640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,193700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,193600,6844291000,28300,28300,28300,28300,0
|
|
20230711,193500,6844291000,28300,28300,28300,28300,0
|
|
20230711,193400,6844291000,28300,28300,28300,28300,0
|
|
20230711,193300,6844291000,28300,28300,28300,28300,0
|
|
20230711,193200,6844291000,28300,28300,28300,28300,0
|
|
20230711,193100,6844291000,28300,28300,28300,28300,0
|
|
20230711,193000,6844291000,28300,28300,28300,28300,0
|
|
20230711,192900,6844291000,28300,28300,28300,28300,0
|
|
20230711,192800,6844291000,28300,28300,28300,28300,0
|
|
20230711,192700,6844291000,28300,28300,28300,28300,0
|
|
20230711,192600,6844291000,28300,28300,28300,28300,0
|
|
20230711,192500,6844291000,28300,28300,28300,28300,0
|
|
20230711,192400,6844291000,28300,28300,28300,28300,0
|
|
20230711,192300,6844291000,28300,28300,28300,28300,0
|
|
20230711,192200,6844291000,28300,28300,28300,28300,0
|
|
20230711,192100,6844291000,28300,28300,28300,28300,0
|
|
20230711,192000,6844291000,28300,28300,28300,28300,0
|
|
20230711,191900,6844291000,28300,28300,28300,28300,0
|
|
20230711,191800,6844291000,28300,28300,28300,28300,0
|
|
20230711,191700,6844291000,28300,28300,28300,28300,0
|
|
20230711,191600,6844291000,28300,28300,28300,28300,0
|
|
20230711,191500,6844291000,28300,28300,28300,28300,0
|
|
20230711,191400,6844291000,28300,28300,28300,28300,0
|
|
20230711,191300,6844291000,28300,28300,28300,28300,0
|
|
20230711,191200,6844291000,28300,28300,28300,28300,0
|
|
20230711,191100,6844291000,28300,28300,28300,28300,0
|
|
20230711,191000,6844291000,28300,28300,28300,28300,0
|
|
20230711,190900,6844291000,28300,28300,28300,28300,0
|
|
20230711,190800,6844291000,28300,28300,28300,28300,0
|
|
20230711,190700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,190600,6844291000,28300,28300,28300,28300,0
|
|
20230711,190500,6844291000,28300,28300,28300,28300,0
|
|
20230711,190400,6844291000,28300,28300,28300,28300,0
|
|
20230711,190300,6844291000,28300,28300,28300,28300,0
|
|
20230711,190200,6844291000,28300,28300,28300,28300,0
|
|
20230711,190100,6844291000,28300,28300,28300,28300,0
|
|
20230711,190000,6844291000,28300,28300,28300,28300,0
|
|
20230711,185900,6844291000,28300,28300,28300,28300,0
|
|
20230711,185800,6844291000,28300,28300,28300,28300,0
|
|
20230711,185700,6844291000,28300,28300,28300,28300,0
|
|
20230711,185600,6844291000,28300,28300,28300,28300,0
|
|
20230711,185500,6844291000,28300,28300,28300,28300,0
|
|
20230711,185400,6844291000,28300,28300,28300,28300,0
|
|
20230711,185300,6844291000,28300,28300,28300,28300,0
|
|
20230711,185200,6844291000,28300,28300,28300,28300,0
|
|
20230711,185100,6844291000,28300,28300,28300,28300,0
|
|
20230711,185000,6844291000,28300,28300,28300,28300,0
|
|
20230711,184900,6844291000,28300,28300,28300,28300,0
|
|
20230711,184800,6844291000,28300,28300,28300,28300,0
|
|
20230711,184700,6844291000,28300,28300,28300,28300,0
|
|
20230711,184600,6844291000,28300,28300,28300,28300,0
|
|
20230711,184500,6844291000,28300,28300,28300,28300,0
|
|
20230711,184400,6844291000,28300,28300,28300,28300,0
|
|
20230711,184300,6844291000,28300,28300,28300,28300,0
|
|
20230711,184200,6844291000,28300,28300,28300,28300,0
|
|
20230711,184100,6844291000,28300,28300,28300,28300,0
|
|
20230711,184000,6844291000,28300,28300,28300,28300,0
|
|
20230711,183900,6844291000,28300,28300,28300,28300,0
|
|
20230711,183800,6844291000,28300,28300,28300,28300,0
|
|
20230711,183700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,183600,6844291000,28300,28300,28300,28300,0
|
|
20230711,183500,6844291000,28300,28300,28300,28300,0
|
|
20230711,183400,6844291000,28300,28300,28300,28300,0
|
|
20230711,183300,6844291000,28300,28300,28300,28300,0
|
|
20230711,183200,6844291000,28300,28300,28300,28300,0
|
|
20230711,183100,6844291000,28300,28300,28300,28300,0
|
|
20230711,183000,6844291000,28300,28300,28300,28300,0
|
|
20230711,182900,6844291000,28300,28300,28300,28300,0
|
|
20230711,182800,6844291000,28300,28300,28300,28300,0
|
|
20230711,182700,6844291000,28300,28300,28300,28300,0
|
|
20230711,182600,6844291000,28300,28300,28300,28300,0
|
|
20230711,182500,6844291000,28300,28300,28300,28300,0
|
|
20230711,182400,6844291000,28300,28300,28300,28300,0
|
|
20230711,182300,6844291000,28300,28300,28300,28300,0
|
|
20230711,182200,6844291000,28300,28300,28300,28300,0
|
|
20230711,182100,6844291000,28300,28300,28300,28300,0
|
|
20230711,182000,6844291000,28300,28300,28300,28300,0
|
|
20230711,181900,6844291000,28300,28300,28300,28300,0
|
|
20230711,181800,6844291000,28300,28300,28300,28300,0
|
|
