651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,194700,18228947600,96200,96200,96200,96200,0
|
|
20230705,194600,18228947600,96200,96200,96200,96200,0
|
|
20230705,194500,18228947600,96200,96200,96200,96200,0
|
|
20230705,194400,18228947600,96200,96200,96200,96200,0
|
|
20230705,194300,18228947600,96200,96200,96200,96200,0
|
|
20230705,194200,18228947600,96200,96200,96200,96200,0
|
|
20230705,194100,18228947600,96200,96200,96200,96200,0
|
|
20230705,194000,18228947600,96200,96200,96200,96200,0
|
|
20230705,193900,18228947600,96200,96200,96200,96200,0
|
|
20230705,193800,18228947600,96200,96200,96200,96200,0
|
|
20230705,193700,18228947600,96200,96200,96200,96200,0
|
|
20230705,193600,18228947600,96200,96200,96200,96200,0
|
|
20230705,193500,18228947600,96200,96200,96200,96200,0
|
|
20230705,193400,18228947600,96200,96200,96200,96200,0
|
|
20230705,193300,18228947600,96200,96200,96200,96200,0
|
|
20230705,193200,18228947600,96200,96200,96200,96200,0
|
|
20230705,193100,18228947600,96200,96200,96200,96200,0
|
|
20230705,193000,18228947600,96200,96200,96200,96200,0
|
|
20230705,192900,18228947600,96200,96200,96200,96200,0
|
|
20230705,192800,18228947600,96200,96200,96200,96200,0
|
|
20230705,192700,18228947600,96200,96200,96200,96200,0
|
|
20230705,192600,18228947600,96200,96200,96200,96200,0
|
|
20230705,192500,18228947600,96200,96200,96200,96200,0
|
|
20230705,192400,18228947600,96200,96200,96200,96200,0
|
|
20230705,192300,18228947600,96200,96200,96200,96200,0
|
|
20230705,192200,18228947600,96200,96200,96200,96200,0
|
|
20230705,192100,18228947600,96200,96200,96200,96200,0
|
|
20230705,192000,18228947600,96200,96200,96200,96200,0
|
|
20230705,191900,18228947600,96200,96200,96200,96200,0
|
|
20230705,191800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,191700,18228947600,96200,96200,96200,96200,0
|
|
20230705,191600,18228947600,96200,96200,96200,96200,0
|
|
20230705,191500,18228947600,96200,96200,96200,96200,0
|
|
20230705,191400,18228947600,96200,96200,96200,96200,0
|
|
20230705,191300,18228947600,96200,96200,96200,96200,0
|
|
20230705,191200,18228947600,96200,96200,96200,96200,0
|
|
20230705,191100,18228947600,96200,96200,96200,96200,0
|
|
20230705,191000,18228947600,96200,96200,96200,96200,0
|
|
20230705,190900,18228947600,96200,96200,96200,96200,0
|
|
20230705,190800,18228947600,96200,96200,96200,96200,0
|
|
20230705,190700,18228947600,96200,96200,96200,96200,0
|
|
20230705,190600,18228947600,96200,96200,96200,96200,0
|
|
20230705,190500,18228947600,96200,96200,96200,96200,0
|
|
20230705,190400,18228947600,96200,96200,96200,96200,0
|
|
20230705,190300,18228947600,96200,96200,96200,96200,0
|
|
20230705,190200,18228947600,96200,96200,96200,96200,0
|
|
20230705,190100,18228947600,96200,96200,96200,96200,0
|
|
20230705,190000,18228947600,96200,96200,96200,96200,0
|
|
20230705,185900,18228947600,96200,96200,96200,96200,0
|
|
20230705,185800,18228947600,96200,96200,96200,96200,0
|
|
20230705,185700,18228947600,96200,96200,96200,96200,0
|
|
20230705,185600,18228947600,96200,96200,96200,96200,0
|
|
20230705,185500,18228947600,96200,96200,96200,96200,0
|
|
20230705,185400,18228947600,96200,96200,96200,96200,0
|
|
20230705,185300,18228947600,96200,96200,96200,96200,0
|
|
20230705,185200,18228947600,96200,96200,96200,96200,0
|
|
20230705,185100,18228947600,96200,96200,96200,96200,0
|
|
20230705,185000,18228947600,96200,96200,96200,96200,0
|
|
20230705,184900,18228947600,96200,96200,96200,96200,0
|
|
20230705,184800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,184700,18228947600,96200,96200,96200,96200,0
|
|
20230705,184600,18228947600,96200,96200,96200,96200,0
|
|
20230705,184500,18228947600,96200,96200,96200,96200,0
|
|
20230705,184400,18228947600,96200,96200,96200,96200,0
|
|
20230705,184300,18228947600,96200,96200,96200,96200,0
|
|
20230705,184200,18228947600,96200,96200,96200,96200,0
|
|
20230705,184100,18228947600,96200,96200,96200,96200,0
|
|
20230705,184000,18228947600,96200,96200,96200,96200,0
|
|
20230705,183900,18228947600,96200,96200,96200,96200,0
|
|
20230705,183800,18228947600,96200,96200,96200,96200,0
|
|
20230705,183700,18228947600,96200,96200,96200,96200,0
|
|
20230705,183600,18228947600,96200,96200,96200,96200,0
|
|
20230705,183500,18228947600,96200,96200,96200,96200,0
|
|
20230705,183400,18228947600,96200,96200,96200,96200,0
|
|
20230705,183300,18228947600,96200,96200,96200,96200,0
|
|
20230705,183200,18228947600,96200,96200,96200,96200,0
|
|
20230705,183100,18228947600,96200,96200,96200,96200,0
|
|
20230705,183000,18228947600,96200,96200,96200,96200,0
|
|
20230705,182900,18228947600,96200,96200,96200,96200,0
|
|
20230705,182800,18228947600,96200,96200,96200,96200,0
|
|
20230705,182700,18228947600,96200,96200,96200,96200,0
|
|
