639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,193500,3669791550,36200,36200,36200,36200,0
|
|
20230704,193400,3669791550,36200,36200,36200,36200,0
|
|
20230704,193300,3669791550,36200,36200,36200,36200,0
|
|
20230704,193200,3669791550,36200,36200,36200,36200,0
|
|
20230704,193100,3669791550,36200,36200,36200,36200,0
|
|
20230704,193000,3669791550,36200,36200,36200,36200,0
|
|
20230704,192900,3669791550,36200,36200,36200,36200,0
|
|
20230704,192800,3669791550,36200,36200,36200,36200,0
|
|
20230704,192700,3669791550,36200,36200,36200,36200,0
|
|
20230704,192600,3669791550,36200,36200,36200,36200,0
|
|
20230704,192500,3669791550,36200,36200,36200,36200,0
|
|
20230704,192400,3669791550,36200,36200,36200,36200,0
|
|
20230704,192300,3669791550,36200,36200,36200,36200,0
|
|
20230704,192200,3669791550,36200,36200,36200,36200,0
|
|
20230704,192100,3669791550,36200,36200,36200,36200,0
|
|
20230704,192000,3669791550,36200,36200,36200,36200,0
|
|
20230704,191900,3669791550,36200,36200,36200,36200,0
|
|
20230704,191800,3669791550,36200,36200,36200,36200,0
|
|
20230704,191700,3669791550,36200,36200,36200,36200,0
|
|
20230704,191600,3669791550,36200,36200,36200,36200,0
|
|
20230704,191500,3669791550,36200,36200,36200,36200,0
|
|
20230704,191400,3669791550,36200,36200,36200,36200,0
|
|
20230704,191300,3669791550,36200,36200,36200,36200,0
|
|
20230704,191200,3669791550,36200,36200,36200,36200,0
|
|
20230704,191100,3669791550,36200,36200,36200,36200,0
|
|
20230704,191000,3669791550,36200,36200,36200,36200,0
|
|
20230704,190900,3669791550,36200,36200,36200,36200,0
|
|
20230704,190800,3669791550,36200,36200,36200,36200,0
|
|
20230704,190700,3669791550,36200,36200,36200,36200,0
|
|
20230704,190600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,190500,3669791550,36200,36200,36200,36200,0
|
|
20230704,190400,3669791550,36200,36200,36200,36200,0
|
|
20230704,190300,3669791550,36200,36200,36200,36200,0
|
|
20230704,190200,3669791550,36200,36200,36200,36200,0
|
|
20230704,190100,3669791550,36200,36200,36200,36200,0
|
|
20230704,190000,3669791550,36200,36200,36200,36200,0
|
|
20230704,185900,3669791550,36200,36200,36200,36200,0
|
|
20230704,185800,3669791550,36200,36200,36200,36200,0
|
|
20230704,185700,3669791550,36200,36200,36200,36200,0
|
|
20230704,185600,3669791550,36200,36200,36200,36200,0
|
|
20230704,185500,3669791550,36200,36200,36200,36200,0
|
|
20230704,185400,3669791550,36200,36200,36200,36200,0
|
|
20230704,185300,3669791550,36200,36200,36200,36200,0
|
|
20230704,185200,3669791550,36200,36200,36200,36200,0
|
|
20230704,185100,3669791550,36200,36200,36200,36200,0
|
|
20230704,185000,3669791550,36200,36200,36200,36200,0
|
|
20230704,184900,3669791550,36200,36200,36200,36200,0
|
|
20230704,184800,3669791550,36200,36200,36200,36200,0
|
|
20230704,184700,3669791550,36200,36200,36200,36200,0
|
|
20230704,184600,3669791550,36200,36200,36200,36200,0
|
|
20230704,184500,3669791550,36200,36200,36200,36200,0
|
|
20230704,184400,3669791550,36200,36200,36200,36200,0
|
|
20230704,184300,3669791550,36200,36200,36200,36200,0
|
|
20230704,184200,3669791550,36200,36200,36200,36200,0
|
|
20230704,184100,3669791550,36200,36200,36200,36200,0
|
|
20230704,184000,3669791550,36200,36200,36200,36200,0
|
|
20230704,183900,3669791550,36200,36200,36200,36200,0
|
|
20230704,183800,3669791550,36200,36200,36200,36200,0
|
|
20230704,183700,3669791550,36200,36200,36200,36200,0
|
|
20230704,183600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,183500,3669791550,36200,36200,36200,36200,0
|
|
20230704,183400,3669791550,36200,36200,36200,36200,0
|
|
20230704,183300,3669791550,36200,36200,36200,36200,0
|
|
20230704,183200,3669791550,36200,36200,36200,36200,0
|
|
20230704,183100,3669791550,36200,36200,36200,36200,0
|
|
20230704,183000,3669791550,36200,36200,36200,36200,0
|
|
20230704,182900,3669791550,36200,36200,36200,36200,0
|
|
20230704,182800,3669791550,36200,36200,36200,36200,0
|
|
20230704,182700,3669791550,36200,36200,36200,36200,0
|
|
20230704,182600,3669791550,36200,36200,36200,36200,0
|
|
20230704,182500,3669791550,36200,36200,36200,36200,0
|
|
20230704,182400,3669791550,36200,36200,36200,36200,0
|
|
20230704,182300,3669791550,36200,36200,36200,36200,0
|
|
20230704,182200,3669791550,36200,36200,36200,36200,0
|
|
20230704,182100,3669791550,36200,36200,36200,36200,0
|
|
20230704,182000,3669791550,36200,36200,36200,36200,0
|
|
20230704,181900,3669791550,36200,36200,36200,36200,0
|
|
20230704,181800,3669791550,36200,36200,36200,36200,0
|
|
20230704,181700,3669791550,36200,36200,36200,36200,0
|
|
20230704,181600,3669791550,36200,36200,36200,36200,0
