,23800,23800,23800,23800,0
|
|
20230720,161200,20435849550,23800,23800,23800,23800,0
|
|
20230720,161100,20435849550,23800,23800,23800,23800,0
|
|
20230720,161000,20435849550,23800,23800,23800,23800,0
|
|
20230720,160900,20435849550,23800,23800,23800,23800,0
|
|
20230720,160800,20435849550,23800,23800,23800,23800,0
|
|
20230720,160700,20435849550,23800,23800,23800,23800,0
|
|
20230720,160600,20435849550,23800,23800,23800,23800,0
|
|
20230720,160500,20435849550,23800,23800,23800,23800,0
|
|
20230720,160400,20435849550,23800,23800,23800,23800,0
|
|
20230720,160300,20435849550,23800,23800,23800,23800,0
|
|
20230720,160200,20435849550,23800,23800,23800,23800,0
|
|
20230720,160100,20435849550,23800,23800,23800,23800,0
|
|
20230720,160000,20435849550,23800,23800,23800,23800,0
|
|
20230720,155900,20435849550,23800,23800,23800,23800,0
|
|
20230720,155800,20435849550,23800,23800,23800,23800,0
|
|
20230720,155700,20435849550,23800,23800,23800,23800,0
|
|
20230720,155600,20435849550,23800,23800,23800,23800,0
|
|
20230720,155500,20435849550,23800,23800,23800,23800,0
|
|
20230720,155400,20435849550,23800,23800,23800,23800,0
|
|
20230720,155300,20435849550,23800,23800,23800,23800,0
|
|
20230720,155200,20435849550,23800,23800,23800,23800,0
|
|
20230720,155100,20435849550,23800,23800,23800,23800,0
|
|
20230720,155000,20435849550,23800,23800,23800,23800,0
|
|
20230720,154900,20435849550,23800,23800,23800,23800,0
|
|
20230720,154800,20435849550,23800,23800,23800,23800,9989
|
|
20230720,154700,20435849550,23800,23800,23800,23800,0
|
|
20230720,154600,20435849550,23800,23800,23800,23800,0
|
|
20230720,154500,20435849550,23800,23800,23800,23800,0
|
|
20230720,154400,20435849550,23800,23800,23800,23800,0
|
|
20230720,154300,20435849550,23800,23800,23800,23800,0
|
|
20230720,154200,20435849550,23800,23800,23800,23800,0
|
|
20230720,154100,20435849550,23800,23800,23800,23800,0
|
|
20230720,154000,20435849550,23800,23800,23800,23800,0
|
|
20230720,153900,20435849550,23800,23800,23800,23800,0
|
|
20230720,153800,20435849550,23800,23800,23800,23800,0
|
|
20230720,153700,20435849550,23800,23800,23800,23800,0
|
|
20230720,153600,20435849550,23800,23800,23800,23800,0
|
|
20230720,153500,20435849550,23800,23800,23800,23800,0
|
|
20230720,153400,20435849550,23800,23800,23800,23800,0
|
|
20230720,153300,20435849550,23800,23800,23800,23800,0
|
|
20230720,153200,20435849550,23800,23800,23800,23800,0
|
|
20230720,153100,20435849550,23800,23800,23800,23800,0
|
|
20230720,153000,20435849550,23800,23800,23800,23800,9989
|
|
20230720,152900,20198111350,23800,23800,23800,23800,0
|
|
20230720,152800,20198111350,23800,23800,23800,23800,0
|
|
20230720,152700,20198111350,23800,23800,23800,23800,0
|
|
20230720,152600,20198111350,23800,23800,23800,23800,0
|
|
20230720,152500,20198111350,23800,23800,23800,23800,0
|
|
20230720,152400,20198111350,23800,23800,23800,23800,0
|
|
20230720,152300,20198111350,23800,23800,23800,23800,0
|
|
20230720,152200,20198111350,23800,23800,23800,23800,0
|
|
20230720,152100,20198111350,23800,23800,23800,23800,0
|
|
20230720,152000,20198111350,23800,23800,23800,23800,0
|
|
20230720,151900,20198111350,23800,23800,23850,23750,1036
|
|
20230720,151800,20173455950,23800,23700,23800,23650,4581
|
|