20230705,182600,18228947600,96200,96200,96200,96200,0
|
|
20230705,182500,18228947600,96200,96200,96200,96200,0
|
|
20230705,182400,18228947600,96200,96200,96200,96200,0
|
|
20230705,182300,18228947600,96200,96200,96200,96200,0
|
|
20230705,182200,18228947600,96200,96200,96200,96200,0
|
|
20230705,182100,18228947600,96200,96200,96200,96200,0
|
|
20230705,182000,18228947600,96200,96200,96200,96200,0
|
|
20230705,181900,18228947600,96200,96200,96200,96200,0
|
|
20230705,181800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,181700,18228947600,96200,96200,96200,96200,0
|
|
20230705,181600,18228947600,96200,96200,96200,96200,0
|
|
20230705,181500,18228947600,96200,96200,96200,96200,0
|
|
20230705,181400,18228947600,96200,96200,96200,96200,0
|
|
20230705,181300,18228947600,96200,96200,96200,96200,0
|
|
20230705,181200,18228947600,96200,96200,96200,96200,0
|
|
20230705,181100,18228947600,96200,96200,96200,96200,0
|
|
20230705,181000,18228947600,96200,96200,96200,96200,0
|
|
20230705,180900,18228947600,96200,96200,96200,96200,0
|
|
20230705,180800,18228947600,96200,96200,96200,96200,0
|
|
20230705,180700,18228947600,96200,96200,96200,96200,0
|
|
20230705,180600,18228947600,96200,96200,96200,96200,0
|
|
20230705,180500,18228947600,96200,96200,96200,96200,0
|
|
20230705,180400,18228947600,96200,96200,96200,96200,0
|
|
20230705,180300,18228947600,96200,96200,96200,96200,0
|
|
20230705,180200,18228947600,96200,96200,96200,96200,0
|
|
20230705,180100,18228947600,96200,96200,96200,96200,0
|
|
20230705,180000,18228947600,96200,96200,96200,96200,0
|
|
20230705,175900,18228947600,96200,96200,96200,96200,0
|
|
20230705,175800,18228947600,96200,96200,96200,96200,0
|
|
20230705,175700,18228947600,96200,96200,96200,96200,0
|
|
20230705,175600,18228947600,96200,96200,96200,96200,0
|
|
20230705,175500,18228947600,96200,96200,96200,96200,0
|
|
20230705,175400,18228947600,96200,96200,96200,96200,0
|
|
20230705,175300,18228947600,96200,96200,96200,96200,0
|
|
20230705,175200,18228947600,96200,96200,96200,96200,0
|
|
20230705,175100,18228947600,96200,96200,96200,96200,0
|
|
20230705,175000,18228947600,96200,96200,96200,96200,0
|
|
20230705,174900,18228947600,96200,96200,96200,96200,0
|
|
20230705,174800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,174700,18228947600,96200,96200,96200,96200,0
|
|
20230705,174600,18228947600,96200,96200,96200,96200,0
|
|
20230705,174500,18228947600,96200,96200,96200,96200,0
|
|
20230705,174400,18228947600,96200,96200,96200,96200,0
|
|
20230705,174300,18228947600,96200,96200,96200,96200,0
|
|
20230705,174200,18228947600,96200,96200,96200,96200,0
|
|
20230705,174100,18228947600,96200,96200,96200,96200,0
|
|
20230705,174000,18228947600,96200,96200,96200,96200,0
|
|
20230705,173900,18228947600,96200,96200,96200,96200,0
|
|
20230705,173800,18228947600,96200,96200,96200,96200,0
|
|
20230705,173700,18228947600,96200,96200,96200,96200,0
|
|
20230705,173600,18228947600,96200,96200,96200,96200,0
|
|
20230705,173500,18228947600,96200,96200,96200,96200,0
|
|
20230705,173400,18228947600,96200,96200,96200,96200,0
|
|
20230705,173300,18228947600,96200,96200,96200,96200,0
|
|
20230705,173200,18228947600,96200,96200,96200,96200,0
|
|
20230705,173100,18228947600,96200,96200,96200,96200,0
|
|
20230705,173000,18228947600,96200,96200,96200,96200,0
|
|
20230705,172900,18228947600,96200,96200,96200,96200,0
|
|
20230705,172800,18228947600,96200,96200,96200,96200,0
|
|
20230705,172700,18228947600,96200,96200,96200,96200,0
|
|
20230705,172600,18228947600,96200,96200,96200,96200,0
|
|
20230705,172500,18228947600,96200,96200,96200,96200,0
|
|
20230705,172400,18228947600,96200,96200,96200,96200,0
|
|
20230705,172300,18228947600,96200,96200,96200,96200,0
|
|
20230705,172200,18228947600,96200,96200,96200,96200,0
|
|
20230705,172100,18228947600,96200,96200,96200,96200,0
|
|
20230705,172000,18228947600,96200,96200,96200,96200,0
|
|
20230705,171900,18228947600,96200,96200,96200,96200,0
|
|
20230705,171800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,171700,18228947600,96200,96200,96200,96200,0
|
|
20230705,171600,18228947600,96200,96200,96200,96200,0
|
|
20230705,171500,18228947600,96200,96200,96200,96200,0
|
|
20230705,171400,18228947600,96200,96200,96200,96200,0
|
|
20230705,171300,18228947600,96200,96200,96200,96200,0
|
|
20230705,171200,18228947600,96200,96200,96200,96200,0
|
|
20230705,171100,18228947600,96200,96200,96200,96200,0
|
|
20230705,171000,18228947600,96200,96200,96200,96200,0
|
|
20230705,170900,18228947600,96200,96200,96200,96200,0
|
|
20230705,170800,18228947600,96200,96200,96200,96200,0
|
|
20230705,170700,18228947600,96200,96200,96200,96200,0
|
|
20230705,170600,18228947600,96200,96200,96200,96200,0
|
|
20230705,170500,18228947600,96200,96200,96200,96200,0
|
|
20230705,170400,18228947600,96200,96200,96200,96200,0