|
|
20230704,181500,3669791550,36200,36200,36200,36200,0
|
|
20230704,181400,3669791550,36200,36200,36200,36200,0
|
|
20230704,181300,3669791550,36200,36200,36200,36200,0
|
|
20230704,181200,3669791550,36200,36200,36200,36200,0
|
|
20230704,181100,3669791550,36200,36200,36200,36200,0
|
|
20230704,181000,3669791550,36200,36200,36200,36200,0
|
|
20230704,180900,3669791550,36200,36200,36200,36200,0
|
|
20230704,180800,3669791550,36200,36200,36200,36200,0
|
|
20230704,180700,3669791550,36200,36200,36200,36200,0
|
|
20230704,180600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,180500,3669791550,36200,36200,36200,36200,0
|
|
20230704,180400,3669791550,36200,36200,36200,36200,0
|
|
20230704,180300,3669791550,36200,36200,36200,36200,0
|
|
20230704,180200,3669791550,36200,36200,36200,36200,0
|
|
20230704,180100,3669791550,36200,36200,36200,36200,0
|
|
20230704,180000,3669791550,36200,36200,36200,36200,0
|
|
20230704,175900,3669791550,36200,36200,36200,36200,0
|
|
20230704,175800,3669791550,36200,36200,36200,36200,0
|
|
20230704,175700,3669791550,36200,36200,36200,36200,0
|
|
20230704,175600,3669791550,36200,36200,36200,36200,0
|
|
20230704,175500,3669791550,36200,36200,36200,36200,0
|
|
20230704,175400,3669791550,36200,36200,36200,36200,0
|
|
20230704,175300,3669791550,36200,36200,36200,36200,0
|
|
20230704,175200,3669791550,36200,36200,36200,36200,0
|
|
20230704,175100,3669791550,36200,36200,36200,36200,0
|
|
20230704,175000,3669791550,36200,36200,36200,36200,0
|
|
20230704,174900,3669791550,36200,36200,36200,36200,0
|
|
20230704,174800,3669791550,36200,36200,36200,36200,0
|
|
20230704,174700,3669791550,36200,36200,36200,36200,0
|
|
20230704,174600,3669791550,36200,36200,36200,36200,0
|
|
20230704,174500,3669791550,36200,36200,36200,36200,0
|
|
20230704,174400,3669791550,36200,36200,36200,36200,0
|
|
20230704,174300,3669791550,36200,36200,36200,36200,0
|
|
20230704,174200,3669791550,36200,36200,36200,36200,0
|
|
20230704,174100,3669791550,36200,36200,36200,36200,0
|
|
20230704,174000,3669791550,36200,36200,36200,36200,0
|
|
20230704,173900,3669791550,36200,36200,36200,36200,0
|
|
20230704,173800,3669791550,36200,36200,36200,36200,0
|
|
20230704,173700,3669791550,36200,36200,36200,36200,0
|
|
20230704,173600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,173500,3669791550,36200,36200,36200,36200,0
|
|
20230704,173400,3669791550,36200,36200,36200,36200,0
|
|
20230704,173300,3669791550,36200,36200,36200,36200,0
|
|
20230704,173200,3669791550,36200,36200,36200,36200,0
|
|
20230704,173100,3669791550,36200,36200,36200,36200,0
|
|
20230704,173000,3669791550,36200,36200,36200,36200,0
|
|
20230704,172900,3669791550,36200,36200,36200,36200,0
|
|
20230704,172800,3669791550,36200,36200,36200,36200,0
|
|
20230704,172700,3669791550,36200,36200,36200,36200,0
|
|
20230704,172600,3669791550,36200,36200,36200,36200,0
|
|
20230704,172500,3669791550,36200,36200,36200,36200,0
|
|
20230704,172400,3669791550,36200,36200,36200,36200,0
|
|
20230704,172300,3669791550,36200,36200,36200,36200,0
|
|
20230704,172200,3669791550,36200,36200,36200,36200,0
|
|
20230704,172100,3669791550,36200,36200,36200,36200,0
|
|
20230704,172000,3669791550,36200,36200,36200,36200,0
|
|
20230704,171900,3669791550,36200,36200,36200,36200,0
|
|
20230704,171800,3669791550,36200,36200,36200,36200,0
|
|
20230704,171700,3669791550,36200,36200,36200,36200,0
|
|
20230704,171600,3669791550,36200,36200,36200,36200,0
|
|
20230704,171500,3669791550,36200,36200,36200,36200,0
|
|
20230704,171400,3669791550,36200,36200,36200,36200,0
|
|
20230704,171300,3669791550,36200,36200,36200,36200,0
|
|
20230704,171200,3669791550,36200,36200,36200,36200,0
|
|
20230704,171100,3669791550,36200,36200,36200,36200,0
|
|
20230704,171000,3669791550,36200,36200,36200,36200,0
|
|
20230704,170900,3669791550,36200,36200,36200,36200,0
|
|
20230704,170800,3669791550,36200,36200,36200,36200,0
|
|
20230704,170700,3669791550,36200,36200,36200,36200,0
|
|
20230704,170600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,170500,3669791550,36200,36200,36200,36200,0
|
|
20230704,170400,3669791550,36200,36200,36200,36200,0
|
|
20230704,170300,3669791550,36200,36200,36200,36200,0
|
|
20230704,170200,3669791550,36200,36200,36200,36200,0
|
|
20230704,170100,3669791550,36200,36200,36200,36200,0
|
|
20230704,170000,3669791550,36200,36200,36200,36200,0
|
|
20230704,165900,3669791550,36200,36200,36200,36200,0
|
|
20230704,165800,3669791550,36200,36200,36200,36200,0
|
|
20230704,165700,3669791550,36200,36200,36200,36200,0
|
|
20230704,165600,3669791550,36200,36200,36200,36200,0
|
|