20230711,181700,6844291000,28300,28300,28300,28300,0
|
|
20230711,181600,6844291000,28300,28300,28300,28300,0
|
|
20230711,181500,6844291000,28300,28300,28300,28300,0
|
|
20230711,181400,6844291000,28300,28300,28300,28300,0
|
|
20230711,181300,6844291000,28300,28300,28300,28300,0
|
|
20230711,181200,6844291000,28300,28300,28300,28300,0
|
|
20230711,181100,6844291000,28300,28300,28300,28300,0
|
|
20230711,181000,6844291000,28300,28300,28300,28300,0
|
|
20230711,180900,6844291000,28300,28300,28300,28300,0
|
|
20230711,180800,6844291000,28300,28300,28300,28300,0
|
|
20230711,180700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,180600,6844291000,28300,28300,28300,28300,0
|
|
20230711,180500,6844291000,28300,28300,28300,28300,0
|
|
20230711,180400,6844291000,28300,28300,28300,28300,0
|
|
20230711,180300,6844291000,28300,28300,28300,28300,0
|
|
20230711,180200,6844291000,28300,28300,28300,28300,0
|
|
20230711,180100,6844291000,28300,28300,28300,28300,0
|
|
20230711,180000,6844291000,28300,28300,28300,28300,0
|
|
20230711,175900,6844291000,28300,28300,28300,28300,0
|
|
20230711,175800,6844291000,28300,28300,28300,28300,0
|
|
20230711,175700,6844291000,28300,28300,28300,28300,0
|
|
20230711,175600,6844291000,28300,28300,28300,28300,0
|
|
20230711,175500,6844291000,28300,28300,28300,28300,0
|
|
20230711,175400,6844291000,28300,28300,28300,28300,0
|
|
20230711,175300,6844291000,28300,28300,28300,28300,0
|
|
20230711,175200,6844291000,28300,28300,28300,28300,0
|
|
20230711,175100,6844291000,28300,28300,28300,28300,0
|
|
20230711,175000,6844291000,28300,28300,28300,28300,0
|
|
20230711,174900,6844291000,28300,28300,28300,28300,0
|
|
20230711,174800,6844291000,28300,28300,28300,28300,0
|
|
20230711,174700,6844291000,28300,28300,28300,28300,0
|
|
20230711,174600,6844291000,28300,28300,28300,28300,0
|
|
20230711,174500,6844291000,28300,28300,28300,28300,0
|
|
20230711,174400,6844291000,28300,28300,28300,28300,0
|
|
20230711,174300,6844291000,28300,28300,28300,28300,0
|
|
20230711,174200,6844291000,28300,28300,28300,28300,0
|
|
20230711,174100,6844291000,28300,28300,28300,28300,0
|
|
20230711,174000,6844291000,28300,28300,28300,28300,0
|
|
20230711,173900,6844291000,28300,28300,28300,28300,0
|
|
20230711,173800,6844291000,28300,28300,28300,28300,0
|
|
20230711,173700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,173600,6844291000,28300,28300,28300,28300,0
|
|
20230711,173500,6844291000,28300,28300,28300,28300,0
|
|
20230711,173400,6844291000,28300,28300,28300,28300,0
|
|
20230711,173300,6844291000,28300,28300,28300,28300,0
|
|
20230711,173200,6844291000,28300,28300,28300,28300,0
|
|
20230711,173100,6844291000,28300,28300,28300,28300,0
|
|
20230711,173000,6844291000,28300,28300,28300,28300,0
|
|
20230711,172900,6844291000,28300,28300,28300,28300,0
|
|
20230711,172800,6844291000,28300,28300,28300,28300,0
|
|
20230711,172700,6844291000,28300,28300,28300,28300,0
|
|
20230711,172600,6844291000,28300,28300,28300,28300,0
|
|
20230711,172500,6844291000,28300,28300,28300,28300,0
|
|
20230711,172400,6844291000,28300,28300,28300,28300,0
|
|
20230711,172300,6844291000,28300,28300,28300,28300,0
|
|
20230711,172200,6844291000,28300,28300,28300,28300,0
|
|
20230711,172100,6844291000,28300,28300,28300,28300,0
|
|
20230711,172000,6844291000,28300,28300,28300,28300,0
|
|
20230711,171900,6844291000,28300,28300,28300,28300,0
|
|
20230711,171800,6844291000,28300,28300,28300,28300,0
|
|
20230711,171700,6844291000,28300,28300,28300,28300,0
|
|
20230711,171600,6844291000,28300,28300,28300,28300,0
|
|
20230711,171500,6844291000,28300,28300,28300,28300,0
|
|
20230711,171400,6844291000,28300,28300,28300,28300,0
|
|
20230711,171300,6844291000,28300,28300,28300,28300,0
|
|
20230711,171200,6844291000,28300,28300,28300,28300,0
|
|
20230711,171100,6844291000,28300,28300,28300,28300,0
|
|
20230711,171000,6844291000,28300,28300,28300,28300,0
|
|
20230711,170900,6844291000,28300,28300,28300,28300,0
|
|
20230711,170800,6844291000,28300,28300,28300,28300,0
|
|
20230711,170700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,170600,6844291000,28300,28300,28300,28300,0
|
|
20230711,170500,6844291000,28300,28300,28300,28300,0
|
|
20230711,170400,6844291000,28300,28300,28300,28300,0
|
|
20230711,170300,6844291000,28300,28300,28300,28300,0
|
|
20230711,170200,6844291000,28300,28300,28300,28300,0
|
|
20230711,170100,6844291000,28300,28300,28300,28300,0
|
|
20230711,170000,6844291000,28300,28300,28300,28300,0
|
|
20230711,165900,6844291000,28300,28300,28300,28300,0
|
|
20230711,165800,6844291000,28300,28300,28300,28300,0
|
|
20230711,165700,6844291000,28300,28300,28300,28300,0
|
|
20230711,165600,6844291000,28300,28300,28300,28300,0