|
|
20230705,170300,18228947600,96200,96200,96200,96200,0
|
|
20230705,170200,18228947600,96200,96200,96200,96200,0
|
|
20230705,170100,18228947600,96200,96200,96200,96200,0
|
|
20230705,170000,18228947600,96200,96200,96200,96200,0
|
|
20230705,165900,18228947600,96200,96200,96200,96200,0
|
|
20230705,165800,18228947600,96200,96200,96200,96200,0
|
|
20230705,165700,18228947600,96200,96200,96200,96200,0
|
|
20230705,165600,18228947600,96200,96200,96200,96200,0
|
|
20230705,165500,18228947600,96200,96200,96200,96200,0
|
|
20230705,165400,18228947600,96200,96200,96200,96200,0
|
|
20230705,165300,18228947600,96200,96200,96200,96200,0
|
|
20230705,165200,18228947600,96200,96200,96200,96200,0
|
|
20230705,165100,18228947600,96200,96200,96200,96200,0
|
|
20230705,165000,18228947600,96200,96200,96200,96200,0
|
|
20230705,164900,18228947600,96200,96200,96200,96200,0
|
|
20230705,164800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,164700,18228947600,96200,96200,96200,96200,0
|
|
20230705,164600,18228947600,96200,96200,96200,96200,0
|
|
20230705,164500,18228947600,96200,96200,96200,96200,0
|
|
20230705,164400,18228947600,96200,96200,96200,96200,0
|
|
20230705,164300,18228947600,96200,96200,96200,96200,0
|
|
20230705,164200,18228947600,96200,96200,96200,96200,0
|
|
20230705,164100,18228947600,96200,96200,96200,96200,0
|
|
20230705,164000,18228947600,96200,96200,96200,96200,0
|
|
20230705,163900,18228947600,96200,96200,96200,96200,0
|
|
20230705,163800,18228947600,96200,96200,96200,96200,0
|
|
20230705,163700,18228947600,96200,96200,96200,96200,0
|
|
20230705,163600,18228947600,96200,96200,96200,96200,0
|
|
20230705,163500,18228947600,96200,96200,96200,96200,0
|
|
20230705,163400,18228947600,96200,96200,96200,96200,0
|
|
20230705,163300,18228947600,96200,96200,96200,96200,0
|
|
20230705,163200,18228947600,96200,96200,96200,96200,0
|
|
20230705,163100,18228947600,96200,96200,96200,96200,0
|
|
20230705,163000,18228947600,96200,96200,96200,96200,0
|
|
20230705,162900,18228947600,96200,96200,96200,96200,0
|
|
20230705,162800,18228947600,96200,96200,96200,96200,0
|
|
20230705,162700,18228947600,96200,96200,96200,96200,0
|
|
20230705,162600,18228947600,96200,96200,96200,96200,0
|
|
20230705,162500,18228947600,96200,96200,96200,96200,0
|
|
20230705,162400,18228947600,96200,96200,96200,96200,0
|
|
20230705,162300,18228947600,96200,96200,96200,96200,0
|
|
20230705,162200,18228947600,96200,96200,96200,96200,0
|
|
20230705,162100,18228947600,96200,96200,96200,96200,0
|
|
20230705,162000,18228947600,96200,96200,96200,96200,0
|
|
20230705,161900,18228947600,96200,96200,96200,96200,0
|
|
20230705,161800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,161700,18228947600,96200,96200,96200,96200,0
|
|
20230705,161600,18228947600,96200,96200,96200,96200,0
|
|
20230705,161500,18228947600,96200,96200,96200,96200,0
|
|
20230705,161400,18228947600,96200,96200,96200,96200,0
|
|
20230705,161300,18228947600,96200,96200,96200,96200,0
|
|
20230705,161200,18228947600,96200,96200,96200,96200,0
|
|
20230705,161100,18228947600,96200,96200,96200,96200,0
|
|
20230705,161000,18228947600,96200,96200,96200,96200,0
|
|
20230705,160900,18228947600,96200,96200,96200,96200,0
|
|
20230705,160800,18228947600,96200,96200,96200,96200,0
|
|
20230705,160700,18228947600,96200,96200,96200,96200,0
|
|
20230705,160600,18228947600,96200,96200,96200,96200,0
|
|
20230705,160500,18228947600,96200,96200,96200,96200,0
|
|
20230705,160400,18228947600,96200,96200,96200,96200,0
|
|
20230705,160300,18228947600,96200,96200,96200,96200,0
|
|
20230705,160200,18228947600,96200,96200,96200,96200,0
|
|
20230705,160100,18228947600,96200,96200,96200,96200,0
|
|
20230705,160000,18228947600,96200,96200,96200,96200,0
|
|
20230705,155900,18228947600,96200,96200,96200,96200,0
|
|
20230705,155800,18228947600,96200,96200,96200,96200,0
|
|
20230705,155700,18228947600,96200,96200,96200,96200,0
|
|
20230705,155600,18228947600,96200,96200,96200,96200,0
|
|
20230705,155500,18228947600,96200,96200,96200,96200,0
|
|
20230705,155400,18228947600,96200,96200,96200,96200,0
|
|
20230705,155300,18228947600,96200,96200,96200,96200,0
|
|
20230705,155200,18228947600,96200,96200,96200,96200,0
|
|
20230705,155100,18228947600,96200,96200,96200,96200,0
|
|
20230705,155000,18228947600,96200,96200,96200,96200,0
|
|
20230705,154900,18228947600,96200,96200,96200,96200,0
|
|
20230705,154800,18228947600,96200,96200,96200,96200,13050
|
|
20230705,154700,18228947600,96200,96200,96200,96200,0
|
|
20230705,154600,18228947600,96200,96200,96200,96200,0
|
|
20230705,154500,18228947600,96200,96200,96200,96200,0
|
|
20230705,154400,18228947600,96200,96200,96200,96200,0
|
|
20230705,154300,18228947600,96200,96200,96200,96200,0
|
|
20230705,154200,18228947600,96200,96200,96200,96200,0