20230704,165500,3669791550,36200,36200,36200,36200,0
|
|
20230704,165400,3669791550,36200,36200,36200,36200,0
|
|
20230704,165300,3669791550,36200,36200,36200,36200,0
|
|
20230704,165200,3669791550,36200,36200,36200,36200,0
|
|
20230704,165100,3669791550,36200,36200,36200,36200,0
|
|
20230704,165000,3669791550,36200,36200,36200,36200,0
|
|
20230704,164900,3669791550,36200,36200,36200,36200,0
|
|
20230704,164800,3669791550,36200,36200,36200,36200,0
|
|
20230704,164700,3669791550,36200,36200,36200,36200,0
|
|
20230704,164600,3669791550,36200,36200,36200,36200,0
|
|
20230704,164500,3669791550,36200,36200,36200,36200,0
|
|
20230704,164400,3669791550,36200,36200,36200,36200,0
|
|
20230704,164300,3669791550,36200,36200,36200,36200,0
|
|
20230704,164200,3669791550,36200,36200,36200,36200,0
|
|
20230704,164100,3669791550,36200,36200,36200,36200,0
|
|
20230704,164000,3669791550,36200,36200,36200,36200,0
|
|
20230704,163900,3669791550,36200,36200,36200,36200,0
|
|
20230704,163800,3669791550,36200,36200,36200,36200,0
|
|
20230704,163700,3669791550,36200,36200,36200,36200,0
|
|
20230704,163600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,163500,3669791550,36200,36200,36200,36200,0
|
|
20230704,163400,3669791550,36200,36200,36200,36200,0
|
|
20230704,163300,3669791550,36200,36200,36200,36200,0
|
|
20230704,163200,3669791550,36200,36200,36200,36200,0
|
|
20230704,163100,3669791550,36200,36200,36200,36200,0
|
|
20230704,163000,3669791550,36200,36200,36200,36200,0
|
|
20230704,162900,3669791550,36200,36200,36200,36200,0
|
|
20230704,162800,3669791550,36200,36200,36200,36200,0
|
|
20230704,162700,3669791550,36200,36200,36200,36200,0
|
|
20230704,162600,3669791550,36200,36200,36200,36200,0
|
|
20230704,162500,3669791550,36200,36200,36200,36200,0
|
|
20230704,162400,3669791550,36200,36200,36200,36200,0
|
|
20230704,162300,3669791550,36200,36200,36200,36200,0
|
|
20230704,162200,3669791550,36200,36200,36200,36200,0
|
|
20230704,162100,3669791550,36200,36200,36200,36200,0
|
|
20230704,162000,3669791550,36200,36200,36200,36200,0
|
|
20230704,161900,3669791550,36200,36200,36200,36200,0
|
|
20230704,161800,3669791550,36200,36200,36200,36200,0
|
|
20230704,161700,3669791550,36200,36200,36200,36200,0
|
|
20230704,161600,3669791550,36200,36200,36200,36200,0
|
|
20230704,161500,3669791550,36200,36200,36200,36200,0
|
|
20230704,161400,3669791550,36200,36200,36200,36200,0
|
|
20230704,161300,3669791550,36200,36200,36200,36200,0
|
|
20230704,161200,3669791550,36200,36200,36200,36200,0
|
|
20230704,161100,3669791550,36200,36200,36200,36200,0
|
|
20230704,161000,3669791550,36200,36200,36200,36200,0
|
|
20230704,160900,3669791550,36200,36200,36200,36200,0
|
|
20230704,160800,3669791550,36200,36200,36200,36200,0
|
|
20230704,160700,3669791550,36200,36200,36200,36200,0
|
|
20230704,160600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,160500,3669791550,36200,36200,36200,36200,0
|
|
20230704,160400,3669791550,36200,36200,36200,36200,0
|
|
20230704,160300,3669791550,36200,36200,36200,36200,0
|
|
20230704,160200,3669791550,36200,36200,36200,36200,0
|
|
20230704,160100,3669791550,36200,36200,36200,36200,0
|
|
20230704,160000,3669791550,36200,36200,36200,36200,0
|
|
20230704,155900,3669791550,36200,36200,36200,36200,0
|
|
20230704,155800,3669791550,36200,36200,36200,36200,0
|
|
20230704,155700,3669791550,36200,36200,36200,36200,0
|
|
20230704,155600,3669791550,36200,36200,36200,36200,0
|
|
20230704,155500,3669791550,36200,36200,36200,36200,0
|
|
20230704,155400,3669791550,36200,36200,36200,36200,0
|
|
20230704,155300,3669791550,36200,36200,36200,36200,0
|
|
20230704,155200,3669791550,36200,36200,36200,36200,0
|
|
20230704,155100,3669791550,36200,36200,36200,36200,0
|
|
20230704,155000,3669791550,36200,36200,36200,36200,0
|
|
20230704,154900,3669791550,36200,36200,36200,36200,0
|
|
20230704,154800,3669791550,36200,36200,36200,36200,0
|
|
20230704,154700,3669791550,36200,36200,36200,36200,0
|
|
20230704,154600,3669791550,36200,36200,36200,36200,0
|
|
20230704,154500,3669791550,36200,36200,36200,36200,0
|
|
20230704,154400,3669791550,36200,36200,36200,36200,0
|
|
20230704,154300,3669791550,36200,36200,36200,36200,0
|
|
20230704,154200,3669791550,36200,36200,36200,36200,0
|
|
20230704,154100,3669791550,36200,36200,36200,36200,0
|
|
20230704,154000,3669791550,36200,36200,36200,36200,0
|
|
20230704,153900,3669791550,36200,36200,36200,36200,0
|
|
20230704,153800,3669791550,36200,36200,36200,36200,0
|
|
20230704,153700,3669791550,36200,36200,36200,36200,0
|
|
20230704,153600,3669791550,36200,36200,36200,36200,10915
|
|
20230704,153500,3669791550,36200,36200,36200,36200,0