20230720,151700,20064599050,23700,23800,23800,23650,1342
|
|
20230720,151600,20032762150,23750,23750,23800,23700,967
|
|
20230720,151500,20009796850,23750,23700,23800,23700,6615
|
|
20230720,151400,19852719800,23700,23750,23750,23700,1266
|
|
20230720,151300,19822712700,23750,23800,23800,23750,436
|
|
20230720,151200,19812354800,23800,23850,23850,23800,2118
|
|
20230720,151100,19761877500,23850,23850,23850,23800,639
|
|
20230720,151000,19746643250,23850,23850,23900,23800,1511
|
|
20230720,150900,19710606600,23850,23900,23900,23850,2436
|
|
20230720,150800,19652507250,23900,23850,23900,23850,1358
|
|
20230720,150700,19620111450,23850,23900,23900,23850,469
|
|
20230720,150600,19608920200,23900,23800,23900,23700,1917
|
|
20230720,150500,19563266150,23750,23800,23800,23700,396
|
|
20230720,150400,19553851150,23750,23800,23800,23650,2538
|
|
20230720,150300,19493741450,23800,23900,23900,23750,1249
|
|
20230720,150200,19463976750,23850,23900,23950,23850,1405
|
|
20230720,150100,19430414950,23900,23750,23950,23750,6368
|
|
20230720,150000,19278440800,23800,23750,23850,23700,3006
|
|
20230720,145900,19206960850,23750,23650,23800,23650,1474
|
|
20230720,145800,19171996400,23700,23750,23750,23650,291
|
|
20230720,145700,19165098650,23750,23700,23750,23700,2225
|
|
20230720,145600,19112301950,23700,23650,23700,23600,1374
|
|
20230720,145500,19079809150,23650,23600,23650,23600,206
|
|
20230720,145400,19074945100,23600,23600,23600,23600,233
|
|
20230720,145300,19069446300,23600,23600,23600,23600,110
|
|
20230720,145200,19066850300,23600,23600,23600,23550,92
|
|
20230720,145100,19064680600,23600,23550,23600,23550,1844
|
|
20230720,145000,19021180550,23550,23600,23600,23500,670
|
|
20230720,144900,19005391850,23600,23550,23600,23550,623
|
|
20230720,144800,18990719800,23550,23500,23550,23500,489
|
|
20230720,144700,18979221200,23550,23550,23550,23500,475
|
|
20230720,144600,18968053800,23550,23550,23550,23550,26
|
|
20230720,144500,18967441500,23550,23550,23550,23550,39
|
|
20230720,144400,18966523050,23550,23600,23600,23550,203
|
|
20230720,144300,18961742350,23600,23550,23600,23500,875
|
|
20230720,144200,18941164250,23550,23600,23600,23500,313
|
|
20230720,144100,18933791800,23600,23600,23600,23550,772
|
|
20230720,144000,18915577800,23600,23600,23650,23600,799
|
|
20230720,143900,18896721200,23650,23600,23650,23550,1284
|
|
20230720,143800,18866418600,23600,23600,23600,23550,1245
|
|
20230720,143700,18837036900,23600,23550,23600,23500,1698
|
|
20230720,143600,18797049000,23500,23500,23500,23500,1890
|
|
20230720,143500,18752634000,23500,23500,23500,23450,15
|
|
20230720,143400,18752281550,23450,23450,23500,23450,118
|
|
20230720,143300,18749511550,23450,23500,23500,23450,1072
|
|
20230720,143200,18724369650,23500,23500,23500,23450,47
|
|
20230720,143100,18723266300,23500,23450,23500,23450,945
|
|
20230720,143000,18701105400,23450,23550,23550,23450,1190
|
|
20230720,142900,18673199450,23500,23500,23500,23500,420
|
|
20230720,142800,18663329450,23500,23450,23500,23450,1342
|
|
20230720,142700,18631795950,23500,23500,23500,23500,94
|
|
20230720,142600,18629586950,23500,23550,23550,23500,1228
|
|
20230720,142500,18600728600,23500,23550,23550,23500,336
|
|
20230720,142400,18592824950,23550,23500,23550,23500,132
|
|