|
|
20230711,165500,6844291000,28300,28300,28300,28300,0
|
|
20230711,165400,6844291000,28300,28300,28300,28300,0
|
|
20230711,165300,6844291000,28300,28300,28300,28300,0
|
|
20230711,165200,6844291000,28300,28300,28300,28300,0
|
|
20230711,165100,6844291000,28300,28300,28300,28300,0
|
|
20230711,165000,6844291000,28300,28300,28300,28300,0
|
|
20230711,164900,6844291000,28300,28300,28300,28300,0
|
|
20230711,164800,6844291000,28300,28300,28300,28300,0
|
|
20230711,164700,6844291000,28300,28300,28300,28300,0
|
|
20230711,164600,6844291000,28300,28300,28300,28300,0
|
|
20230711,164500,6844291000,28300,28300,28300,28300,0
|
|
20230711,164400,6844291000,28300,28300,28300,28300,0
|
|
20230711,164300,6844291000,28300,28300,28300,28300,0
|
|
20230711,164200,6844291000,28300,28300,28300,28300,0
|
|
20230711,164100,6844291000,28300,28300,28300,28300,0
|
|
20230711,164000,6844291000,28300,28300,28300,28300,0
|
|
20230711,163900,6844291000,28300,28300,28300,28300,0
|
|
20230711,163800,6844291000,28300,28300,28300,28300,0
|
|
20230711,163700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,163600,6844291000,28300,28300,28300,28300,0
|
|
20230711,163500,6844291000,28300,28300,28300,28300,0
|
|
20230711,163400,6844291000,28300,28300,28300,28300,0
|
|
20230711,163300,6844291000,28300,28300,28300,28300,0
|
|
20230711,163200,6844291000,28300,28300,28300,28300,0
|
|
20230711,163100,6844291000,28300,28300,28300,28300,0
|
|
20230711,163000,6844291000,28300,28300,28300,28300,0
|
|
20230711,162900,6844291000,28300,28300,28300,28300,0
|
|
20230711,162800,6844291000,28300,28300,28300,28300,0
|
|
20230711,162700,6844291000,28300,28300,28300,28300,0
|
|
20230711,162600,6844291000,28300,28300,28300,28300,0
|
|
20230711,162500,6844291000,28300,28300,28300,28300,0
|
|
20230711,162400,6844291000,28300,28300,28300,28300,0
|
|
20230711,162300,6844291000,28300,28300,28300,28300,0
|
|
20230711,162200,6844291000,28300,28300,28300,28300,0
|
|
20230711,162100,6844291000,28300,28300,28300,28300,0
|
|
20230711,162000,6844291000,28300,28300,28300,28300,0
|
|
20230711,161900,6844291000,28300,28300,28300,28300,0
|
|
20230711,161800,6844291000,28300,28300,28300,28300,0
|
|
20230711,161700,6844291000,28300,28300,28300,28300,0
|
|
20230711,161600,6844291000,28300,28300,28300,28300,0
|
|
20230711,161500,6844291000,28300,28300,28300,28300,0
|
|
20230711,161400,6844291000,28300,28300,28300,28300,0
|
|
20230711,161300,6844291000,28300,28300,28300,28300,0
|
|
20230711,161200,6844291000,28300,28300,28300,28300,0
|
|
20230711,161100,6844291000,28300,28300,28300,28300,0
|
|
20230711,161000,6844291000,28300,28300,28300,28300,0
|
|
20230711,160900,6844291000,28300,28300,28300,28300,0
|
|
20230711,160800,6844291000,28300,28300,28300,28300,0
|
|
20230711,160700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,160600,6844291000,28300,28300,28300,28300,0
|
|
20230711,160500,6844291000,28300,28300,28300,28300,0
|
|
20230711,160400,6844291000,28300,28300,28300,28300,0
|
|
20230711,160300,6844291000,28300,28300,28300,28300,0
|
|
20230711,160200,6844291000,28300,28300,28300,28300,0
|
|
20230711,160100,6844291000,28300,28300,28300,28300,0
|
|
20230711,160000,6844291000,28300,28300,28300,28300,0
|
|
20230711,155900,6844291000,28300,28300,28300,28300,0
|
|
20230711,155800,6844291000,28300,28300,28300,28300,0
|
|
20230711,155700,6844291000,28300,28300,28300,28300,0
|
|
20230711,155600,6844291000,28300,28300,28300,28300,0
|
|
20230711,155500,6844291000,28300,28300,28300,28300,0
|
|
20230711,155400,6844291000,28300,28300,28300,28300,0
|
|
20230711,155300,6844291000,28300,28300,28300,28300,0
|
|
20230711,155200,6844291000,28300,28300,28300,28300,0
|
|
20230711,155100,6844291000,28300,28300,28300,28300,0
|
|
20230711,155000,6844291000,28300,28300,28300,28300,0
|
|
20230711,154900,6844291000,28300,28300,28300,28300,0
|
|
20230711,154800,6844291000,28300,28300,28300,28300,0
|
|
20230711,154700,6844291000,28300,28300,28300,28300,0
|
|
20230711,154600,6844291000,28300,28300,28300,28300,0
|
|
20230711,154500,6844291000,28300,28300,28300,28300,0
|
|
20230711,154400,6844291000,28300,28300,28300,28300,0
|
|
20230711,154300,6844291000,28300,28300,28300,28300,0
|
|
20230711,154200,6844291000,28300,28300,28300,28300,0
|
|
20230711,154100,6844291000,28300,28300,28300,28300,0
|
|
20230711,154000,6844291000,28300,28300,28300,28300,0
|
|
20230711,153900,6844291000,28300,28300,28300,28300,0
|
|
20230711,153800,6844291000,28300,28300,28300,28300,0
|
|
20230711,153700,6844291000,28300,28300,28300,28300,4528
|
|
20230711,153600,6844291000,28300,28300,28300,28300,0
|
|
20230711,153500,6844291000,28300,28300,28300,28300,0
|
|