|
|
20230704,153400,3669791550,36200,36200,36200,36200,0
|
|
20230704,153300,3669791550,36200,36200,36200,36200,0
|
|
20230704,153200,3669791550,36200,36200,36200,36200,0
|
|
20230704,153100,3669791550,36200,36200,36200,36200,0
|
|
20230704,153000,3669791550,36200,36200,36200,36200,10915
|
|
20230704,152900,3274668550,36300,36300,36300,36300,0
|
|
20230704,152800,3274668550,36300,36300,36300,36300,0
|
|
20230704,152700,3274668550,36300,36300,36300,36300,0
|
|
20230704,152600,3274668550,36300,36300,36300,36300,0
|
|
20230704,152500,3274668550,36300,36300,36300,36300,0
|
|
20230704,152400,3274668550,36300,36300,36300,36300,0
|
|
20230704,152300,3274668550,36300,36300,36300,36300,0
|
|
20230704,152200,3274668550,36300,36300,36300,36300,0
|
|
20230704,152100,3274668550,36300,36300,36300,36300,0
|
|
20230704,152000,3274668550,36300,36300,36300,36300,0
|
|
20230704,151900,3274668550,36300,36300,36300,36250,323
|
|
20230704,151800,3262952100,36300,36250,36300,36250,189
|
|
20230704,151700,3256095100,36300,36300,36300,36250,246
|
|
20230704,151600,3247176000,36250,36250,36300,36250,264
|
|
20230704,151500,3237602300,36250,36250,36300,36250,204
|
|
20230704,151400,3230206550,36250,36250,36300,36250,184
|
|
20230704,151300,3223535800,36250,36300,36350,36250,1146
|
|
20230704,151200,3181937700,36300,36300,36350,36300,246
|
|
20230704,151100,3173006950,36300,36250,36350,36250,875
|
|
20230704,151000,3141241600,36300,36250,36300,36250,200
|
|
20230704,150900,3133990350,36250,36250,36300,36250,196
|
|
20230704,150800,3126885000,36250,36300,36300,36250,1136
|
|
20230704,150700,3085649200,36300,36300,36350,36300,177
|
|
20230704,150600,3079223300,36300,36300,36350,36300,266
|
|
20230704,150500,3069563050,36300,36300,36350,36300,263
|
|
20230704,150400,3060009150,36300,36300,36350,36300,513
|
|
20230704,150300,3041368900,36300,36300,36350,36300,302
|
|
20230704,150200,3030397350,36300,36350,36350,36300,143
|
|
20230704,150100,3025205550,36300,36300,36350,36300,450
|
|
20230704,150000,3008855200,36300,36350,36350,36300,214
|
|
20230704,145900,3001083650,36300,36350,36350,36300,278
|
|
20230704,145800,2990984250,36300,36300,36350,36300,134
|
|
20230704,145700,2986119250,36300,36300,36350,36300,131
|
|
20230704,145600,2981363200,36300,36300,36350,36300,300
|
|
20230704,145500,2970466500,36300,36300,36350,36300,206
|
|
20230704,145400,2962983100,36300,36300,36350,36300,141
|
|
20230704,145300,2957864750,36300,36300,36350,36300,250
|
|
20230704,145200,2948783400,36300,36300,36350,36300,191
|
|
20230704,145100,2941848900,36300,36300,36350,36300,235
|
|
20230704,145000,2933312800,36300,36300,36350,36300,326
|
|
20230704,144900,2921466250,36300,36300,36350,36300,114
|
|
20230704,144800,2917327300,36300,36300,36350,36300,155
|
|
20230704,144700,2911697350,36300,36300,36350,36300,178
|
|
20230704,144600,2905230700,36350,36300,36350,36300,128
|
|
20230704,144500,2900581200,36300,36250,36350,36250,136
|
|
20230704,144400,2895643700,36250,36300,36350,36250,282
|
|
20230704,144300,2885408400,36250,36350,36350,36250,304
|
|
20230704,144200,2874372750,36300,36250,36350,36250,163
|
|
20230704,144100,2868455650,36300,36300,36300,36250,127
|
|
20230704,144000,2863846600,36250,36250,36300,36250,267
|
|
20230704,143900,2854157850,36250,36300,36350,36250,246
|
|
20230704,143800,2845225300,36300,36350,36350,36300,102
|
|
20230704,143700,2841521000,36300,36250,36350,36250,356
|
|
20230704,143600,2828599050,36250,36300,36350,36250,227
|
|
20230704,143500,2820357200,36300,36250,36350,36250,135
|
|
20230704,143400,2815457400,36250,36300,36300,36250,80
|
|
20230704,143300,2812555800,36250,36250,36300,36250,200
|
|
20230704,143200,2805298550,36250,36250,36300,36250,98
|
|
20230704,143100,2801744450,36250,36250,36300,36250,109
|
|
20230704,143000,2797789500,36250,36300,36300,36250,925
|
|
20230704,142900,2764246600,36250,36350,36350,36250,4145
|
|
20230704,142800,2613708550,36350,36350,36400,36350,67
|
|
20230704,142700,2611272350,36350,36350,36400,36350,191
|
|
20230704,142600,2604322650,36350,36350,36400,36350,143
|
|
20230704,142500,2599119850,36350,36400,36400,36350,96
|
|
20230704,142400,2595627700,36350,36400,36400,36350,185
|
|
20230704,142300,2588896100,36350,36400,36400,36350,70
|
|
20230704,142200,2586349750,36350,36350,36400,36350,343
|
|
20230704,142100,2573875850,36350,36350,36400,36350,115
|
|
20230704,142000,2569692500,36350,36350,36400,36350,1193
|
|
20230704,141900,2526324050,36350,36400,36400,36350,331
|
|
20230704,141800,2514279750,36400,36350,36450,36350,225
|
|
20230704,141700,2506085900,36350,36350,36400,36350,157
|
|