|
|
20230705,154100,18228947600,96200,96200,96200,96200,0
|
|
20230705,154000,18228947600,96200,96200,96200,96200,0
|
|
20230705,153900,18228947600,96200,96200,96200,96200,0
|
|
20230705,153800,18228947600,96200,96200,96200,96200,0
|
|
20230705,153700,18228947600,96200,96200,96200,96200,0
|
|
20230705,153600,18228947600,96200,96200,96200,96200,0
|
|
20230705,153500,18228947600,96200,96200,96200,96200,0
|
|
20230705,153400,18228947600,96200,96200,96200,96200,0
|
|
20230705,153300,18228947600,96200,96200,96200,96200,0
|
|
20230705,153200,18228947600,96200,96200,96200,96200,0
|
|
20230705,153100,18228947600,96200,96200,96200,96200,0
|
|
20230705,153000,18228947600,96200,96200,96200,96200,13050
|
|
20230705,152900,16973537600,96500,96500,96500,96500,0
|
|
20230705,152800,16973537600,96500,96500,96500,96500,0
|
|
20230705,152700,16973537600,96500,96500,96500,96500,0
|
|
20230705,152600,16973537600,96500,96500,96500,96500,0
|
|
20230705,152500,16973537600,96500,96500,96500,96500,0
|
|
20230705,152400,16973537600,96500,96500,96500,96500,0
|
|
20230705,152300,16973537600,96500,96500,96500,96500,0
|
|
20230705,152200,16973537600,96500,96500,96500,96500,0
|
|
20230705,152100,16973537600,96500,96500,96500,96500,0
|
|
20230705,152000,16973537600,96500,96500,96500,96500,0
|
|
20230705,151900,16973537600,96500,96300,96500,96300,909
|
|
20230705,151800,16885920200,96300,96300,96400,96300,244
|
|
20230705,151700,16862411000,96400,96200,96400,96100,1405
|
|
20230705,151600,16727160600,96200,96200,96200,96100,1551
|
|
20230705,151500,16577985900,96200,96100,96200,96100,410
|
|
20230705,151400,16538552200,96100,96100,96200,96100,811
|
|
20230705,151300,16460546900,96100,96200,96200,96100,708
|
|
20230705,151200,16392448900,96200,96200,96200,96100,289
|
|
20230705,151100,16364655300,96200,96200,96200,96100,2762
|
|
20230705,151000,16099060800,96100,96200,96200,96100,473
|
|
20230705,150900,16053580300,96100,96200,96200,96100,608
|
|
20230705,150800,15995110100,96200,96200,96200,96100,464
|
|
20230705,150700,15950490400,96200,96200,96200,96100,1108
|
|
20230705,150600,15843910600,96200,96100,96200,96100,487
|
|
20230705,150500,15797083500,96200,96100,96200,96100,251
|
|
20230705,150400,15772948100,96100,96100,96200,96100,639
|
|
20230705,150300,15711494400,96200,96200,96200,96100,180
|
|
20230705,150200,15694191400,96200,96200,96200,96100,426
|
|
20230705,150100,15653237500,96100,96200,96200,96100,530
|
|
20230705,150000,15602279500,96200,96100,96200,96100,608
|
|
20230705,145900,15543839100,96200,96200,96200,96100,579
|
|
20230705,145800,15488166800,96100,96100,96200,96100,234
|
|
20230705,145700,15465671200,96100,96200,96200,96100,454
|
|
20230705,145600,15422021600,96200,96200,96200,96100,232
|
|
20230705,145500,15399715400,96200,96200,96200,96100,300
|
|
20230705,145400,15370871200,96200,96100,96200,96100,643
|
|
20230705,145300,15309033300,96200,96200,96200,96100,385
|
|
20230705,145200,15272022000,96100,96100,96200,96100,482
|
|
20230705,145100,15225667400,96200,96200,96200,96100,338
|
|
20230705,145000,15193169200,96100,96100,96200,96100,6866
|
|
20230705,144900,14532758600,96100,96100,96200,96100,146
|
|
20230705,144800,14518726400,96200,96200,96200,96100,578
|
|
20230705,144700,14463123600,96200,96200,96300,96200,784
|
|
20230705,144600,14387702100,96200,96200,96300,96200,791
|
|
20230705,144500,14311605100,96200,96200,96300,96200,620
|
|
20230705,144400,14251960800,96200,96200,96300,96200,250
|
|
20230705,144300,14227908800,96300,96200,96300,96200,663
|
|
20230705,144200,14164127700,96200,96200,96300,96200,663
|
|
20230705,144100,14100346200,96200,96200,96300,96200,448
|
|
20230705,144000,14057248000,96200,96200,96300,96200,360
|
|
20230705,143900,14022615400,96200,96200,96300,96200,249
|
|
20230705,143800,13998661300,96200,96200,96300,96200,460
|
|
20230705,143700,13954406400,96200,96200,96300,96200,571
|
|
20230705,143600,13899462500,96200,96300,96300,96200,382
|
|
20230705,143500,13862703800,96200,96200,96300,96200,405
|
|
20230705,143400,13823739300,96300,96200,96300,96200,359
|
|
20230705,143300,13789198400,96200,96200,96300,96200,453
|
|
20230705,143200,13745617700,96200,96300,96300,96200,1561
|
|
20230705,143100,13595440900,96200,96300,96300,96200,338
|
|
20230705,143000,13562919500,96200,96200,96300,96200,257
|
|
20230705,142900,13538193700,96200,96200,96300,96200,164
|
|
20230705,142800,13522412600,96200,96200,96300,96200,328
|
|
20230705,142700,13490856500,96200,96200,96300,96200,115
|
|
20230705,142600,13479792500,96200,96200,96300,96200,405
|
|
20230705,142500,13440826600,96200,96300,96300,96200,1396
|
|
20230705,142400,13306530300,96300,96300,96300,96200,1322
|
|
20230705,142300,13179226200,96300,96300,96400,96300,589
|
|
20230705,142200,13122502100,96300,96300,96400,96300,710