20230711,153400,6844291000,28300,28300,28300,28300,0
|
|
20230711,153300,6844291000,28300,28300,28300,28300,0
|
|
20230711,153200,6844291000,28300,28300,28300,28300,0
|
|
20230711,153100,6844291000,28300,28300,28300,28300,0
|
|
20230711,153000,6844291000,28300,28300,28300,28300,4528
|
|
20230711,152900,6716148600,28250,28250,28250,28250,0
|
|
20230711,152800,6716148600,28250,28250,28250,28250,0
|
|
20230711,152700,6716148600,28250,28250,28250,28250,0
|
|
20230711,152600,6716148600,28250,28250,28250,28250,0
|
|
20230711,152500,6716148600,28250,28250,28250,28250,0
|
|
20230711,152400,6716148600,28250,28250,28250,28250,0
|
|
20230711,152300,6716148600,28250,28250,28250,28250,0
|
|
20230711,152200,6716148600,28250,28250,28250,28250,0
|
|
20230711,152100,6716148600,28250,28250,28250,28250,0
|
|
20230711,152000,6716148600,28250,28250,28250,28250,0
|
|
20230711,151900,6716148600,28250,28250,28250,28200,135
|
|
20230711,151800,6712337850,28200,28250,28250,28200,283
|
|
20230711,151700,6704350850,28200,28200,28250,28200,293
|
|
20230711,151600,6696086600,28250,28200,28250,28200,717
|
|
20230711,151500,6675854700,28200,28200,28250,28200,651
|
|
20230711,151400,6657487750,28200,28200,28250,28200,506
|
|
20230711,151300,6643213350,28250,28250,28300,28250,881
|
|
20230711,151200,6618324800,28250,28200,28300,28200,1847
|
|
20230711,151100,6566173550,28200,28250,28250,28200,869
|
|
20230711,151000,6541651150,28200,28200,28300,28200,1177
|
|
20230711,150900,6508420700,28200,28200,28250,28200,634
|
|
20230711,150800,6490540150,28250,28250,28250,28250,889
|
|
20230711,150700,6465425900,28250,28250,28300,28200,760
|
|
20230711,150600,6443959400,28250,28250,28300,28200,762
|
|
20230711,150500,6422434850,28200,28250,28250,28200,677
|
|
20230711,150400,6403329700,28200,28250,28300,28200,588
|
|
20230711,150300,6386722250,28250,28300,28300,28200,596
|
|
20230711,150200,6369893100,28300,28250,28300,28250,760
|
|
20230711,150100,6348415000,28300,28300,28300,28250,531
|
|
20230711,150000,6333391200,28300,28300,28350,28250,644
|
|
20230711,145900,6315170850,28300,28300,28350,28300,816
|
|
20230711,145800,6292064950,28300,28250,28350,28250,1604
|
|
20230711,145700,6246658050,28250,28250,28300,28250,751
|
|
20230711,145600,6225426250,28250,28300,28300,28200,617
|
|
20230711,145500,6207993300,28250,28250,28300,28200,637
|
|
20230711,145400,6189999750,28250,28300,28300,28200,513
|
|
20230711,145300,6175511950,28300,28250,28300,28200,788
|
|
20230711,145200,6153251850,28250,28300,28300,28250,996
|
|
20230711,145100,6125086850,28250,28300,28350,28250,759
|
|
20230711,145000,6103636050,28300,28250,28300,28250,1595
|
|
20230711,144900,6058521600,28250,28300,28300,28250,623
|
|
20230711,144800,6040918250,28250,28250,28300,28250,590
|
|
20230711,144700,6024245000,28250,28250,28250,28250,465
|
|
20230711,144600,6011108750,28250,28250,28300,28250,643
|
|
20230711,144500,5992938200,28250,28300,28300,28250,647
|
|
20230711,144400,5974654850,28250,28300,28300,28250,681
|
|
20230711,144300,5955407150,28300,28300,28300,28200,769
|
|
20230711,144200,5933701300,28250,28250,28250,28200,668
|
|
20230711,144100,5914853500,28250,28250,28300,28250,644
|
|
20230711,144000,5896654900,28250,28250,28300,28200,752
|
|
20230711,143900,5875419750,28250,28250,28250,28200,922
|
|
20230711,143800,5849399600,28200,28200,28250,28200,881
|
|
20230711,143700,5824554650,28250,28200,28250,28200,764
|
|
20230711,143600,5803000550,28200,28150,28250,28150,868
|
|
20230711,143500,5778533750,28150,28200,28250,28150,714
|
|
20230711,143400,5758415650,28150,28200,28250,28150,497
|
|
20230711,143300,5744406500,28150,28250,28250,28150,620
|
|
20230711,143200,5726912750,28250,28200,28300,28200,689
|
|
20230711,143100,5707457100,28200,28250,28300,28200,580
|
|
20230711,143000,5691074800,28250,28250,28250,28200,1745
|
|
20230711,142900,5641808200,28200,28250,28250,28150,515
|
|
20230711,142800,5627305650,28250,28200,28250,28150,820
|
|
20230711,142700,5604185700,28150,28150,28250,28150,1004
|
|
20230711,142600,5575891150,28200,28150,28200,28150,639
|
|
20230711,142500,5557899050,28150,28200,28200,28150,503
|
|
20230711,142400,5543736800,28150,28200,28200,28150,650
|
|
20230711,142300,5525435550,28200,28150,28200,28150,873
|
|
20230711,142200,5500836350,28150,28200,28200,28150,531
|
|
20230711,142100,5485878850,28200,28200,28250,28150,2624
|
|
20230711,142000,5411878900,28200,28200,28250,28200,565
|
|
20230711,141900,5395943400,28200,28250,28250,28200,865
|
|
20230711,141800,5371549600,28200,28200,28250,28200,819
|
|
20230711,141700,5348439650,28250,28250,28250,28200,494
|
|
20230711,141600,5334498300,28250,28200,28250,28200,705
|
|