20230720,142300,18589722700,23550,23550,23550,23550,131
|
|
20230720,142200,18586637650,23550,23500,23550,23500,736
|
|
20230720,142100,18569339950,23450,23450,23450,23450,3058
|
|
20230720,142000,18497629850,23400,23450,23450,23400,677
|
|
20230720,141900,18481784300,23450,23450,23450,23400,49
|
|
20230720,141800,18480637000,23450,23450,23450,23400,461
|
|
20230720,141700,18469845750,23450,23450,23450,23400,241
|
|
20230720,141600,18464205350,23450,23450,23450,23450,11
|
|
20230720,141500,18463947400,23450,23450,23450,23400,872
|
|
20230720,141400,18443541850,23450,23450,23450,23400,309
|
|
20230720,141300,18436310550,23450,23450,23450,23400,294
|
|
20230720,141200,18429429250,23400,23450,23450,23400,57
|
|
20230720,141100,18428095100,23450,23450,23450,23400,77
|
|
20230720,141000,18426289600,23450,23450,23450,23450,398
|
|
20230720,140900,18416956500,23450,23500,23500,23450,1468
|
|
20230720,140800,18382531350,23500,23550,23550,23450,327
|
|
20230720,140700,18374851500,23550,23500,23550,23500,755
|
|
20230720,140600,18357096750,23500,23550,23550,23500,366
|
|
20230720,140500,18348495300,23550,23500,23550,23500,424
|
|
20230720,140400,18338528850,23550,23500,23550,23500,657
|
|
20230720,140300,18323064100,23500,23550,23550,23500,350
|
|
20230720,140200,18314839000,23500,23550,23550,23500,903
|
|
20230720,140100,18293603050,23500,23500,23500,23450,2474
|
|
20230720,140000,18235478500,23450,23450,23450,23400,1650
|
|
20230720,135900,18196795450,23450,23450,23450,23400,136
|
|
20230720,135800,18193607250,23450,23450,23450,23400,67
|
|
20230720,135700,18192036600,23450,23400,23450,23400,821
|
|
20230720,135600,18172825100,23400,23400,23400,23400,20
|
|
20230720,135500,18172357100,23400,23350,23400,23350,1313
|
|
20230720,135400,18141638400,23400,23350,23400,23350,278
|
|
20230720,135300,18135137100,23400,23400,23400,23400,45
|
|
20230720,135200,18134084100,23400,23350,23400,23350,36
|
|
20230720,135100,18133242700,23400,23350,23400,23350,160
|
|
20230720,135000,18129506600,23350,23350,23350,23300,1801
|
|
20230720,134900,18087454750,23350,23400,23400,23350,464
|
|
20230720,134800,18076598950,23400,23400,23400,23400,14
|
|
20230720,134700,18076271350,23400,23400,23400,23400,106
|
|
20230720,134600,18073790950,23400,23400,23400,23400,1659
|
|
20230720,134500,18034970350,23400,23400,23400,23400,3264
|
|
20230720,134400,17958592750,23400,23400,23400,23400,39
|
|
20230720,134300,17957680150,23400,23400,23400,23350,253
|
|
20230720,134200,17951770150,23400,23350,23400,23350,3035
|
|
20230720,134100,17880902850,23350,23350,23350,23300,3272
|
|
20230720,134000,17804516650,23350,23350,23350,23350,33
|
|
20230720,133900,17803746100,23300,23300,23350,23300,169
|
|
20230720,133800,17799803900,23350,23350,23350,23300,411
|
|
20230720,133700,17790227400,23350,23350,23350,23300,122
|
|
20230720,133600,17787384550,23350,23350,23350,23300,76
|
|
20230720,133500,17785613500,23350,23300,23350,23300,4
|
|
20230720,133400,17785520250,23300,23350,23350,23300,343
|
|
20230720,133300,17777527550,23350,23350,23350,23350,9
|
|
20230720,133200,17777317400,23300,23350,23350,23300,80
|
|
20230720,133100,17775453000,23350,23350,23350,23350,9
|
|
20230720,133000,17775242850,23350,23300,23350,23300,502
|
|