|
|
20230705,142100,13054086300,96300,96300,96400,96300,345
|
|
20230705,142000,13020856000,96400,96300,96400,96300,177
|
|
20230705,141900,13003809200,96300,96300,96400,96300,225
|
|
20230705,141800,12982140800,96300,96300,96400,96300,485
|
|
20230705,141700,12935414600,96400,96300,96400,96300,253
|
|
20230705,141600,12911046700,96300,96400,96400,96300,170
|
|
20230705,141500,12894671000,96300,96300,96400,96300,700
|
|
20230705,141400,12827256600,96300,96300,96400,96300,198
|
|
20230705,141300,12808180600,96400,96400,96400,96300,370
|
|
20230705,141200,12772538900,96400,96300,96400,96300,305
|
|
20230705,141100,12743159600,96400,96300,96400,96300,327
|
|
20230705,141000,12711660900,96300,96400,96400,96300,334
|
|
20230705,140900,12679483200,96400,96300,96400,96300,346
|
|
20230705,140800,12646143700,96400,96300,96400,96300,455
|
|
20230705,140700,12602303200,96400,96300,96400,96300,229
|
|
20230705,140600,12580243900,96300,96400,96400,96300,172
|
|
20230705,140500,12563676400,96300,96300,96400,96300,201
|
|
20230705,140400,12544318800,96300,96300,96400,96300,274
|
|
20230705,140300,12517931200,96300,96300,96400,96300,326
|
|
20230705,140200,12486536100,96300,96400,96500,96300,420
|
|
20230705,140100,12446055900,96400,96400,96500,96400,378
|
|
20230705,140000,12409616500,96400,96400,96500,96400,708
|
|
20230705,135900,12341364000,96400,96400,96500,96400,525
|
|
20230705,135800,12290753600,96400,96400,96500,96400,1285
|
|
20230705,135700,12166798900,96400,96500,96500,96400,376
|
|
20230705,135600,12130550000,96400,96400,96500,96400,233
|
|
20230705,135500,12108087700,96400,96400,96500,96400,341
|
|
20230705,135400,12075215000,96400,96400,96500,96400,644
|
|
20230705,135300,12013123100,96400,96400,96500,96400,326
|
|
20230705,135200,11981693000,96400,96400,96500,96400,219
|
|
20230705,135100,11960578400,96400,96400,96500,96400,167
|
|
20230705,135000,11944478300,96400,96400,96500,96400,214
|
|
20230705,134900,11923848400,96400,96400,96500,96400,288
|
|
20230705,134800,11896084900,96400,96400,96500,96400,604
|
|
20230705,134700,11837858000,96400,96400,96400,96400,444
|
|
20230705,134600,11795056400,96500,96400,96500,96400,318
|
|
20230705,134500,11764400700,96400,96400,96500,96400,393
|
|
20230705,134400,11726515200,96500,96400,96500,96400,423
|
|
20230705,134300,11685732900,96500,96500,96500,96400,380
|
|
20230705,134200,11649097400,96400,96500,96500,96400,874
|
|
20230705,134100,11564834700,96500,96500,96500,96400,235
|
|
20230705,134000,11542173600,96500,96500,96500,96400,363
|
|
20230705,133900,11507170800,96400,96400,96500,96400,202
|
|
20230705,133800,11487693400,96500,96400,96500,96400,204
|
|
20230705,133700,11468010400,96400,96400,96500,96400,358
|
|
20230705,133600,11433492500,96400,96500,96500,96400,132
|
|
20230705,133500,11420760700,96500,96500,96500,96400,1287
|
|
20230705,133400,11296580300,96500,96500,96500,96400,265
|
|
20230705,133300,11271024800,96500,96400,96500,96400,441
|
|
20230705,133200,11228502000,96400,96500,96500,96400,386
|
|
20230705,133100,11191272200,96400,96400,96500,96400,342
|
|
20230705,133000,11158280200,96500,96500,96500,96400,717
|
|
20230705,132900,11089116900,96500,96400,96500,96400,284
|
|
20230705,132800,11061732200,96500,96500,96500,96400,436
|
|
20230705,132700,11019690200,96400,96400,96500,96400,278
|
|
20230705,132600,10992881500,96500,96400,96500,96400,244
|
|
20230705,132500,10969351600,96400,96400,96500,96400,218
|
|
20230705,132400,10948328700,96400,96400,96500,96400,279
|
|
20230705,132300,10921427700,96400,96500,96500,96400,159
|
|
20230705,132200,10906099100,96400,96500,96600,96400,1933
|
|
20230705,132100,10719562900,96600,96500,96600,96500,165
|
|
20230705,132000,10703633700,96500,96500,96600,96500,370
|
|
20230705,131900,10667920100,96600,96600,96600,96500,276
|
|
20230705,131800,10641274600,96600,96600,96600,96500,177
|
|
20230705,131700,10624185400,96600,96600,96600,96500,714
|
|
20230705,131600,10555273600,96500,96500,96600,96500,213
|
|
20230705,131500,10534715100,96500,96600,96600,96500,231
|
|
20230705,131400,10512413200,96500,96500,96600,96500,252
|
|
20230705,131300,10488088800,96600,96500,96600,96500,254
|
|
20230705,131200,10463575200,96500,96600,96600,96500,290
|
|
20230705,131100,10435580100,96500,96600,96600,96500,775
|
|
20230705,131000,10360769400,96500,96600,96600,96500,252
|
|
20230705,130900,10336434100,96600,96500,96600,96500,322
|
|
20230705,130800,10305345200,96600,96500,96600,96500,113
|
|
20230705,130700,10294432100,96500,96500,96600,96500,402
|
|
20230705,130600,10255627300,96600,96500,96600,96500,218
|
|
20230705,130500,10234584200,96500,96500,96600,96500,378
|
|
20230705,130400,10198089800,96600,96600,96600,96500,373
|
|
20230705,130300,10162074300,96600,96600,96600,96500,142
|
|