20230711,141500,5314609550,28200,28200,28250,28200,637
|
|
20230711,141400,5296641600,28200,28200,28250,28200,888
|
|
20230711,141300,5271579450,28250,28200,28250,28200,743
|
|
20230711,141200,5250619050,28200,28200,28250,28200,415
|
|
20230711,141100,5238913500,28200,28200,28250,28200,595
|
|
20230711,141000,5222130850,28250,28200,28250,28200,1986
|
|
20230711,140900,5166094150,28200,28200,28250,28200,557
|
|
20230711,140800,5150381500,28250,28200,28250,28200,804
|
|
20230711,140700,5127692150,28250,28200,28250,28200,846
|
|
20230711,140600,5103818800,28250,28250,28250,28200,661
|
|
20230711,140500,5085169500,28250,28200,28250,28200,462
|
|
20230711,140400,5072136600,28200,28150,28300,28150,1481
|
|
20230711,140300,5030303150,28250,28150,28250,28150,839
|
|
20230711,140200,5006667250,28200,28150,28200,28150,595
|
|
20230711,140100,4989915500,28200,28200,28200,28150,582
|
|
20230711,140000,4973527100,28150,28200,28250,28150,1150
|
|
20230711,135900,4941111200,28200,28150,28200,28150,876
|
|
20230711,135800,4916442550,28200,28150,28200,28150,437
|
|
20230711,135700,4904138300,28150,28150,28200,28150,396
|
|
20230711,135600,4892990800,28150,28200,28200,28150,914
|
|
20230711,135500,4867237400,28150,28300,28300,28150,2454
|
|
20230711,135400,4798024600,28200,28300,28300,28200,641
|
|
20230711,135300,4779928250,28200,28300,28300,28200,569
|
|
20230711,135200,4763862250,28250,28300,28300,28250,641
|
|
20230711,135100,4745743750,28250,28300,28300,28250,115
|
|
20230711,135000,4742489450,28300,28300,28300,28300,229
|
|
20230711,134900,4736008750,28300,28300,28350,28300,472
|
|
20230711,134800,4722648250,28300,28350,28350,28300,7
|
|
20230711,134700,4722449850,28300,28300,28350,28300,161
|
|
20230711,134600,4717891100,28300,28300,28350,28300,125
|
|
20230711,134500,4714350850,28350,28350,28350,28300,256
|
|
20230711,134400,4707093350,28350,28300,28350,28300,148
|
|
20230711,134300,4702897650,28350,28300,28350,28300,112
|
|
20230711,134200,4699723900,28350,28350,28400,28350,558
|
|
20230711,134100,4683902200,28350,28400,28400,28350,460
|
|
20230711,134000,4670838300,28400,28350,28400,28350,113
|
|
20230711,133900,4667629550,28350,28400,28400,28350,571
|
|
20230711,133800,4651434600,28400,28350,28400,28350,55
|
|
20230711,133700,4649872700,28350,28350,28350,28350,270
|
|
20230711,133600,4642218200,28300,28350,28350,28300,162
|
|
20230711,133500,4637627100,28350,28350,28350,28300,173
|
|
20230711,133400,4632728150,28300,28350,28350,28300,40
|
|
20230711,133300,4631594250,28300,28350,28350,28300,305
|
|
20230711,133200,4622948900,28350,28350,28350,28350,101
|
|
20230711,133100,4620085550,28350,28350,28350,28300,646
|
|
20230711,133000,4601772050,28300,28350,28350,28300,579
|
|
20230711,132900,4585358900,28350,28300,28350,28300,2
|
|
20230711,132800,4585302250,28350,28350,28350,28300,55
|
|
20230711,132700,4583743100,28300,28250,28300,28250,685
|
|
20230711,132600,4564357650,28300,28300,28300,28300,116
|
|
20230711,132500,4561074850,28250,28300,28300,28250,48
|
|
20230711,132400,4559716500,28300,28250,28300,28250,30
|
|
20230711,132300,4558868300,28350,28300,28350,28250,341
|
|
20230711,132200,4549217950,28300,28250,28300,28250,158
|
|
20230711,132100,4544746600,28250,28250,28250,28250,90
|
|
20230711,132000,4542204100,28250,28250,28300,28250,99
|
|
20230711,131900,4539406850,28250,28200,28250,28200,63
|
|
20230711,131800,4537627600,28200,28250,28250,28200,88
|
|
20230711,131700,4535145500,28250,28300,28300,28200,185
|
|
20230711,131600,4529919800,28300,28250,28300,28150,2062
|
|
20230711,131500,4471738300,28250,28300,28300,28200,1874
|
|
20230711,131400,4418795350,28300,28300,28300,28300,35
|
|
20230711,131300,4417804850,28300,28300,28300,28300,5
|
|
20230711,131200,4417663350,28300,28300,28300,28300,50
|
|
20230711,131100,4416248350,28300,28300,28300,28300,125
|
|
20230711,131000,4412710850,28350,28300,28350,28300,86
|
|
20230711,130900,4410274600,28300,28350,28350,28250,32
|
|
20230711,130800,4409369750,28300,28350,28350,28250,265
|
|
20230711,130700,4401866250,28350,28350,28350,28300,26
|
|
20230711,130600,4401130200,28350,28300,28350,28300,87
|
|
20230711,130500,4398665400,28300,28350,28350,28300,58
|
|
20230711,130400,4397021550,28300,28350,28350,28300,26
|
|
20230711,130300,4396285500,28350,28300,28350,28300,155
|
|
20230711,130200,4391896050,28350,28250,28350,28250,168
|
|
20230711,130100,4387141400,28300,28300,28300,28300,54
|
|
20230711,130000,4385613200,28300,28300,28300,28250,790
|
|
20230711,125900,4363290200,28250,28300,28300,28250,538
|
|
20230711,125800,4348066050,28350,28350,28350,28350,25
|
|
20230711,125700,4347357300,28350,28350,28350,28350,1108
|
|