20230720,132900,17763545250,23350,23350,23350,23300,523
|
|
20230720,132800,17751359200,23350,23350,23350,23300,170
|
|
20230720,132700,17747395750,23300,23300,23350,23300,1284
|
|
20230720,132600,17717478400,23300,23350,23350,23300,268
|
|
20230720,132500,17711232500,23350,23350,23350,23350,1
|
|
20230720,132400,17711209150,23300,23300,23350,23300,828
|
|
20230720,132300,17691914150,23350,23350,23350,23300,224
|
|
20230720,132200,17686689150,23300,23300,23300,23300,490
|
|
20230720,132100,17675272150,23350,23350,23350,23300,313
|
|
20230720,132000,17667974050,23350,23300,23350,23300,1054
|
|
20230720,131900,17643414050,23350,23350,23350,23350,728
|
|
20230720,131800,17626415250,23350,23350,23350,23350,16
|
|
20230720,131700,17626041650,23350,23350,23350,23300,2164
|
|
20230720,131600,17575514750,23350,23300,23350,23300,2773
|
|
20230720,131500,17510811300,23300,23350,23350,23300,4102
|
|
20230720,131400,17415234200,23350,23350,23350,23350,118
|
|
20230720,131300,17412478900,23350,23350,23350,23300,331
|
|
20230720,131200,17404750200,23350,23350,23350,23350,206
|
|
20230720,131100,17399940100,23350,23350,23350,23350,382
|
|
20230720,131000,17391020400,23350,23350,23350,23300,741
|
|
20230720,130900,17373754650,23350,23300,23350,23300,576
|
|
20230720,130800,17360317500,23350,23300,23350,23300,570
|
|
20230720,130700,17347018750,23350,23400,23400,23300,51
|
|
20230720,130600,17345827850,23350,23400,23400,23350,88
|
|
20230720,130500,17343773000,23350,23350,23350,23350,64
|
|
20230720,130400,17342278600,23350,23400,23400,23350,324
|
|
20230720,130300,17334712900,23400,23400,23400,23350,605
|
|
20230720,130200,17320582350,23400,23400,23400,23350,5
|
|
20230720,130100,17320465400,23350,23350,23350,23300,339
|
|
20230720,130000,17312550800,23350,23350,23350,23350,539
|
|
20230720,125900,17299965150,23350,23350,23350,23300,406
|
|
20230720,125800,17290496500,23350,23350,23350,23300,1535
|
|
20230720,125700,17254659600,23350,23350,23350,23350,4
|
|
20230720,125600,17254566200,23300,23350,23350,23300,516
|
|
20230720,125500,17242537800,23350,23400,23400,23300,363
|
|
20230720,125400,17234075950,23350,23350,23350,23350,3115
|
|
20230720,125300,17161340700,23350,23350,23350,23300,209
|
|
20230720,125200,17156469000,23300,23350,23350,23300,517
|
|
20230720,125100,17144421250,23350,23300,23350,23300,568
|
|
20230720,125000,17131183900,23300,23300,23350,23300,630
|
|
20230720,124900,17116495450,23350,23350,23350,23350,482
|
|
20230720,124800,17105240750,23400,23400,23400,23350,429
|
|
20230720,124700,17095223200,23350,23350,23400,23350,1521
|
|
20230720,124600,17059707450,23400,23400,23400,23350,217
|
|
20230720,124500,17054639650,23400,23400,23400,23400,103
|
|
20230720,124400,17052229450,23350,23350,23400,23350,698
|
|
20230720,124300,17035930850,23350,23400,23400,23350,235
|
|
20230720,124200,17030442000,23400,23400,23400,23400,504
|
|
20230720,124100,17018648400,23400,23400,23400,23400,78
|
|
20230720,124000,17016823200,23400,23400,23400,23350,181
|
|
20230720,123900,17012596350,23350,23350,23400,23350,247
|
|
20230720,123800,17006828550,23350,23350,23400,23350,412
|
|
20230720,123700,16997208150,23400,23400,23400,23400,62
|
|
20230720,123600,16995757350,23400,23400,23400,23400,81
|
|
20230720,123500,16993861950,23400,23400,23400,23400,22