20230705,130200,10148365100,96600,96500,96600,96500,219
|
|
20230705,130100,10127228300,96500,96700,96700,96500,1502
|
|
20230705,130000,9982139600,96700,96700,96700,96600,288
|
|
20230705,125900,9954312700,96600,96600,96700,96600,144
|
|
20230705,125800,9940399600,96600,96600,96700,96600,265
|
|
20230705,125700,9914792900,96700,96700,96700,96600,160
|
|
20230705,125600,9899330500,96700,96700,96700,96600,256
|
|
20230705,125500,9874594500,96700,96700,96700,96600,701
|
|
20230705,125400,9806872200,96600,96700,96700,96600,227
|
|
20230705,125300,9784937500,96700,96600,96700,96600,210
|
|
20230705,125200,9764643300,96700,96700,96700,96600,138
|
|
20230705,125100,9751308500,96600,96700,96700,96600,461
|
|
20230705,125000,9706758400,96600,96700,96700,96600,164
|
|
20230705,124900,9690909000,96700,96700,96700,96600,222
|
|
20230705,124800,9669454900,96700,96700,96700,96600,244
|
|
20230705,124700,9645874800,96600,96700,96700,96600,276
|
|
20230705,124600,9619197500,96700,96600,96700,96600,267
|
|
20230705,124500,9593391100,96700,96700,96700,96600,869
|
|
20230705,124400,9509368000,96600,96800,96800,96600,429
|
|
20230705,124300,9467880500,96700,96700,96800,96700,215
|
|
20230705,124200,9447084100,96700,96800,96800,96700,169
|
|
20230705,124100,9430738900,96700,96800,96900,96700,540
|
|
20230705,124000,9378467100,96900,96900,96900,96800,156
|
|
20230705,123900,9363360400,96800,96900,96900,96800,157
|
|
20230705,123800,9348156600,96800,96800,96900,96800,211
|
|
20230705,123700,9327725200,96800,96800,96900,96800,176
|
|
20230705,123600,9310686400,96900,96800,96900,96800,147
|
|
20230705,123500,9296449300,96800,96800,96900,96800,296
|
|
20230705,123400,9267787800,96800,96700,96900,96700,845
|
|
20230705,123300,9185938100,96800,96700,96800,96700,153
|
|
20230705,123200,9171137400,96700,96900,96900,96700,243
|
|
20230705,123100,9147613100,96900,96700,96900,96700,529
|
|
20230705,123000,9096413300,96800,96700,96800,96700,265
|
|
20230705,122900,9070783600,96700,96800,96900,96700,295
|
|
20230705,122800,9042224900,96800,96900,96900,96800,194
|
|
20230705,122700,9023442900,96800,96800,96900,96800,274
|
|
20230705,122600,8996906200,96800,96900,96900,96800,234
|
|
20230705,122500,8974249600,96800,96900,96900,96800,274
|
|
20230705,122400,8947723000,96900,96900,96900,96800,287
|
|
20230705,122300,8919934700,96800,96900,96900,96800,247
|
|
20230705,122200,8896019800,96800,96900,96900,96800,184
|
|
20230705,122100,8878202800,96800,96700,96900,96700,574
|
|
20230705,122000,8822646100,96800,96700,96800,96700,217
|
|
20230705,121900,8801651000,96700,96800,96800,96700,220
|
|
20230705,121800,8780370200,96700,96700,96800,96700,213
|
|
20230705,121700,8759765100,96800,96700,96800,96700,189
|
|
20230705,121600,8741482200,96800,96700,96800,96700,268
|
|
20230705,121500,8715558800,96700,96700,96800,96700,258
|
|
20230705,121400,8690602700,96800,96700,96800,96700,123
|
|
20230705,121300,8678702600,96700,96800,96800,96700,563
|
|
20230705,121200,8624253800,96700,96700,96800,96700,289
|
|
20230705,121100,8596299300,96700,96600,96800,96600,528
|
|
20230705,121000,8545241100,96600,96600,96700,96600,139
|
|
20230705,120900,8531807800,96700,96600,96700,96600,153
|
|
20230705,120800,8517021400,96700,96700,96700,96600,240
|
|
20230705,120700,8493831200,96700,96700,96700,96600,156
|
|
20230705,120600,8478755600,96600,96700,96800,96600,226
|
|
20230705,120500,8456909000,96700,96700,96700,96600,437
|
|
20230705,120400,8414669600,96600,96600,96700,96500,347
|
|
20230705,120300,8381149400,96500,96500,96600,96500,318
|
|
20230705,120200,8350444200,96500,96600,96600,96500,174
|
|
20230705,120100,8333646400,96500,96500,96600,96500,905
|
|
20230705,120000,8246306400,96500,96600,96600,96500,230
|
|
20230705,115900,8224104000,96600,96500,96600,96500,192
|
|
20230705,115800,8205566100,96600,96500,96600,96500,192
|
|
20230705,115700,8187029900,96500,96600,96600,96500,164
|
|
20230705,115600,8171195200,96600,96500,96600,96500,414
|
|
20230705,115500,8131217200,96500,96500,96600,96500,198
|
|
20230705,115400,8112100400,96600,96600,96600,96500,209
|
|
20230705,115300,8091919600,96600,96500,96600,96500,243
|
|
20230705,115200,8068461000,96500,96500,96600,96500,153
|
|
20230705,115100,8053689300,96500,96500,96600,96400,467
|
|
20230705,115000,8008617200,96400,96500,96500,96400,443
|
|
20230705,114900,7965883900,96500,96500,96600,96400,1245
|
|
20230705,114800,7845730900,96400,96400,96500,96400,238
|
|
20230705,114700,7822777600,96400,96400,96500,96400,239
|
|
20230705,114600,7799730500,96500,96500,96500,96400,239
|
|
20230705,114500,7776684500,96500,96500,96500,96400,747
|
|
20230705,114400,7704661100,96400,96500,96500,96400,266
|
|
20230705,114300,7679002100,96400,96400,96500,96400,236
|
|
20230705,114200,7656240600,96400,96400,96500,96400,197