20230711,125600,4315945500,28300,28350,28350,28300,106
|
|
20230711,125500,4312941800,28350,28350,28350,28300,136
|
|
20230711,125400,4309086250,28350,28350,28350,28350,5
|
|
20230711,125300,4308944500,28250,28300,28300,28250,425
|
|
20230711,125200,4296918250,28300,28300,28300,28250,226
|
|
20230711,125100,4290522500,28350,28300,28350,28300,46
|
|
20230711,125000,4289219950,28300,28300,28300,28250,40
|
|
20230711,124900,4288088500,28300,28300,28300,28250,172
|
|
20230711,124800,4283221950,28300,28300,28300,28300,4
|
|
20230711,124700,4283108750,28300,28300,28350,28250,220
|
|
20230711,124600,4276884000,28350,28300,28350,28250,203
|
|
20230711,124500,4271139100,28300,28300,28300,28300,142
|
|
20230711,124400,4267120500,28300,28250,28300,28200,248
|
|
20230711,124300,4260114700,28250,28250,28250,28250,1019
|
|
20230711,124200,4231327950,28250,28250,28250,28250,1
|
|
20230711,124100,4231299700,28250,28300,28300,28250,940
|
|
20230711,124000,4204697950,28300,28300,28300,28300,0
|
|
20230711,123900,4204697950,28300,28350,28350,28300,18
|
|
20230711,123800,4204188050,28350,28400,28400,28300,238
|
|
20230711,123700,4197440650,28400,28400,28400,28400,1
|
|
20230711,123600,4197412250,28350,28350,28350,28300,526
|
|
20230711,123500,4182500250,28300,28300,28350,28300,108
|
|
20230711,123400,4179443600,28300,28350,28350,28300,3646
|
|
20230711,123300,4076232750,28350,28300,28350,28300,871
|
|
20230711,123200,4051551750,28300,28300,28350,28250,128
|
|
20230711,123100,4047930250,28300,28300,28300,28300,1831
|
|
20230711,123000,3996112950,28300,28300,28300,28200,349
|
|
20230711,122900,3986236350,28300,28200,28300,28200,40
|
|
20230711,122800,3985106800,28250,28200,28250,28200,24
|
|
20230711,122700,3984429000,28200,28200,28200,28200,0
|
|
20230711,122600,3984429000,28200,28250,28250,28200,280
|
|
20230711,122500,3976519050,28300,28300,28300,28300,1
|
|
20230711,122400,3976490750,28250,28250,28250,28250,0
|
|
20230711,122300,3976490750,28250,28200,28250,28200,699
|
|
20230711,122200,3956744550,28200,28250,28250,28200,134
|
|
20230711,122100,3952959650,28200,28200,28200,28200,10
|
|
20230711,122000,3952677650,28200,28200,28200,28200,5
|
|
20230711,121900,3952536650,28200,28250,28250,28200,145
|
|
20230711,121800,3948441600,28250,28250,28250,28250,188
|
|
20230711,121700,3943130600,28250,28200,28250,28200,4
|
|
20230711,121600,3943017650,28200,28250,28250,28200,325
|
|
20230711,121500,3933847750,28250,28250,28250,28250,107
|
|
20230711,121400,3930825000,28250,28200,28250,28200,71
|
|
20230711,121300,3928821700,28200,28200,28200,28200,59
|
|
20230711,121200,3927157900,28200,28200,28200,28200,30
|
|
20230711,121100,3926311900,28250,28200,28250,28200,3
|
|
20230711,121000,3926227250,28200,28250,28250,28200,206
|
|
20230711,120900,3920409200,28250,28250,28250,28200,267
|
|
20230711,120800,3912867050,28250,28250,28250,28250,343
|
|
20230711,120700,3903177300,28250,28250,28250,28200,311
|
|
20230711,120600,3894393000,28200,28250,28250,28200,653
|
|
20230711,120500,3875973400,28250,28200,28250,28200,420
|
|
20230711,120400,3864123400,28200,28200,28250,28200,230
|
|
20230711,120300,3857627400,28250,28250,28250,28250,45
|
|
20230711,120200,3856356150,28250,28250,28250,28250,50
|
|
20230711,120100,3854943650,28200,28200,28250,28200,68
|
|
20230711,120000,3853024150,28250,28200,28250,28200,71
|
|
20230711,115900,3851020950,28200,28250,28250,28200,52
|
|
20230711,115800,3849552000,28300,28250,28300,28200,1147
|
|
20230711,115700,3817149450,28200,28200,28200,28200,1
|
|
20230711,115600,3817121250,28250,28250,28250,28250,2
|
|
20230711,115500,3817064750,28200,28150,28200,28150,589
|
|
20230711,115400,3800456050,28150,28150,28150,28150,1758
|
|
20230711,115300,3750968350,28150,28150,28150,28150,129
|
|
20230711,115200,3747337000,28150,28200,28200,28150,1029
|
|
20230711,115100,3718331000,28200,28200,28200,28200,0
|
|
20230711,115000,3718331000,28200,28250,28250,28200,110
|
|
20230711,114900,3715228950,28200,28200,28250,28200,451
|
|
20230711,114800,3702510500,28250,28250,28250,28250,1910
|
|
20230711,114700,3648553000,28300,28250,28300,28250,6
|
|
20230711,114600,3648383250,28250,28250,28250,28250,36
|
|
20230711,114500,3647366250,28300,28250,28300,28250,75
|
|
20230711,114400,3645244150,28300,28300,28300,28300,55
|
|
20230711,114300,3643687650,28300,28250,28300,28250,32
|
|
20230711,114200,3642782900,28250,28300,28300,28250,78
|
|
20230711,114100,3640576150,28250,28300,28300,28250,327
|
|
20230711,114000,3631332100,28250,28250,28300,28250,459
|
|
20230711,113900,3618345350,28250,28250,28300,28250,51
|
|
20230711,113800,3616903750,28250,28300,28300,28250,250
|
|