|
|
20230720,123400,16993347150,23350,23400,23400,23350,2347
|
|
20230720,123300,16938537900,23400,23400,23400,23400,12
|
|
20230720,123200,16938257100,23350,23400,23400,23350,629
|
|
20230720,123100,16923566950,23400,23400,23400,23400,193
|
|
20230720,123000,16919050750,23400,23400,23400,23400,147
|
|
20230720,122900,16915610950,23400,23350,23400,23350,22
|
|
20230720,122800,16915097150,23350,23400,23400,23350,136
|
|
20230720,122700,16911918950,23400,23400,23400,23400,177
|
|
20230720,122600,16907777150,23400,23400,23400,23400,107
|
|
20230720,122500,16905273350,23400,23350,23400,23350,12
|
|
20230720,122400,16904993100,23350,23350,23400,23350,1428
|
|
20230720,122300,16871649250,23350,23350,23350,23350,8
|
|
20230720,122200,16871462450,23350,23300,23350,23300,165
|
|
20230720,122100,16867610750,23300,23300,23300,23250,3476
|
|
20230720,122000,16786620200,23300,23300,23300,23300,716
|
|
20230720,121900,16769937400,23250,23300,23300,23250,395
|
|
20230720,121800,16760747700,23300,23350,23350,23300,597
|
|
20230720,121700,16746837550,23350,23350,23350,23350,3
|
|
20230720,121600,16746767500,23350,23350,23350,23350,50
|
|
20230720,121500,16745600000,23350,23350,23350,23300,578
|
|
20230720,121400,16732111700,23350,23350,23350,23300,1401
|
|
20230720,121300,16699468000,23350,23350,23350,23300,1786
|
|
20230720,121200,16657820750,23350,23350,23350,23350,283
|
|
20230720,121100,16651212700,23350,23350,23350,23350,214
|
|
20230720,121000,16646215800,23350,23350,23350,23300,121
|
|
20230720,120900,16643391950,23350,23350,23350,23350,35
|
|
20230720,120800,16642574700,23350,23350,23350,23300,656
|
|
20230720,120700,16627262100,23350,23350,23350,23300,924
|
|
20230720,120600,16605717950,23350,23400,23400,23350,845
|
|
20230720,120500,16585986800,23350,23400,23400,23350,128
|
|
20230720,120400,16582997800,23400,23350,23400,23350,231
|
|
20230720,120300,16577595700,23350,23400,23400,23350,50
|
|
20230720,120200,16576428000,23400,23350,23400,23350,487
|
|
20230720,120100,16565032750,23400,23400,23400,23400,1
|
|
20230720,120000,16565009350,23350,23400,23400,23350,1238
|
|
20230720,115900,16536100150,23400,23400,23400,23350,262
|
|
20230720,115800,16529977350,23400,23400,23400,23400,7
|
|
20230720,115700,16529813550,23350,23350,23400,23350,122
|
|
20230720,115600,16526964750,23350,23350,23400,23350,1319
|
|
20230720,115500,16496166050,23350,23350,23400,23350,17
|
|
20230720,115400,16495769000,23400,23350,23400,23350,1342
|
|
20230720,115300,16464376200,23400,23400,23400,23350,1995
|
|
20230720,115200,16417751550,23400,23450,23450,23400,306
|
|
20230720,115100,16410587850,23450,23450,23450,23450,10
|
|
20230720,115000,16410353350,23450,23450,23500,23450,471
|
|
20230720,114900,16399308200,23500,23450,23500,23450,28
|
|
20230720,114800,16398651350,23500,23450,23500,23450,608
|
|
20230720,114700,16384363800,23450,23400,23500,23400,695
|
|
20230720,114600,16368060450,23400,23450,23500,23400,2628
|
|
20230720,114500,16306535400,23450,23450,23450,23450,159
|
|
20230720,114400,16302806850,23450,23500,23500,23450,29
|
|
20230720,114300,16302126450,23500,23450,23500,23400,5226
|
|
20230720,114200,16179603700,23450,23450,23450,23400,376
|
|
20230720,114100,16170792300,23500,23500,23500,23450,1661