20230704,141600,2500372550,36350,36400,36400,36350,87
|
|
20230704,141500,2497206950,36350,36350,36400,36350,107
|
|
20230704,141400,2493313400,36350,36400,36400,36350,164
|
|
20230704,141300,2487345150,36350,36350,36400,36350,121
|
|
20230704,141200,2482942350,36400,36400,36400,36350,472
|
|
20230704,141100,2465762150,36350,36400,36400,36350,134
|
|
20230704,141000,2460885750,36350,36400,36450,36350,3490
|
|
20230704,140900,2333712650,36400,36450,36450,36400,223
|
|
20230704,140800,2325585200,36400,36450,36450,36400,73
|
|
20230704,140700,2322925250,36400,36400,36450,36400,81
|
|
20230704,140600,2319973150,36400,36450,36450,36400,127
|
|
20230704,140500,2315344950,36400,36400,36450,36400,69
|
|
20230704,140400,2312830750,36400,36400,36450,36350,565
|
|
20230704,140300,2292260900,36400,36400,36400,36350,106
|
|
20230704,140200,2288403100,36350,36400,36400,36350,185
|
|
20230704,140100,2281670300,36350,36400,36400,36350,312
|
|
20230704,140000,2270314400,36350,36350,36400,36350,86
|
|
20230704,135900,2267184900,36400,36400,36400,36350,61
|
|
20230704,135800,2264964750,36350,36400,36400,36350,177
|
|
20230704,135700,2258522850,36350,36350,36400,36350,102
|
|
20230704,135600,2254810700,36400,36400,36400,36350,64
|
|
20230704,135500,2252481150,36400,36350,36400,36350,70
|
|
20230704,135400,2249933550,36400,36400,36400,36350,118
|
|
20230704,135300,2245638800,36350,36400,36400,36350,170
|
|
20230704,135200,2239451300,36400,36400,36400,36350,47
|
|
20230704,135100,2237740600,36400,36400,36400,36350,235
|
|
20230704,135000,2229193350,36400,36400,36400,36350,76
|
|
20230704,134900,2226427000,36350,36400,36400,36350,73
|
|
20230704,134800,2223769850,36350,36400,36400,36350,110
|
|
20230704,134700,2219766400,36350,36400,36400,36350,54
|
|
20230704,134600,2217800900,36400,36400,36400,36350,79
|
|
20230704,134500,2214926950,36400,36450,36450,36350,3029
|
|
20230704,134400,2104665750,36400,36450,36450,36400,18
|
|
20230704,134300,2104009800,36400,36450,36450,36400,120
|
|
20230704,134200,2099636850,36450,36450,36450,36450,244
|
|
20230704,134100,2090743050,36450,36400,36450,36400,169
|
|
20230704,134000,2084583550,36400,36450,36450,36400,70
|
|
20230704,133900,2082032350,36400,36400,36450,36400,494
|
|
20230704,133800,2064048100,36450,36450,36450,36400,133
|
|
20230704,133700,2059200300,36450,36450,36450,36400,146
|
|
20230704,133600,2053878700,36400,36450,36450,36400,56
|
|
20230704,133500,2051837550,36400,36450,36450,36400,92
|
|
20230704,133400,2048484200,36400,36450,36450,36400,85
|
|
20230704,133300,2045387200,36400,36450,36450,36400,66
|
|
20230704,133200,2042981600,36400,36450,36450,36400,117
|
|
20230704,133100,2038717050,36450,36500,36500,36400,191
|
|
20230704,133000,2031754100,36550,36500,36550,36500,22
|
|
20230704,132900,2030950250,36500,36500,36550,36500,87
|
|
20230704,132800,2027773950,36450,36450,36500,36450,125
|
|
20230704,132700,2023214500,36400,36450,36450,36400,19
|
|
20230704,132600,2022522050,36400,36450,36450,36400,26
|
|
20230704,132500,2021574400,36400,36400,36450,36400,176
|
|
20230704,132400,2015159300,36450,36400,36450,36400,80
|
|
20230704,132300,2012243400,36450,36400,36450,36400,3
|
|
20230704,132200,2012134150,36450,36400,36450,36400,134
|
|
20230704,132100,2007249950,36450,36400,36450,36400,76
|
|
20230704,132000,2004479800,36450,36450,36450,36400,194
|
|
20230704,131900,1997408550,36450,36400,36450,36400,168
|
|
20230704,131800,1991285000,36450,36400,36450,36400,230
|
|
20230704,131700,1982906600,36450,36400,36450,36400,65
|
|
20230704,131600,1980537400,36450,36400,36450,36400,76
|
|
20230704,131500,1977767250,36450,36400,36450,36400,60
|
|
20230704,131400,1975580300,36450,36450,36500,36450,1927
|
|
20230704,131300,1905336950,36500,36450,36500,36450,25
|
|
20230704,131200,1904424550,36500,36500,36500,36450,154
|
|
20230704,131100,1898803600,36450,36500,36500,36450,91
|
|
20230704,131000,1895482200,36500,36500,36500,36450,18
|
|
20230704,130900,1894825250,36500,36450,36500,36450,92
|
|
20230704,130800,1891467300,36500,36500,36500,36450,71
|
|
20230704,130700,1888875900,36500,36450,36500,36450,106
|
|
20230704,130600,1885007450,36500,36500,36500,36450,91
|
|
20230704,130500,1881686000,36500,36450,36500,36450,820
|
|
20230704,130400,1851791050,36500,36500,36500,36450,77
|
|
20230704,130300,1848980750,36500,36450,36500,36450,312
|
|
20230704,130200,1837602850,36500,36450,36500,36450,133
|
|
20230704,130100,1832748400,36500,36500,36500,36450,62
|
|
20230704,130000,1830485450,36450,36450,36500,36450,69
|
|
20230704,125900,1827968550,36500,36450,36500,36450,287
|
|
20230704,125800,1817493100,36500,36400,36500,36400,1756
|
|