|
|
20230705,114100,7637242300,96500,96400,96500,96400,291
|
|
20230705,114000,7609179000,96500,96400,96500,96400,208
|
|
20230705,113900,7589122700,96400,96500,96500,96400,128
|
|
20230705,113800,7576777900,96400,96500,96500,96400,190
|
|
20230705,113700,7558450300,96500,96400,96500,96400,313
|
|
20230705,113600,7528274200,96500,96500,96500,96400,90
|
|
20230705,113500,7519591900,96400,96400,96500,96400,278
|
|
20230705,113400,7492775000,96500,96400,96500,96400,71
|
|
20230705,113300,7485928800,96500,96500,96500,96400,738
|
|
20230705,113200,7414728400,96400,96500,96500,96400,125
|
|
20230705,113100,7402674400,96500,96500,96500,96400,159
|
|
20230705,113000,7387338500,96500,96400,96500,96400,238
|
|
20230705,112900,7364388500,96400,96500,96500,96400,97
|
|
20230705,112800,7355034100,96400,96500,96500,96400,875
|
|
20230705,112700,7270606000,96400,96400,96500,96400,336
|
|
20230705,112600,7238207600,96500,96400,96500,96400,65
|
|
20230705,112500,7231938500,96400,96500,96500,96400,136
|
|
20230705,112400,7218825100,96500,96400,96500,96400,988
|
|
20230705,112300,7123503500,96400,96400,96500,96400,161
|
|
20230705,112200,7107982200,96400,96400,96500,96400,218
|
|
20230705,112100,7086966000,96400,96400,96500,96400,672
|
|
20230705,112000,7022183400,96400,96400,96500,96400,402
|
|
20230705,111900,6983426000,96400,96400,96500,96400,254
|
|
20230705,111800,6958932200,96400,96500,96500,96400,136
|
|
20230705,111700,6945818500,96400,96400,96500,96400,250
|
|
20230705,111600,6921716600,96500,96500,96500,96400,106
|
|
20230705,111500,6911496600,96400,96500,96500,96400,207
|
|
20230705,111400,6891535500,96400,96400,96500,96400,225
|
|
20230705,111300,6869843000,96400,96400,96500,96400,186
|
|
20230705,111200,6851912100,96400,96500,96500,96400,1593
|
|
20230705,111100,6698209200,96500,96500,96600,96500,143
|
|
20230705,111000,6684409300,96500,96500,96600,96500,148
|
|
20230705,110900,6670124600,96500,96500,96600,96500,541
|
|
20230705,110800,6617879300,96500,96600,96600,96500,193
|
|
20230705,110700,6599254200,96500,96600,96600,96500,497
|
|
20230705,110600,6551293400,96600,96600,96600,96500,93
|
|
20230705,110500,6542315300,96500,96600,96600,96500,614
|
|
20230705,110400,6483013400,96600,96600,96700,96600,340
|
|
20230705,110300,6450168800,96600,96700,96700,96600,415
|
|
20230705,110200,6410079400,96600,96600,96700,96600,370
|
|
20230705,110100,6374335200,96600,96700,96700,96600,184
|
|
20230705,110000,6356556800,96600,96600,96700,96600,178
|
|
20230705,105900,6339353400,96600,96600,96700,96600,195
|
|
20230705,105800,6320514300,96600,96600,96700,96600,70
|
|
20230705,105700,6313751000,96600,96600,96700,96600,174
|
|
20230705,105600,6296938700,96600,96600,96700,96600,172
|
|
20230705,105500,6280318900,96600,96600,96700,96600,435
|
|
20230705,105400,6238286100,96600,96600,96700,96600,143
|
|
20230705,105300,6224471700,96700,96600,96700,96600,19
|
|
20230705,105200,6222636100,96600,96600,96700,96600,906
|
|
20230705,105100,6135034100,96600,96700,96800,96600,1366
|
|
20230705,105000,6002962800,96700,96700,96800,96700,111
|
|
20230705,104900,5992228200,96700,96700,96800,96700,144
|
|
20230705,104800,5978300900,96700,96800,96800,96700,220
|
|
20230705,104700,5957005500,96800,96900,96900,96800,351
|
|
20230705,104600,5923025700,96900,96800,96900,96800,286
|
|
20230705,104500,5895339600,96900,96800,96900,96800,209
|
|
20230705,104400,5875107300,96800,96800,96900,96800,281
|
|
20230705,104300,5847903500,96800,96800,96900,96800,103
|
|
20230705,104200,5837932700,96800,96800,96900,96800,140
|
|
20230705,104100,5824380300,96800,96700,96800,96700,468
|
|
20230705,104000,5779089700,96800,96700,96800,96700,131
|
|
20230705,103900,5766413600,96700,96800,96800,96700,107
|
|
20230705,103800,5756065000,96800,96800,96800,96700,229
|
|
20230705,103700,5733909800,96700,96800,96900,96700,352
|
|
20230705,103600,5699842700,96900,96800,96900,96800,108
|
|
20230705,103500,5689384200,96800,96800,96900,96700,187
|
|
20230705,103400,5671282800,96800,96800,96900,96800,487
|
|
20230705,103300,5624139500,96800,96800,96900,96700,185
|
|
20230705,103200,5606231100,96800,96800,96800,96700,475
|
|
20230705,103100,5560256400,96700,96800,96800,96700,564
|
|
20230705,103000,5505667500,96700,96700,96800,96700,133
|
|
20230705,102900,5492805000,96800,96700,96800,96700,237
|
|
20230705,102800,5469874500,96800,96700,96800,96700,49
|
|
20230705,102700,5465135700,96700,96800,96800,96700,174
|
|
20230705,102600,5448304700,96700,96900,96900,96700,370
|
|
20230705,102500,5412488900,96800,96800,96900,96800,290
|
|
20230705,102400,5384414400,96900,96900,96900,96800,495
|
|
20230705,102300,5336471700,96900,96900,97000,96900,85
|
|
20230705,102200,5328233700,97000,96900,97000,96900,208
|
|
20230705,102100,5308078100,96900,97000,97000,96900,92