|
|
20230720,114000,16131822900,23500,23500,23500,23500,93
|
|
20230720,113900,16129637400,23500,23500,23500,23450,769
|
|
20230720,113800,16111566200,23500,23500,23500,23500,160
|
|
20230720,113700,16107806200,23450,23500,23500,23450,30
|
|
20230720,113600,16107102600,23500,23450,23500,23450,59
|
|
20230720,113500,16105716850,23450,23500,23500,23450,229
|
|
20230720,113400,16100335600,23500,23500,23500,23450,175
|
|
20230720,113300,16096229050,23500,23500,23500,23500,43
|
|
20230720,113200,16095218550,23500,23500,23500,23450,529
|
|
20230720,113100,16082788650,23500,23500,23500,23450,478
|
|
20230720,113000,16071557150,23500,23500,23500,23450,522
|
|
20230720,112900,16059314100,23450,23500,23500,23450,708
|
|
20230720,112800,16042711150,23500,23500,23500,23500,379
|
|
20230720,112700,16033804650,23450,23550,23550,23450,789
|
|
20230720,112600,16015264650,23550,23500,23550,23500,532
|
|
20230720,112500,16002762550,23500,23500,23500,23500,182
|
|
20230720,112400,15998485550,23500,23500,23550,23500,1964
|
|
20230720,112300,15952331350,23500,23500,23500,23500,922
|
|
20230720,112200,15930664350,23500,23450,23500,23400,751
|
|
20230720,112100,15913054250,23450,23450,23450,23400,388
|
|
20230720,112000,15903956150,23500,23450,23500,23450,543
|
|
20230720,111900,15891217300,23450,23450,23500,23400,1096
|
|
20230720,111800,15865516600,23450,23450,23450,23400,128
|
|
20230720,111700,15862520000,23450,23400,23450,23400,132
|
|
20230720,111600,15859431050,23400,23400,23400,23350,817
|
|
20230720,111500,15840320500,23400,23400,23400,23400,327
|
|
20230720,111400,15832668700,23400,23400,23400,23350,507
|
|
20230720,111300,15820807200,23400,23400,23400,23350,301
|
|
20230720,111200,15813763950,23400,23400,23400,23350,606
|
|
20230720,111100,15799607500,23400,23400,23400,23350,117
|
|
20230720,111000,15796873650,23400,23400,23400,23350,141
|
|
20230720,110900,15793576300,23400,23400,23400,23400,242
|
|
20230720,110800,15787913500,23400,23400,23400,23400,1195
|
|
20230720,110700,15759950500,23350,23350,23400,23350,512
|
|
20230720,110600,15747985300,23400,23400,23400,23350,65
|
|
20230720,110500,15746464800,23350,23350,23400,23350,388
|
|
20230720,110400,15737397700,23350,23400,23400,23350,718
|
|
20230720,110300,15720631150,23400,23400,23400,23400,16
|
|
20230720,110200,15720256750,23400,23400,23400,23350,565
|
|
20230720,110100,15707062000,23400,23350,23400,23350,391
|
|
20230720,110000,15697931600,23400,23400,23400,23350,117
|
|
20230720,105900,15695199500,23400,23450,23450,23350,2352
|
|
20230720,105800,15640130750,23450,23400,23450,23400,688
|
|
20230720,105700,15624025350,23350,23400,23400,23350,166
|
|
20230720,105600,15620141800,23400,23350,23400,23250,2314
|
|
20230720,105500,15566219300,23350,23400,23400,23350,30
|
|
20230720,105400,15565518650,23350,23300,23350,23300,2304
|
|
20230720,105300,15511757050,23300,23300,23300,23300,509
|
|
20230720,105200,15499897350,23300,23300,23350,23250,5165
|
|
20230720,105100,15379636500,23350,23350,23350,23350,122
|
|
20230720,105000,15376787800,23350,23350,23350,23300,1220
|
|
20230720,104900,15348315600,23400,23300,23400,23300,1174
|
|
20230720,104800,15320896650,23350,23350,23350,23300,1432
|
|
20230720,104700,15287481950,23300,23350,23350,23300,2888