20230704,125700,1753458500,36450,36450,36450,36400,49
|
|
20230704,125600,1751672500,36400,36450,36450,36400,169
|
|
20230704,125500,1745513200,36450,36500,36500,36400,1079
|
|
20230704,125400,1706171850,36500,36500,36550,36500,17
|
|
20230704,125300,1705550600,36550,36550,36550,36500,140
|
|
20230704,125200,1700435700,36550,36450,36550,36450,296
|
|
20230704,125100,1689630200,36500,36500,36500,36450,159
|
|
20230704,125000,1683826750,36500,36500,36500,36450,67
|
|
20230704,124900,1681381300,36450,36450,36550,36450,139
|
|
20230704,124800,1676307450,36500,36500,36500,36450,61
|
|
20230704,124700,1674081050,36450,36500,36500,36450,93
|
|
20230704,124600,1670686850,36500,36450,36500,36450,204
|
|
20230704,124500,1663244300,36450,36450,36450,36400,204
|
|
20230704,124400,1655808550,36450,36400,36450,36400,46
|
|
20230704,124300,1654131900,36450,36450,36450,36400,692
|
|
20230704,124200,1628908850,36450,36450,36450,36400,244
|
|
20230704,124100,1620015100,36400,36400,36400,36400,1
|
|
20230704,124000,1619978700,36450,36400,36450,36400,72
|
|
20230704,123900,1617354350,36450,36450,36450,36400,278
|
|
20230704,123800,1607221300,36450,36450,36450,36400,128
|
|
20230704,123700,1602555850,36400,36450,36450,36400,95
|
|
20230704,123600,1599093150,36450,36450,36450,36400,142
|
|
20230704,123500,1593917300,36450,36450,36450,36400,93
|
|
20230704,123400,1590527500,36450,36450,36450,36400,67
|
|
20230704,123300,1588085400,36450,36450,36450,36400,146
|
|
20230704,123200,1582763800,36450,36450,36450,36400,84
|
|
20230704,123100,1579702050,36450,36450,36450,36400,198
|
|
20230704,123000,1572485000,36450,36450,36450,36400,245
|
|
20230704,122900,1563554800,36450,36450,36450,36400,34
|
|
20230704,122800,1562315550,36400,36400,36450,36400,586
|
|
20230704,122700,1540984400,36450,36450,36450,36400,173
|
|
20230704,122600,1534678650,36450,36450,36450,36400,135
|
|
20230704,122500,1529757950,36450,36400,36450,36400,33
|
|
20230704,122400,1528555150,36450,36450,36450,36400,133
|
|
20230704,122300,1523707350,36450,36450,36450,36400,81
|
|
20230704,122200,1520754950,36450,36450,36450,36400,121
|
|
20230704,122100,1516344600,36450,36450,36450,36400,66
|
|
20230704,122000,1513938950,36450,36450,36500,36400,125
|
|
20230704,121900,1509381800,36400,36450,36450,36400,33
|
|
20230704,121800,1508179000,36400,36450,36450,36400,137
|
|
20230704,121700,1503188500,36450,36450,36450,36400,162
|
|
20230704,121600,1497283700,36450,36500,36500,36400,258
|
|
20230704,121500,1487878000,36500,36450,36500,36450,59
|
|
20230704,121400,1485724550,36500,36500,36500,36450,102
|
|
20230704,121300,1482001600,36500,36500,36500,36450,251
|
|
20230704,121200,1472840150,36500,36500,36500,36450,64
|
|
20230704,121100,1470504250,36450,36500,36500,36450,18
|
|
20230704,121000,1469847300,36500,36500,36500,36450,103
|
|
20230704,120900,1466087850,36500,36500,36500,36450,175
|
|
20230704,120800,1459700400,36450,36500,36500,36450,43
|
|
20230704,120700,1458131450,36450,36500,36500,36450,95
|
|
20230704,120600,1454664050,36500,36500,36500,36450,172
|
|
20230704,120500,1448389700,36500,36500,36500,36450,94
|
|
20230704,120400,1444958800,36500,36450,36500,36450,209
|
|
20230704,120300,1437330700,36450,36500,36500,36450,77
|
|
20230704,120200,1434522050,36450,36450,36450,36400,84
|
|
20230704,120100,1431460350,36450,36450,36450,36400,177
|
|
20230704,120000,1425008750,36450,36450,36450,36400,84
|
|
20230704,115900,1421947000,36400,36450,36450,36400,99
|
|
20230704,115800,1418338550,36400,36450,36450,36400,69
|
|
20230704,115700,1415823550,36400,36450,36450,36400,163
|
|
20230704,115600,1409882300,36400,36450,36500,36400,577
|
|
20230704,115500,1388849900,36450,36450,36450,36400,150
|
|
20230704,115400,1383382450,36400,36450,36450,36400,93
|
|
20230704,115300,1379992700,36450,36450,36450,36400,103
|
|
20230704,115200,1376238400,36400,36450,36450,36400,112
|
|
20230704,115100,1372156100,36450,36450,36450,36400,70
|
|
20230704,115000,1369604650,36450,36450,36450,36400,115
|
|
20230704,114900,1365412950,36400,36400,36450,36400,98
|
|
20230704,114800,1361841400,36450,36450,36450,36400,60
|
|
20230704,114700,1359654550,36400,36450,36450,36400,87
|
|
20230704,114600,1356483500,36450,36400,36450,36400,272
|
|
20230704,114500,1346578250,36400,36400,36450,36400,156
|
|
20230704,114400,1340899000,36400,36450,36450,36400,1093
|
|
20230704,114300,1301079000,36400,36400,36450,36400,164
|
|
20230704,114200,1295101300,36400,36450,36450,36400,60
|
|
20230704,114100,1292914400,36400,36450,36450,36400,120
|
|
20230704,114000,1288540450,36400,36400,36450,36400,149
|
|
20230704,113900,1283112350,36400,36450,36450,36400,93