|
|
20230705,102000,5299162800,96900,96900,97000,96900,214
|
|
20230705,101900,5278425800,96900,96900,97000,96900,192
|
|
20230705,101800,5259816300,96900,97000,97000,96900,77
|
|
20230705,101700,5252351300,96900,96900,97000,96900,542
|
|
20230705,101600,5199783200,96900,96900,97000,96900,164
|
|
20230705,101500,5183891200,96900,97000,97000,96900,91
|
|
20230705,101400,5175071300,96900,96900,97000,96900,121
|
|
20230705,101300,5163346000,96800,97000,97000,96800,287
|
|
20230705,101200,5135526200,97000,96900,97000,96900,548
|
|
20230705,101100,5082382600,96900,96900,97000,96900,83
|
|
20230705,101000,5074337900,96900,96900,97000,96900,74
|
|
20230705,100900,5067166000,96900,96900,97000,96900,208
|
|
20230705,100800,5047002400,97000,96900,97000,96900,174
|
|
20230705,100700,5030140200,97000,96900,97000,96900,97
|
|
20230705,100600,5020738400,96900,96900,97100,96800,247
|
|
20230705,100500,4996806600,96900,96900,97000,96800,269
|
|
20230705,100400,4970729800,96900,97100,97200,96900,452
|
|
20230705,100300,4926853200,97100,97100,97200,97100,352
|
|
20230705,100200,4892672000,97100,97100,97200,97000,944
|
|
20230705,100100,4801003900,97100,97000,97100,97000,159
|
|
20230705,100000,4785570800,97100,97100,97100,97000,139
|
|
20230705,095900,4772074600,97100,96800,97100,96700,2988
|
|
20230705,095800,4482707100,96800,96800,96900,96700,178
|
|
20230705,095700,4465474900,96800,96900,96900,96700,223
|
|
20230705,095600,4443886800,96800,96800,96900,96700,966
|
|
20230705,095500,4350333800,96700,96700,96800,96700,87
|
|
20230705,095400,4341919500,96800,96700,96900,96600,701
|
|
20230705,095300,4274070900,96800,96700,96900,96700,299
|
|
20230705,095200,4245127100,96700,96700,96900,96700,1516
|
|
20230705,095100,4098472800,96700,96600,96700,96600,27
|
|
20230705,095000,4095862500,96700,96600,96700,96600,254
|
|
20230705,094900,4071325600,96600,96600,96700,96600,182
|
|
20230705,094800,4053731900,96600,96400,96600,96400,1504
|
|
20230705,094700,3908578900,96500,96600,96700,96400,4953
|
|
20230705,094600,3430608600,96600,96600,96700,96600,155
|
|
20230705,094500,3415635100,96700,96600,96700,96600,335
|
|
20230705,094400,3383273300,96600,96800,96800,96600,2166
|
|
20230705,094300,3173827700,96800,96800,96800,96700,159
|
|
20230705,094200,3158450800,96700,96700,96800,96700,237
|
|
20230705,094100,3135519300,96700,96700,96800,96700,274
|
|
20230705,094000,3109014400,96800,96800,96800,96700,1512
|
|
20230705,093900,2962664400,96800,96900,96900,96800,213
|
|
20230705,093800,2942033600,96900,96800,96900,96700,622
|
|
20230705,093700,2881812000,96800,96700,96800,96700,175
|
|
20230705,093600,2864876500,96700,96800,96800,96700,447
|
|
20230705,093500,2821607500,96800,96900,96900,96700,1728
|
|
20230705,093400,2654360600,96800,97000,97000,96800,672
|
|
20230705,093300,2589243100,96900,97100,97100,96900,466
|
|
20230705,093200,2544045800,97100,97000,97100,97000,103
|
|
20230705,093100,2534051100,97000,97000,97100,96900,540
|
|
20230705,093000,2481670700,97000,96900,97000,96900,469
|
|
20230705,092900,2436220600,96900,96900,96900,96800,324
|
|
20230705,092800,2404825900,96900,96800,96900,96800,177
|
|
20230705,092700,2387682900,96800,96800,96900,96800,409
|
|
20230705,092600,2348086900,96800,96900,96900,96700,906
|
|
20230705,092500,2260394500,96900,96800,96900,96700,946
|
|
20230705,092400,2168823400,96800,96800,96800,96700,288
|
|
20230705,092300,2140958600,96700,96800,96800,96700,1350
|
|
20230705,092200,2010294800,96800,96900,96900,96800,265
|
|
20230705,092100,1984632900,96800,96900,97000,96800,501
|
|
20230705,092000,1936086900,97000,96900,97000,96900,659
|
|
20230705,091900,1872221000,96900,96800,96900,96700,1273
|
|
20230705,091800,1749002400,96800,97000,97100,96800,3709
|
|
20230705,091700,1389497800,97100,97200,97200,97000,1818
|
|
20230705,091600,1212941500,97300,97200,97300,97100,366
|
|
20230705,091500,1177380700,97200,97200,97300,97100,622
|
|
20230705,091400,1116925800,97200,97400,97400,97100,3628
|
|
20230705,091300,764137700,97500,97500,97500,97400,652
|
|
20230705,091200,700592700,97500,97500,97600,97500,74
|
|
20230705,091100,693376300,97600,97600,97800,97500,714
|
|
20230705,091000,623641300,97600,97800,97800,97600,939
|
|
20230705,090900,531943000,97800,97900,97900,97700,77
|
|
20230705,090800,524410900,97800,97800,97900,97800,161
|
|
20230705,090700,508664800,97900,97900,97900,97900,144
|
|
20230705,090600,494567200,97900,97800,98100,97700,1283
|
|
20230705,090500,368935700,97900,97700,97900,97700,575
|
|
20230705,090400,312724500,97700,97700,97700,97600,175
|
|
20230705,090300,295630500,97700,97600,97800,97500,607
|
|
20230705,090200,236336800,97500,97400,97600,97300,671
|
|
20230705,090100,171007800,97300,97200,97600,97200,289
|
|
20230705,090000,142910000,97100,97300,97800,97100,1469
|