|
|
20230720,104600,15220089450,23350,23400,23400,23350,1206
|
|
20230720,104500,15191928300,23400,23400,23400,23400,975
|
|
20230720,104400,15169113300,23400,23400,23400,23400,273
|
|
20230720,104300,15162725100,23400,23350,23400,23350,1300
|
|
20230720,104200,15132351400,23300,23350,23350,23300,1942
|
|
20230720,104100,15087034250,23350,23350,23400,23350,820
|
|
20230720,104000,15067887200,23300,23400,23400,23300,2704
|
|
20230720,103900,15004755700,23400,23500,23500,23400,397
|
|
20230720,103800,14995454750,23500,23350,23500,23350,1436
|
|
20230720,103700,14961800050,23400,23350,23400,23300,487
|
|
20230720,103600,14950415550,23350,23350,23350,23350,1574
|
|
20230720,103500,14913662650,23350,23350,23350,23350,1390
|
|
20230720,103400,14881206150,23300,23300,23300,23300,178
|
|
20230720,103300,14877058750,23300,23350,23350,23300,2440
|
|
20230720,103200,14820188000,23350,23350,23350,23300,784
|
|
20230720,103100,14801884100,23350,23350,23350,23300,994
|
|
20230720,103000,14778674650,23350,23350,23400,23300,1140
|
|
20230720,102900,14752052800,23350,23350,23400,23350,384
|
|
20230720,102800,14743083900,23350,23350,23350,23350,974
|
|
20230720,102700,14720341000,23350,23300,23350,23300,1439
|
|
20230720,102600,14686788050,23300,23300,23300,23250,1219
|
|
20230720,102500,14658385400,23300,23300,23300,23300,617
|
|
20230720,102400,14644009300,23300,23350,23350,23250,939
|
|
20230720,102300,14622131900,23300,23300,23350,23300,600
|
|
20230720,102200,14608151700,23300,23300,23350,23250,1784
|
|
20230720,102100,14566592450,23300,23300,23350,23300,1226
|
|
20230720,102000,14538022700,23300,23300,23300,23300,678
|
|
20230720,101900,14522225300,23300,23250,23300,23250,305
|
|
20230720,101800,14515133500,23300,23200,23300,23200,4388
|
|
20230720,101700,14413126250,23200,23250,23250,23200,775
|
|
20230720,101600,14395137750,23250,23200,23250,23200,962
|
|
20230720,101500,14372771800,23250,23250,23300,23250,1828
|
|
20230720,101400,14330270700,23300,23300,23300,23250,637
|
|
20230720,101300,14315439650,23300,23250,23300,23250,1213
|
|
20230720,101200,14287204800,23250,23250,23300,23250,1497
|
|
20230720,101100,14252387050,23250,23300,23300,23250,851
|
|
20230720,101000,14232600650,23250,23300,23300,23250,4081
|
|
20230720,100900,14137670600,23250,23350,23350,23250,6733
|
|
20230720,100800,13980891100,23400,23350,23400,23300,1687
|
|
20230720,100700,13941509900,23350,23350,23400,23300,1921
|
|
20230720,100600,13896663750,23350,23350,23400,23300,1034
|
|
20230720,100500,13872528250,23350,23400,23400,23300,2055
|
|
20230720,100400,13824542400,23400,23350,23400,23300,2212
|
|
20230720,100300,13772873000,23300,23300,23350,23300,2188
|
|
20230720,100200,13721855200,23300,23300,23300,23250,189
|
|
20230720,100100,13717454850,23300,23200,23300,23200,910
|
|
20230720,100000,13696297650,23200,23300,23350,23200,3610
|
|
20230720,095900,13612268600,23350,23400,23450,23300,4820
|
|
20230720,095800,13499695750,23500,23450,23550,23450,3659
|
|
20230720,095700,13413767050,23450,23400,23450,23350,919
|
|
20230720,095600,13392255950,23400,23300,23400,23250,3606
|
|
20230720,095500,13308111650,23250,23200,23250,23150,4622
|
|
20230720,095400,13200757400,23250,23100,23300,23050,17548
|
|