20230711,113700,3609838750,28250,28250,28250,28250,452
|
|
20230711,113600,3597069750,28250,28300,28300,28250,39
|
|
20230711,113500,3595967450,28300,28250,28300,28250,165
|
|
20230711,113400,3591301000,28250,28250,28250,28250,20
|
|
20230711,113300,3590736000,28250,28300,28300,28250,68
|
|
20230711,113200,3588813000,28300,28250,28300,28250,31
|
|
20230711,113100,3587935750,28300,28300,28300,28300,3
|
|
20230711,113000,3587850850,28300,28250,28300,28250,105
|
|
20230711,112900,3584884500,28250,28250,28250,28250,0
|
|
20230711,112800,3584884500,28250,28250,28250,28250,100
|
|
20230711,112700,3582059500,28250,28250,28250,28250,31
|
|
20230711,112600,3581183750,28250,28300,28300,28250,18
|
|
20230711,112500,3580675050,28250,28250,28250,28250,2
|
|
20230711,112400,3580618550,28250,28200,28250,28200,64
|
|
20230711,112300,3578811800,28250,28250,28250,28250,35
|
|
20230711,112200,3577823050,28250,28250,28250,28250,84
|
|
20230711,112100,3575450050,28250,28200,28250,28200,1293
|
|
20230711,112000,3538924300,28250,28250,28250,28200,1489
|
|
20230711,111900,3496860550,28250,28200,28250,28200,189
|
|
20230711,111800,3491521350,28200,28200,28200,28200,37
|
|
20230711,111700,3490477950,28200,28200,28200,28200,150
|
|
20230711,111600,3486247950,28200,28250,28250,28200,52
|
|
20230711,111500,3484781500,28250,28200,28250,28200,32
|
|
20230711,111400,3483879050,28200,28150,28250,28150,1777
|
|
20230711,111300,3433855550,28150,28150,28150,28150,43
|
|
20230711,111200,3432645100,28100,28100,28150,28100,1794
|
|
20230711,111100,3382205150,28150,28100,28200,28100,2923
|
|
20230711,111000,3299922500,28150,28150,28150,28150,118
|
|
20230711,110900,3296600800,28150,28100,28150,28100,1559
|
|
20230711,110800,3252716400,28150,28200,28200,28100,990
|
|
20230711,110700,3224870050,28250,28200,28250,28200,265
|
|
20230711,110600,3217396350,28200,28150,28200,28150,867
|
|
20230711,110500,3192953450,28200,28200,28200,28150,389
|
|
20230711,110400,3181983700,28200,28150,28200,28150,1101
|
|
20230711,110300,3150990400,28150,28150,28200,28150,3483
|
|
20230711,110200,3052921500,28200,28200,28200,28200,65
|
|
20230711,110100,3051088500,28200,28200,28200,28150,4312
|
|
20230711,110000,2929705100,28200,28200,28250,28200,105
|
|
20230711,105900,2926741500,28200,28200,28250,28200,148
|
|
20230711,105800,2922561800,28200,28250,28250,28200,577
|
|
20230711,105700,2906290250,28250,28250,28250,28250,4
|
|
20230711,105600,2906177250,28200,28200,28250,28200,538
|
|
20230711,105500,2891003800,28250,28250,28250,28250,1
|
|
20230711,105400,2890975550,28250,28150,28250,28150,567
|
|
20230711,105300,2874989450,28150,28200,28250,28150,415
|
|
20230711,105200,2863286200,28250,28250,28250,28250,105
|
|
20230711,105100,2860319950,28250,28250,28250,28250,223
|
|
20230711,105000,2854020200,28200,28250,28300,28200,405
|
|
20230711,104900,2842575350,28250,28200,28250,28200,218
|
|
20230711,104800,2836421500,28250,28250,28250,28250,466
|
|
20230711,104700,2823257000,28250,28200,28250,28150,2177
|
|
20230711,104600,2761814850,28200,28200,28200,28200,192
|
|
20230711,104500,2756400450,28150,28200,28200,28150,233
|
|
20230711,104400,2749830200,28150,28200,28200,28150,937
|
|
20230711,104300,2723407650,28150,28150,28200,28150,1259
|
|
20230711,104200,2687920550,28150,28150,28150,28150,320
|
|
20230711,104100,2678912550,28100,28150,28150,28100,187
|
|
20230711,104000,2673648750,28150,28100,28200,28100,1405
|
|
20230711,103900,2634095200,28100,28050,28100,28050,692
|
|
20230711,103800,2614652000,28050,28000,28050,28000,49
|
|
20230711,103700,2613278500,28000,28050,28050,28000,181
|
|
20230711,103600,2608205500,28000,28000,28100,28000,973
|
|
20230711,103500,2580957750,28000,28100,28100,28000,310
|
|
20230711,103400,2572272700,28000,28050,28100,28000,547
|
|
20230711,103300,2556929750,28050,28050,28050,28050,0
|
|
20230711,103200,2556929750,28050,28100,28100,28050,182
|
|
20230711,103100,2551824500,28100,28050,28100,28050,95
|
|
20230711,103000,2549155600,28100,28050,28100,28000,201
|
|
20230711,102900,2543517150,28050,28050,28100,28000,117
|
|
20230711,102800,2540235750,28100,28050,28100,28050,282
|
|
20230711,102700,2532312700,28000,28000,28000,28000,200
|
|
20230711,102600,2526712700,28000,28050,28100,28000,131
|
|
20230711,102500,2523038250,28050,28100,28100,28050,1011
|
|
20230711,102400,2494629650,28100,28050,28100,28000,1103
|
|
20230711,102300,2463667700,28050,27900,28050,27900,687
|
|
20230711,102200,2444432600,27950,27950,28000,27950,703
|
|
20230711,102100,2424783500,27950,27950,27950,27900,409
|
|
20230711,102000,2413352000,27950,28000,28000,27950,1583
|
|
20230711,101900,2369073300,28000,28000,28050,28000,713
|
|