|
|
20230704,113800,1279722700,36400,36450,36450,36400,34
|
|
20230704,113700,1278483550,36400,36400,36450,36400,503
|
|
20230704,113600,1260171100,36350,36400,36400,36350,60
|
|
20230704,113500,1257987150,36350,36400,36400,36350,48
|
|
20230704,113400,1256240000,36350,36400,36400,36350,231
|
|
20230704,113300,1247831650,36350,36350,36400,36350,199
|
|
20230704,113200,1240593100,36350,36350,36400,36350,86
|
|
20230704,113100,1237462900,36400,36350,36400,36350,108
|
|
20230704,113000,1233531750,36400,36350,36400,36350,84
|
|
20230704,112900,1230474200,36350,36450,36450,36350,305
|
|
20230704,112800,1219369900,36400,36450,36450,36400,173
|
|
20230704,112700,1213064300,36450,36400,36450,36400,37
|
|
20230704,112600,1211715850,36450,36400,36450,36400,104
|
|
20230704,112500,1207925100,36450,36400,36450,36400,48
|
|
20230704,112400,1206175550,36450,36400,36450,36400,166
|
|
20230704,112300,1200124900,36450,36450,36450,36400,99
|
|
20230704,112200,1196516450,36450,36400,36450,36400,1118
|
|
20230704,112100,1155820400,36450,36400,36450,36400,265
|
|
20230704,112000,1146166250,36450,36400,36450,36400,165
|
|
20230704,111900,1140152050,36450,36400,36450,36400,71
|
|
20230704,111800,1137564150,36450,36400,36450,36400,93
|
|
20230704,111700,1134174400,36450,36400,36450,36400,65
|
|
20230704,111600,1131805200,36450,36500,36500,36450,108
|
|
20230704,111500,1127867800,36500,36500,36500,36450,253
|
|
20230704,111400,1118636150,36500,36450,36500,36450,48
|
|
20230704,111300,1116884200,36500,36450,36500,36450,17
|
|
20230704,111200,1116263800,36500,36450,36500,36450,72
|
|
20230704,111100,1113635900,36500,36450,36500,36450,197
|
|
20230704,111000,1106446200,36450,36450,36500,36450,141
|
|
20230704,110900,1101306700,36500,36450,36500,36450,45
|
|
20230704,110800,1099664750,36500,36500,36500,36450,183
|
|
20230704,110700,1092985350,36500,36500,36500,36450,142
|
|
20230704,110600,1087805800,36500,36450,36500,36450,58
|
|
20230704,110500,1085688850,36500,36500,36500,36450,151
|
|
20230704,110400,1080177400,36500,36450,36500,36450,74
|
|
20230704,110300,1077477100,36500,36500,36500,36450,61
|
|
20230704,110200,1075250700,36500,36500,36500,36450,115
|
|
20230704,110100,1071053250,36450,36500,36500,36450,151
|
|
20230704,110000,1065543200,36500,36500,36500,36450,18
|
|
20230704,105900,1064886250,36500,36450,36500,36400,647
|
|
20230704,105800,1041300600,36450,36500,36500,36450,1612
|
|
20230704,105700,982539650,36500,36500,36500,36450,98
|
|
20230704,105600,978962700,36500,36500,36500,36450,77
|
|
20230704,105500,976152250,36500,36500,36500,36450,129
|
|
20230704,105400,971443800,36500,36500,36500,36450,58
|
|
20230704,105300,969326850,36500,36500,36500,36450,294
|
|
20230704,105200,958595950,36550,36600,36600,36500,463
|
|
20230704,105100,941672600,36600,36600,36600,36550,86
|
|
20230704,105000,938525050,36600,36600,36600,36550,142
|
|
20230704,104900,933327900,36600,36600,36600,36550,194
|
|
20230704,104800,926227550,36600,36600,36600,36550,78
|
|
20230704,104700,923372850,36600,36600,36600,36550,107
|
|
20230704,104600,919456700,36600,36550,36600,36550,148
|
|
20230704,104500,914043550,36600,36600,36600,36550,141
|
|
20230704,104400,908883050,36600,36600,36600,36550,49
|
|
20230704,104300,907089700,36600,36550,36600,36500,916
|
|
20230704,104200,873607050,36550,36550,36550,36500,171
|
|
20230704,104100,867357050,36550,36550,36550,36500,14
|
|
20230704,104000,866845400,36550,36550,36550,36500,45
|
|
20230704,103900,865200700,36550,36500,36550,36500,220
|
|
20230704,103800,857168450,36500,36500,36500,36450,66
|
|
20230704,103700,854759550,36500,36500,36500,36450,52
|
|
20230704,103600,852861600,36450,36500,36500,36450,81
|
|
20230704,103500,849905150,36500,36500,36500,36450,505
|
|
20230704,103400,831494350,36500,36500,36550,36500,617
|
|
20230704,103300,808971600,36550,36550,36550,36500,162
|
|
20230704,103200,803050800,36550,36550,36550,36500,426
|
|
20230704,103100,787480550,36550,36550,36550,36500,46
|
|
20230704,103000,785799300,36550,36500,36550,36500,126
|
|
20230704,102900,781194800,36550,36550,36550,36500,223
|
|
20230704,102800,773044200,36550,36550,36550,36500,24
|
|
20230704,102700,772167100,36500,36550,36550,36500,49
|
|
20230704,102600,770376200,36550,36550,36550,36500,204
|
|
20230704,102500,762920100,36550,36550,36550,36500,82
|
|
20230704,102400,759923050,36550,36550,36550,36500,51
|
|
20230704,102300,758059050,36550,36550,36550,36500,36
|
|
20230704,102200,756743350,36550,36550,36550,36500,293
|
|
20230704,102100,746037650,36550,36550,36550,36500,97
|
|
20230704,102000,742492350,36550,36550,36550,36500,66