20230720,095300,12794347750,23100,23450,23500,23050,17668
|
|
20230720,095200,12383685650,23400,23500,23550,23400,13569
|
|
20230720,095100,12065168100,23450,23600,23600,23450,13002
|
|
20230720,095000,11758992500,23650,23850,23850,23600,19089
|
|
20230720,094900,11306317600,23850,23950,23950,23800,6506
|
|
20230720,094800,11150950750,23950,23950,24000,23900,1954
|
|
20230720,094700,11104152850,24000,23950,24000,23900,19642
|
|
20230720,094600,10634649700,23950,23850,23950,23850,1300
|
|
20230720,094500,10603566900,23850,23950,24000,23850,4903
|
|
20230720,094400,10486332600,23950,24050,24050,23950,1977
|
|
20230720,094300,10438970100,24050,23950,24050,23950,2259
|
|
20230720,094200,10384753850,24000,23950,24000,23900,1436
|
|
20230720,094100,10350318150,23950,24000,24000,23900,4206
|
|
20230720,094000,10249625500,23950,23900,24100,23850,5346
|
|
20230720,093900,10121745500,23900,24050,24050,23850,9707
|
|
20230720,093800,9889149400,24000,24050,24100,24000,2412
|
|
20230720,093700,9831140350,24000,24050,24100,23950,8624
|
|
20230720,093600,9624090150,24100,24200,24250,24050,8777
|
|
20230720,093500,9412244350,24200,24200,24200,24100,4192
|
|
20230720,093400,9310958650,24200,24200,24250,24150,4777
|
|
20230720,093300,9195514800,24200,24200,24250,24150,4371
|
|
20230720,093200,9089732650,24200,24400,24450,24200,7027
|
|
20230720,093100,8919148150,24400,24450,24500,24350,4727
|
|
20230720,093000,8803868650,24450,24550,24550,24450,5680
|
|
20230720,092900,8664919600,24500,24350,24550,24350,6741
|
|
20230720,092800,8500075900,24350,24300,24450,24150,7931
|
|
20230720,092700,8307142950,24250,24600,24650,24250,15209
|
|
20230720,092600,7935372950,24650,24550,24650,24500,8875
|
|
20230720,092500,7717467450,24550,24700,24900,24500,15678
|
|
20230720,092400,7331145550,24700,24950,25000,24600,15542
|
|
20230720,092300,6945245900,25000,24900,25000,24850,10332
|
|
20230720,092200,6687782650,24900,25300,25300,24700,19602
|
|
20230720,092100,6197586050,25300,25250,25400,25250,23328
|
|
20230720,092000,5606631350,25250,25100,25350,25100,29646
|
|
20230720,091900,4859298300,25100,24800,25100,24800,27588
|
|
20230720,091800,4169940550,24850,24450,24850,24450,28144
|
|
20230720,091700,3475897800,24500,24450,24500,24350,14880
|
|
20230720,091600,3112263900,24450,24350,24500,24300,10495
|
|
20230720,091500,2855888150,24350,24150,24350,24150,11911
|
|
20230720,091400,2566897150,24200,24200,24200,24150,4460
|
|
20230720,091300,2459096500,24200,24150,24200,24100,6854
|
|
20230720,091200,2293334350,24150,24100,24200,24050,6227
|
|
20230720,091100,2143088500,24100,24150,24150,24000,5488
|
|
20230720,091000,2011020650,24150,24100,24200,24000,6776
|
|
20230720,090900,1847577250,24100,24000,24100,23950,3840
|
|
20230720,090800,1755249500,24050,23950,24150,23950,11394
|
|
20230720,090700,1481173200,23950,23900,24050,23800,11214
|
|
20230720,090600,1212264400,23950,23700,23950,23650,12204
|
|
20230720,090500,921055000,23700,23750,23800,23600,2672
|
|
20230720,090400,857660850,23800,23700,23850,23650,6098
|
|
20230720,090300,712808700,23700,23750,23900,23600,7652
|
|
20230720,090200,530615100,23750,23500,23800,23450,7294
|
|
20230720,090100,358610800,23500,23500,23700,23200,7258
|
|
20230720,090000,187939350,23700,23700,23750,23450,7562
|