20230711,101800,2349104350,28050,28050,28050,28000,1118
|
|
20230711,101700,2317795150,28000,28000,28050,28000,513
|
|
20230711,101600,2303429900,28000,28050,28100,28000,376
|
|
20230711,101500,2292893750,28050,28050,28050,28050,146
|
|
20230711,101400,2288798450,28050,28050,28050,28050,68
|
|
20230711,101300,2286891050,28050,28050,28050,28050,1994
|
|
20230711,101200,2230959350,28050,28100,28100,28050,193
|
|
20230711,101100,2225537950,28100,28050,28100,28050,1120
|
|
20230711,101000,2194066250,28050,28200,28200,28050,3146
|
|
20230711,100900,2105589750,28200,28200,28200,28200,30
|
|
20230711,100800,2104743750,28150,28150,28150,28150,13
|
|
20230711,100700,2104377800,28150,28200,28200,28150,38
|
|
20230711,100600,2103307650,28200,28150,28200,28150,894
|
|
20230711,100500,2078140200,28150,28100,28150,28100,2
|
|
20230711,100400,2078083950,28100,28150,28150,28100,98
|
|
20230711,100300,2075329650,28150,28150,28150,28150,58
|
|
20230711,100200,2073696950,28150,28150,28150,28150,60
|
|
20230711,100100,2072007950,28150,28100,28150,28100,220
|
|
20230711,100000,2065824700,28100,28100,28100,28100,407
|
|
20230711,095900,2054388000,28100,28100,28100,28100,286
|
|
20230711,095800,2046351400,28100,28150,28150,28050,1492
|
|
20230711,095700,2004419750,28150,28150,28150,28100,524
|
|
20230711,095600,1989669200,28150,28150,28150,28150,2
|
|
20230711,095500,1989612900,28100,28100,28150,28100,32
|
|
20230711,095400,1988713650,28150,28100,28150,28100,209
|
|
20230711,095300,1982840600,28100,28100,28100,28100,202
|
|
20230711,095200,1977164400,28100,28150,28150,28100,902
|
|
20230711,095100,1951818000,28150,28150,28150,28150,198
|
|
20230711,095000,1946244300,28150,28150,28200,28100,1652
|
|
20230711,094900,1899794350,28150,28150,28150,28150,205
|
|
20230711,094800,1894023600,28150,28150,28150,28150,724
|
|
20230711,094700,1873643000,28100,28100,28100,28100,301
|
|
20230711,094600,1865184900,28100,28100,28100,28100,0
|
|
20230711,094500,1865184900,28100,28100,28150,28100,522
|
|
20230711,094400,1850516300,28100,28100,28150,28100,141
|
|
20230711,094300,1846551700,28100,28150,28150,28100,1564
|
|
20230711,094200,1802600250,28150,28100,28150,28100,231
|
|
20230711,094100,1796097850,28100,28150,28150,28100,225
|
|
20230711,094000,1789767100,28200,28150,28200,28150,1953
|
|
20230711,093900,1734788450,28150,28200,28200,28150,109
|
|
20230711,093800,1731719750,28200,28200,28200,28200,598
|
|
20230711,093700,1714856150,28200,28250,28250,28200,40
|
|
20230711,093600,1713726200,28200,28200,28200,28200,11
|
|
20230711,093500,1713416000,28200,28200,28250,28200,162
|
|
20230711,093400,1708843650,28200,28250,28250,28150,147
|
|
20230711,093300,1704695650,28150,28200,28250,28150,197
|
|
20230711,093200,1699136500,28200,28250,28250,28200,540
|
|
20230711,093100,1683903300,28200,28200,28200,28200,1009
|
|
20230711,093000,1655449500,28200,28200,28200,28150,141
|
|
20230711,092900,1651478300,28150,28150,28150,28150,1630
|
|
20230711,092800,1605593800,28150,28200,28200,28150,142
|
|
20230711,092700,1601593200,28200,28200,28200,28100,261
|
|
20230711,092600,1594233100,28200,28200,28300,28050,4062
|
|
20230711,092500,1479908400,28200,28300,28300,28200,1097
|
|
20230711,092400,1448913550,28300,28350,28350,28300,2076
|
|
20230711,092300,1390124600,28350,28400,28400,28350,1170
|
|
20230711,092200,1356953150,28400,28400,28400,28350,507
|
|
20230711,092100,1342561300,28400,28400,28400,28300,687
|
|
20230711,092000,1323063900,28350,28400,28500,28300,2343
|
|
20230711,091900,1256603150,28550,28550,28550,28450,1669
|
|
20230711,091800,1209103650,28550,28500,28550,28450,1996
|
|
20230711,091700,1152200100,28500,28450,28500,28400,1812
|
|
20230711,091600,1100610250,28450,28450,28500,28400,1386
|
|
20230711,091500,1061150050,28500,28400,28500,28400,2879
|
|
20230711,091400,979253100,28400,28350,28400,28350,1925
|
|
20230711,091300,924598750,28400,28400,28400,28350,1297
|
|
20230711,091200,887764300,28400,28350,28400,28350,408
|
|
20230711,091100,876193300,28350,28350,28400,28300,1230
|
|
20230711,091000,841324950,28300,28300,28350,28300,2548
|
|
20230711,090900,769148350,28300,28300,28300,28250,162
|
|
20230711,090800,764565300,28300,28200,28300,28150,691
|
|
20230711,090700,745052550,28200,28300,28300,28200,2091
|
|
20230711,090600,686023100,28300,28300,28300,28250,945
|
|
20230711,090500,659280300,28300,28250,28300,28200,1021
|
|
20230711,090400,630436050,28300,28450,28450,28300,3314
|
|
20230711,090300,536457850,28400,28450,28500,28400,1193
|
|
20230711,090200,502526000,28400,28400,28450,28350,2218
|
|
20230711,090100,439538200,28400,28300,28550,28300,10868
|
|
20230711,090000,130166200,28300,28300,28400,28250,4569
|