|
|
20230704,101900,740080100,36550,36550,36550,36500,116
|
|
20230704,101800,735840350,36550,36550,36550,36500,72
|
|
20230704,101700,733208850,36550,36550,36550,36500,89
|
|
20230704,101600,729955950,36550,36550,36550,36500,300
|
|
20230704,101500,719001100,36550,36550,36550,36500,56
|
|
20230704,101400,716954350,36550,36550,36550,36500,109
|
|
20230704,101300,712970450,36550,36550,36550,36500,113
|
|
20230704,101200,708840650,36550,36550,36550,36500,119
|
|
20230704,101100,704491650,36550,36550,36550,36500,127
|
|
20230704,101000,699849850,36550,36550,36550,36500,39
|
|
20230704,100900,698424450,36550,36550,36550,36500,187
|
|
20230704,100800,691589650,36550,36550,36550,36500,6
|
|
20230704,100700,691370450,36550,36550,36550,36500,87
|
|
20230704,100600,688190650,36550,36550,36550,36500,165
|
|
20230704,100500,682159950,36550,36450,36550,36450,667
|
|
20230704,100400,657814300,36500,36500,36500,36450,61
|
|
20230704,100300,655587850,36500,36500,36500,36450,492
|
|
20230704,100200,637646200,36450,36500,36500,36450,46
|
|
20230704,100100,635967250,36500,36500,36500,36450,97
|
|
20230704,100000,632426800,36450,36450,36500,36450,127
|
|
20230704,095900,627791500,36500,36450,36500,36450,58
|
|
20230704,095800,625674800,36450,36500,36500,36450,88
|
|
20230704,095700,622463150,36500,36550,36550,36450,69
|
|
20230704,095600,619944350,36500,36500,36500,36400,481
|
|
20230704,095500,602403900,36450,36500,36500,36450,71
|
|
20230704,095400,599812900,36500,36500,36550,36450,42
|
|
20230704,095300,598279800,36500,36500,36550,36500,282
|
|
20230704,095200,587980150,36500,36550,36550,36450,342
|
|
20230704,095100,575493750,36500,36550,36550,36500,24
|
|
20230704,095000,574616800,36500,36500,36550,36500,104
|
|
20230704,094900,570816100,36550,36550,36550,36500,209
|
|
20230704,094800,563177500,36550,36550,36550,36500,28
|
|
20230704,094700,562154500,36500,36550,36550,36500,99
|
|
20230704,094600,558536400,36500,36550,36550,36500,90
|
|
20230704,094500,555247350,36500,36500,36550,36500,103
|
|
20230704,094400,551486150,36450,36550,36550,36400,1363
|
|
20230704,094300,501776150,36550,36550,36550,36500,223
|
|
20230704,094200,493629300,36500,36550,36550,36500,38
|
|
20230704,094100,492240800,36500,36550,36600,36500,377
|
|
20230704,094000,478458550,36500,36500,36550,36450,741
|
|
20230704,093900,451417050,36500,36550,36550,36500,6
|
|
20230704,093800,451198000,36500,36500,36550,36500,53
|
|
20230704,093700,449261400,36500,36450,36500,36450,1323
|
|
20230704,093600,400972200,36450,36400,36450,36400,257
|
|
20230704,093500,391604900,36450,36400,36450,36400,11
|
|
20230704,093400,391204300,36400,36400,36450,36400,11
|
|
20230704,093300,390803850,36400,36450,36450,36400,610
|
|
20230704,093200,368594650,36400,36500,36500,36400,95
|
|
20230704,093100,365136250,36500,36400,36500,36400,30
|
|
20230704,093000,364041850,36450,36450,36500,36450,16
|
|
20230704,092900,363458400,36450,36400,36450,36400,61
|
|
20230704,092800,361235250,36450,36550,36550,36450,404
|
|
20230704,092700,346497250,36500,36550,36550,36500,13
|
|
20230704,092600,346022550,36500,36500,36550,36500,35
|
|
20230704,092500,344743750,36500,36450,36500,36450,233
|
|
20230704,092400,336248050,36400,36350,36450,36350,688
|
|
20230704,092300,311204950,36350,36350,36400,36350,36
|
|
20230704,092200,309894850,36350,36350,36400,36350,25
|
|
20230704,092100,308985450,36350,36350,36400,36350,227
|
|
20230704,092000,300733850,36350,36400,36400,36350,224
|
|
20230704,091900,292580350,36400,36500,36500,36400,2802
|
|
20230704,091800,190516550,36450,36500,36500,36450,30
|
|
20230704,091700,189422200,36450,36450,36500,36450,26
|
|
20230704,091600,188474200,36500,36500,36500,36450,25
|
|
20230704,091500,187562050,36450,36500,36500,36450,36
|
|
20230704,091400,186248650,36500,36450,36500,36450,113
|
|
20230704,091300,182128100,36500,36500,36500,36450,7
|
|
20230704,091200,181872800,36450,36500,36500,36450,15
|
|
20230704,091100,181325700,36500,36450,36500,36450,11
|
|
20230704,091000,180924400,36450,36450,36500,36450,11
|
|
20230704,090900,180523300,36500,36500,36500,36450,73
|
|
20230704,090800,177859100,36450,36500,36500,36450,291
|
|
20230704,090700,167246850,36500,36500,36550,36400,114
|
|
20230704,090600,163092550,36500,36550,36600,36450,745
|
|
20230704,090500,135891700,36550,36550,36550,36500,221
|
|
20230704,090400,127814250,36550,36500,36600,36450,50
|
|
20230704,090300,125989200,36450,36400,36500,36400,814
|
|
20230704,090200,96313550,36400,36450,36500,36400,619
|
|
20230704,090100,73748950,36450,36450,36450,36450,75
|
|
20230704,090000,71015200,36500,36450,36550,36400,1948
|